32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 184500 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 10505 |
| 3 | 20240624 | 184400 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 4 | 20240624 | 184300 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 5 | 20240624 | 184200 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 6 | 20240624 | 184100 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 7 | 20240624 | 184000 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 8 | 20240624 | 183900 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 9 | 20240624 | 183800 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 10 | 20240624 | 183700 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 11 | 20240624 | 183600 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 12 | 20240624 | 183500 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 13 | 20240624 | 183400 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 14 | 20240624 | 183300 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 15 | 20240624 | 183200 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 16 | 20240624 | 183100 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 17 | 20240624 | 183000 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 18 | 20240624 | 182900 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 19 | 20240624 | 182800 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 20 | 20240624 | 182700 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 21 | 20240624 | 182600 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 22 | 20240624 | 182500 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 23 | 20240624 | 182400 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 24 | 20240624 | 182300 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 25 | 20240624 | 182200 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 26 | 20240624 | 182100 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 27 | 20240624 | 182000 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 28 | 20240624 | 181900 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 29 | 20240624 | 181800 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 30 | 20240624 | 181700 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 31 | 20240624 | 181600 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 32 | 20240624 | 181500 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 10505 |
| 33 | 20240624 | 181400 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 34 | 20240624 | 181300 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 35 | 20240624 | 181200 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 36 | 20240624 | 181100 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 37 | 20240624 | 181000 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 38 | 20240624 | 180900 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 39 | 20240624 | 180800 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 40 | 20240624 | 180700 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 41 | 20240624 | 180600 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 42 | 20240624 | 180500 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 43 | 20240624 | 180400 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 44 | 20240624 | 180300 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 45 | 20240624 | 180200 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 46 | 20240624 | 180100 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 47 | 20240624 | 180000 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 48 | 20240624 | 175900 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 49 | 20240624 | 175800 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 50 | 20240624 | 175700 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 51 | 20240624 | 175600 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 52 | 20240624 | 175500 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 53 | 20240624 | 175400 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 54 | 20240624 | 175300 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 55 | 20240624 | 175200 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 56 | 20240624 | 175100 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 57 | 20240624 | 175000 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 58 | 20240624 | 174900 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 59 | 20240624 | 174800 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 60 | 20240624 | 174700 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 61 | 20240624 | 174600 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 62 | 20240624 | 174500 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 10505 |
| 63 | 20240624 | 174400 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 64 | 20240624 | 174300 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 65 | 20240624 | 174200 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 66 | 20240624 | 174100 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 67 | 20240624 | 174000 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 68 | 20240624 | 173900 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 69 | 20240624 | 173800 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 70 | 20240624 | 173700 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 71 | 20240624 | 173600 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 72 | 20240624 | 173500 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 73 | 20240624 | 173400 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 74 | 20240624 | 173300 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 75 | 20240624 | 173200 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 76 | 20240624 | 173100 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 77 | 20240624 | 173000 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 78 | 20240624 | 172900 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 79 | 20240624 | 172800 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 80 | 20240624 | 172700 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 81 | 20240624 | 172600 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 82 | 20240624 | 172500 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 83 | 20240624 | 172400 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 84 | 20240624 | 172300 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 85 | 20240624 | 172200 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 86 | 20240624 | 172100 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 87 | 20240624 | 172000 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 88 | 20240624 | 171900 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 89 | 20240624 | 171800 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 90 | 20240624 | 171700 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 91 | 20240624 | 171600 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 92 | 20240624 | 171500 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 10505 |
| 93 | 20240624 | 171400 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 94 | 20240624 | 171300 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 95 | 20240624 | 171200 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 96 | 20240624 | 171100 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 97 | 20240624 | 171000 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 98 | 20240624 | 170900 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 99 | 20240624 | 170800 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 100 | 20240624 | 170700 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 101 | 20240624 | 170600 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 102 | 20240624 | 170500 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 103 | 20240624 | 170400 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 104 | 20240624 | 170300 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 105 | 20240624 | 170200 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 106 | 20240624 | 170100 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 107 | 20240624 | 170000 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 108 | 20240624 | 165900 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 109 | 20240624 | 165800 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 110 | 20240624 | 165700 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 111 | 20240624 | 165600 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 112 | 20240624 | 165500 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 113 | 20240624 | 165400 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 114 | 20240624 | 165300 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 115 | 20240624 | 165200 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 116 | 20240624 | 165100 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 117 | 20240624 | 165000 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 118 | 20240624 | 164900 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 119 | 20240624 | 164800 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 120 | 20240624 | 164700 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 121 | 20240624 | 164600 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 122 | 20240624 | 164500 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 10505 |
| 123 | 20240624 | 164400 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 124 | 20240624 | 164300 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 125 | 20240624 | 164200 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 126 | 20240624 | 164100 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 127 | 20240624 | 164000 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 128 | 20240624 | 163900 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 129 | 20240624 | 163800 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 130 | 20240624 | 163700 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 131 | 20240624 | 163600 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 132 | 20240624 | 163500 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 133 | 20240624 | 163400 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 134 | 20240624 | 163300 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 135 | 20240624 | 163200 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 136 | 20240624 | 163100 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 137 | 20240624 | 163000 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 138 | 20240624 | 162900 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 139 | 20240624 | 162800 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 140 | 20240624 | 162700 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 141 | 20240624 | 162600 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 142 | 20240624 | 162500 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 143 | 20240624 | 162400 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 144 | 20240624 | 162300 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 145 | 20240624 | 162200 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 146 | 20240624 | 162100 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 147 | 20240624 | 162000 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 148 | 20240624 | 161900 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 149 | 20240624 | 161800 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 150 | 20240624 | 161700 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 151 | 20240624 | 161600 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 152 | 20240624 | 161500 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 10505 |
| 153 | 20240624 | 161400 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 154 | 20240624 | 161300 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 155 | 20240624 | 161200 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 156 | 20240624 | 161100 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 157 | 20240624 | 161000 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 158 | 20240624 | 160900 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 159 | 20240624 | 160800 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 160 | 20240624 | 160700 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 161 | 20240624 | 160600 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 162 | 20240624 | 160500 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 163 | 20240624 | 160400 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 164 | 20240624 | 160300 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 165 | 20240624 | 160200 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 166 | 20240624 | 160100 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 167 | 20240624 | 160000 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 168 | 20240624 | 155900 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 169 | 20240624 | 155800 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 170 | 20240624 | 155700 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 171 | 20240624 | 155600 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 172 | 20240624 | 155500 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 173 | 20240624 | 155400 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 174 | 20240624 | 155300 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 175 | 20240624 | 155200 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 176 | 20240624 | 155100 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 177 | 20240624 | 155000 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 178 | 20240624 | 154900 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 179 | 20240624 | 154800 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 180 | 20240624 | 154700 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 181 | 20240624 | 154600 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 182 | 20240624 | 154500 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 10505 |
| 183 | 20240624 | 154400 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 184 | 20240624 | 154300 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 185 | 20240624 | 154200 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 186 | 20240624 | 154100 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 187 | 20240624 | 154000 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 188 | 20240624 | 153900 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 189 | 20240624 | 153800 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 190 | 20240624 | 153700 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 191 | 20240624 | 153600 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 192 | 20240624 | 153500 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 193 | 20240624 | 153400 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 194 | 20240624 | 153300 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 195 | 20240624 | 153200 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 196 | 20240624 | 153100 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 197 | 20240624 | 153000 | 13722526050 | 39900 | 39900 | 39900 | 39900 | 10505 |
| 198 | 20240624 | 152900 | 13303376550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 199 | 20240624 | 152800 | 13303376550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 200 | 20240624 | 152700 | 13303376550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 201 | 20240624 | 152600 | 13303376550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 202 | 20240624 | 152500 | 13303376550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 203 | 20240624 | 152400 | 13303376550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 204 | 20240624 | 152300 | 13303376550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 205 | 20240624 | 152200 | 13303376550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 206 | 20240624 | 152100 | 13303376550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 207 | 20240624 | 152000 | 13303376550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 208 | 20240624 | 151900 | 13303376550 | 39900 | 39900 | 39900 | 39850 | 592 |
| 209 | 20240624 | 151800 | 13279776550 | 39900 | 39850 | 39900 | 39850 | 822 |
| 210 | 20240624 | 151700 | 13247007700 | 39900 | 39850 | 39900 | 39850 | 667 |
| 211 | 20240624 | 151600 | 13220414300 | 39900 | 39850 | 39900 | 39850 | 1662 |
| 212 | 20240624 | 151500 | 13154131600 | 39900 | 39850 | 39900 | 39850 | 1406 |
| 213 | 20240624 | 151400 | 13098077200 | 39850 | 39850 | 39900 | 39850 | 1366 |
| 214 | 20240624 | 151300 | 13043616900 | 39850 | 39900 | 39900 | 39800 | 3176 |
| 215 | 20240624 | 151200 | 12916992400 | 39900 | 39900 | 39950 | 39850 | 1025 |
| 216 | 20240624 | 151100 | 12876095950 | 39950 | 39950 | 39950 | 39900 | 424 |
| 217 | 20240624 | 151000 | 12859173600 | 39900 | 39900 | 39950 | 39900 | 489 |
| 218 | 20240624 | 150900 | 12839656500 | 39950 | 39950 | 39950 | 39900 | 578 |
| 219 | 20240624 | 150800 | 12816590250 | 39950 | 39950 | 39950 | 39900 | 514 |
| 220 | 20240624 | 150700 | 12796077700 | 39950 | 39950 | 39950 | 39900 | 718 |
| 221 | 20240624 | 150600 | 12767427750 | 39950 | 39950 | 39950 | 39900 | 1765 |
| 222 | 20240624 | 150500 | 12697003200 | 39950 | 39850 | 39950 | 39850 | 3296 |
| 223 | 20240624 | 150400 | 12565513550 | 39850 | 39850 | 39900 | 39850 | 1104 |
| 224 | 20240624 | 150300 | 12521517900 | 39850 | 39850 | 39900 | 39850 | 943 |
| 225 | 20240624 | 150200 | 12483938600 | 39900 | 39900 | 39900 | 39850 | 214 |
| 226 | 20240624 | 150100 | 12475406500 | 39900 | 39900 | 39900 | 39850 | 591 |
| 227 | 20240624 | 150000 | 12451851400 | 39850 | 39850 | 39900 | 39850 | 113 |
| 228 | 20240624 | 145900 | 12447346300 | 39850 | 39850 | 39900 | 39850 | 480 |
| 229 | 20240624 | 145800 | 12428211200 | 39850 | 39800 | 39900 | 39800 | 2379 |
| 230 | 20240624 | 145700 | 12333376550 | 39850 | 39800 | 39850 | 39800 | 406 |
| 231 | 20240624 | 145600 | 12317205250 | 39800 | 39800 | 39850 | 39800 | 435 |
| 232 | 20240624 | 145500 | 12299890550 | 39850 | 39800 | 39850 | 39800 | 996 |
| 233 | 20240624 | 145400 | 12260212100 | 39850 | 39800 | 39850 | 39800 | 210 |
| 234 | 20240624 | 145300 | 12251853100 | 39800 | 39800 | 39850 | 39800 | 249 |
| 235 | 20240624 | 145200 | 12241941500 | 39800 | 39850 | 39850 | 39800 | 480 |
| 236 | 20240624 | 145100 | 12222835450 | 39850 | 39750 | 39850 | 39750 | 339 |
| 237 | 20240624 | 145000 | 12209343200 | 39750 | 39800 | 39850 | 39750 | 147 |
| 238 | 20240624 | 144900 | 12203495750 | 39800 | 39750 | 39850 | 39750 | 2083 |
| 239 | 20240624 | 144800 | 12120624600 | 39700 | 39750 | 39750 | 39700 | 309 |
| 240 | 20240624 | 144700 | 12108355000 | 39750 | 39700 | 39800 | 39700 | 507 |
| 241 | 20240624 | 144600 | 12088204350 | 39700 | 39800 | 39800 | 39700 | 228 |
| 242 | 20240624 | 144500 | 12079141650 | 39750 | 39750 | 39800 | 39700 | 1052 |
| 243 | 20240624 | 144400 | 12037316800 | 39750 | 39800 | 39800 | 39700 | 344 |
| 244 | 20240624 | 144300 | 12023650150 | 39750 | 39750 | 39800 | 39750 | 201 |
| 245 | 20240624 | 144200 | 12015660250 | 39750 | 39800 | 39800 | 39750 | 579 |
| 246 | 20240624 | 144100 | 11992616950 | 39800 | 39800 | 39850 | 39750 | 632 |
| 247 | 20240624 | 144000 | 11967468150 | 39800 | 39800 | 39850 | 39750 | 309 |
| 248 | 20240624 | 143900 | 11955169550 | 39850 | 39750 | 39850 | 39750 | 260 |
| 249 | 20240624 | 143800 | 11944821850 | 39750 | 39800 | 39800 | 39750 | 175 |
| 250 | 20240624 | 143700 | 11937858950 | 39750 | 39800 | 39850 | 39750 | 391 |
| 251 | 20240624 | 143600 | 11922300800 | 39800 | 39800 | 39850 | 39800 | 521 |
| 252 | 20240624 | 143500 | 11901557750 | 39800 | 39800 | 39850 | 39750 | 2057 |
| 253 | 20240624 | 143400 | 11819620250 | 39750 | 39700 | 39800 | 39700 | 1777 |
| 254 | 20240624 | 143300 | 11748926050 | 39750 | 39800 | 39800 | 39700 | 366 |
| 255 | 20240624 | 143200 | 11734383900 | 39800 | 39750 | 39800 | 39750 | 192 |
| 256 | 20240624 | 143100 | 11726746300 | 39750 | 39700 | 39750 | 39700 | 528 |
| 257 | 20240624 | 143000 | 11705769500 | 39700 | 39750 | 39800 | 39700 | 705 |
| 258 | 20240624 | 142900 | 11677757200 | 39750 | 39750 | 39800 | 39750 | 378 |
| 259 | 20240624 | 142800 | 11662730250 | 39750 | 39750 | 39800 | 39750 | 416 |
| 260 | 20240624 | 142700 | 11646180050 | 39750 | 39700 | 39800 | 39650 | 1189 |
| 261 | 20240624 | 142600 | 11598923750 | 39700 | 39700 | 39700 | 39700 | 211 |
| 262 | 20240624 | 142500 | 11590547050 | 39700 | 39750 | 39800 | 39700 | 642 |
| 263 | 20240624 | 142400 | 11565028350 | 39750 | 39750 | 39750 | 39750 | 288 |
| 264 | 20240624 | 142300 | 11553580350 | 39750 | 39750 | 39800 | 39750 | 354 |
| 265 | 20240624 | 142200 | 11539503850 | 39750 | 39700 | 39800 | 39700 | 1134 |
| 266 | 20240624 | 142100 | 11494432250 | 39700 | 39650 | 39750 | 39650 | 1480 |
| 267 | 20240624 | 142000 | 11435670250 | 39650 | 39650 | 39700 | 39600 | 583 |
| 268 | 20240624 | 141900 | 11412575950 | 39650 | 39650 | 39700 | 39600 | 638 |
| 269 | 20240624 | 141800 | 11387284250 | 39650 | 39650 | 39700 | 39600 | 1407 |
| 270 | 20240624 | 141700 | 11331517900 | 39600 | 39600 | 39650 | 39600 | 805 |
| 271 | 20240624 | 141600 | 11299638200 | 39600 | 39600 | 39650 | 39600 | 140 |
| 272 | 20240624 | 141500 | 11294092350 | 39600 | 39700 | 39750 | 39600 | 462 |
| 273 | 20240624 | 141400 | 11275761450 | 39700 | 39750 | 39750 | 39700 | 372 |
| 274 | 20240624 | 141300 | 11260992500 | 39700 | 39650 | 39750 | 39600 | 685 |
| 275 | 20240624 | 141200 | 11233808450 | 39650 | 39750 | 39750 | 39600 | 2783 |
| 276 | 20240624 | 141100 | 11123316550 | 39700 | 39650 | 39750 | 39550 | 2796 |
| 277 | 20240624 | 141000 | 11012388400 | 39650 | 39550 | 39650 | 39550 | 2692 |
| 278 | 20240624 | 140900 | 10905817550 | 39550 | 39550 | 39600 | 39550 | 360 |
| 279 | 20240624 | 140800 | 10891578250 | 39550 | 39550 | 39600 | 39550 | 628 |
| 280 | 20240624 | 140700 | 10866738850 | 39550 | 39550 | 39600 | 39550 | 559 |
| 281 | 20240624 | 140600 | 10844628200 | 39600 | 39550 | 39600 | 39550 | 657 |
| 282 | 20240624 | 140500 | 10818642450 | 39600 | 39550 | 39600 | 39550 | 637 |
| 283 | 20240624 | 140400 | 10793448450 | 39550 | 39600 | 39600 | 39550 | 559 |
| 284 | 20240624 | 140300 | 10771336250 | 39550 | 39600 | 39650 | 39550 | 527 |
| 285 | 20240624 | 140200 | 10750467800 | 39600 | 39600 | 39650 | 39600 | 230 |
| 286 | 20240624 | 140100 | 10741359250 | 39650 | 39700 | 39700 | 39650 | 1259 |
| 287 | 20240624 | 140000 | 10691396350 | 39700 | 39600 | 39750 | 39550 | 5134 |
| 288 | 20240624 | 135900 | 10487786350 | 39550 | 39550 | 39600 | 39550 | 471 |
| 289 | 20240624 | 135800 | 10469157800 | 39550 | 39550 | 39600 | 39500 | 4904 |
| 290 | 20240624 | 135700 | 10275215600 | 39550 | 39550 | 39600 | 39550 | 760 |
| 291 | 20240624 | 135600 | 10245150150 | 39550 | 39550 | 39600 | 39550 | 1047 |
| 292 | 20240624 | 135500 | 10203730750 | 39550 | 39550 | 39600 | 39550 | 1145 |
| 293 | 20240624 | 135400 | 10158445850 | 39550 | 39600 | 39600 | 39550 | 241 |
| 294 | 20240624 | 135300 | 10148913250 | 39550 | 39550 | 39600 | 39550 | 1020 |
| 295 | 20240624 | 135200 | 10108566100 | 39600 | 39550 | 39600 | 39550 | 1942 |
| 296 | 20240624 | 135100 | 10031741100 | 39550 | 39600 | 39600 | 39550 | 1631 |
| 297 | 20240624 | 135000 | 9967233350 | 39550 | 39600 | 39600 | 39550 | 246 |
| 298 | 20240624 | 134900 | 9957502350 | 39600 | 39600 | 39600 | 39550 | 536 |
| 299 | 20240624 | 134800 | 9936301550 | 39550 | 39600 | 39600 | 39550 | 1819 |
| 300 | 20240624 | 134700 | 9864359750 | 39600 | 39550 | 39600 | 39550 | 971 |
| 301 | 20240624 | 134600 | 9825954800 | 39550 | 39550 | 39600 | 39550 | 604 |
| 302 | 20240624 | 134500 | 9802060100 | 39550 | 39550 | 39600 | 39550 | 762 |
| 303 | 20240624 | 134400 | 9771918450 | 39550 | 39550 | 39600 | 39550 | 345 |
| 304 | 20240624 | 134300 | 9758264250 | 39600 | 39600 | 39650 | 39600 | 1630 |
| 305 | 20240624 | 134200 | 9693714150 | 39600 | 39650 | 39650 | 39600 | 445 |
| 306 | 20240624 | 134100 | 9676091850 | 39600 | 39600 | 39650 | 39600 | 164 |
| 307 | 20240624 | 134000 | 9669596300 | 39650 | 39600 | 39650 | 39600 | 422 |
| 308 | 20240624 | 133900 | 9652873300 | 39600 | 39600 | 39650 | 39600 | 663 |
| 309 | 20240624 | 133800 | 9626617900 | 39600 | 39600 | 39650 | 39600 | 533 |
| 310 | 20240624 | 133700 | 9605502050 | 39600 | 39650 | 39700 | 39600 | 285 |
| 311 | 20240624 | 133600 | 9594207650 | 39700 | 39650 | 39700 | 39650 | 206 |
| 312 | 20240624 | 133500 | 9586039650 | 39650 | 39700 | 39750 | 39600 | 825 |
| 313 | 20240624 | 133400 | 9553287700 | 39700 | 39600 | 39750 | 39600 | 1724 |
| 314 | 20240624 | 133300 | 9484884500 | 39600 | 39600 | 39650 | 39600 | 465 |
| 315 | 20240624 | 133200 | 9466470350 | 39600 | 39650 | 39650 | 39600 | 670 |
| 316 | 20240624 | 133100 | 9439917950 | 39650 | 39650 | 39700 | 39650 | 671 |
| 317 | 20240624 | 133000 | 9413312550 | 39650 | 39650 | 39700 | 39650 | 422 |
| 318 | 20240624 | 132900 | 9396579850 | 39700 | 39700 | 39700 | 39650 | 299 |
| 319 | 20240624 | 132800 | 9384712950 | 39700 | 39650 | 39700 | 39650 | 686 |
| 320 | 20240624 | 132700 | 9357499700 | 39650 | 39650 | 39700 | 39650 | 251 |
| 321 | 20240624 | 132600 | 9347544500 | 39650 | 39650 | 39700 | 39650 | 1359 |
| 322 | 20240624 | 132500 | 9293618500 | 39650 | 39650 | 39700 | 39650 | 222 |
| 323 | 20240624 | 132400 | 9284815500 | 39650 | 39650 | 39650 | 39650 | 173 |
| 324 | 20240624 | 132300 | 9277956050 | 39650 | 39700 | 39700 | 39650 | 371 |
| 325 | 20240624 | 132200 | 9263239350 | 39700 | 39700 | 39750 | 39700 | 438 |
| 326 | 20240624 | 132100 | 9245849900 | 39700 | 39700 | 39750 | 39700 | 217 |
| 327 | 20240624 | 132000 | 9237233900 | 39750 | 39700 | 39750 | 39700 | 153 |
| 328 | 20240624 | 131900 | 9231159200 | 39700 | 39700 | 39750 | 39700 | 406 |
| 329 | 20240624 | 131800 | 9215039450 | 39700 | 39700 | 39750 | 39700 | 2065 |
| 330 | 20240624 | 131700 | 9133037950 | 39700 | 39700 | 39700 | 39650 | 169 |
| 331 | 20240624 | 131600 | 9126336150 | 39700 | 39600 | 39700 | 39600 | 644 |
| 332 | 20240624 | 131500 | 9100789550 | 39600 | 39550 | 39650 | 39550 | 4807 |
| 333 | 20240624 | 131400 | 8910427850 | 39550 | 39600 | 39600 | 39550 | 932 |
| 334 | 20240624 | 131300 | 8873548150 | 39600 | 39600 | 39650 | 39600 | 659 |
| 335 | 20240624 | 131200 | 8847440550 | 39600 | 39600 | 39600 | 39550 | 524 |
| 336 | 20240624 | 131100 | 8826702850 | 39600 | 39550 | 39600 | 39550 | 383 |
| 337 | 20240624 | 131000 | 8811545250 | 39550 | 39650 | 39650 | 39550 | 644 |
| 338 | 20240624 | 130900 | 8786058900 | 39600 | 39600 | 39650 | 39550 | 1209 |
| 339 | 20240624 | 130800 | 8738188650 | 39600 | 39600 | 39650 | 39600 | 122 |
| 340 | 20240624 | 130700 | 8733357200 | 39650 | 39600 | 39650 | 39600 | 344 |
| 341 | 20240624 | 130600 | 8719726400 | 39600 | 39600 | 39650 | 39600 | 698 |
| 342 | 20240624 | 130500 | 8692075600 | 39600 | 39650 | 39650 | 39600 | 573 |
| 343 | 20240624 | 130400 | 8669381800 | 39650 | 39650 | 39650 | 39600 | 577 |
| 344 | 20240624 | 130300 | 8646530050 | 39650 | 39600 | 39650 | 39600 | 304 |
| 345 | 20240624 | 130200 | 8634489300 | 39600 | 39600 | 39650 | 39600 | 442 |
| 346 | 20240624 | 130100 | 8616982800 | 39600 | 39650 | 39650 | 39600 | 386 |
| 347 | 20240624 | 130000 | 8601696650 | 39600 | 39650 | 39650 | 39600 | 882 |
| 348 | 20240624 | 125900 | 8566765900 | 39650 | 39650 | 39700 | 39600 | 397 |
| 349 | 20240624 | 125800 | 8551033550 | 39650 | 39600 | 39700 | 39600 | 344 |
| 350 | 20240624 | 125700 | 8537403350 | 39600 | 39650 | 39700 | 39600 | 593 |
| 351 | 20240624 | 125600 | 8513909050 | 39650 | 39700 | 39700 | 39650 | 494 |
| 352 | 20240624 | 125500 | 8494314150 | 39650 | 39700 | 39700 | 39650 | 95 |
| 353 | 20240624 | 125400 | 8490543350 | 39650 | 39600 | 39700 | 39600 | 268 |
| 354 | 20240624 | 125300 | 8479924400 | 39600 | 39700 | 39700 | 39600 | 574 |
| 355 | 20240624 | 125200 | 8457165750 | 39600 | 39650 | 39700 | 39600 | 326 |
| 356 | 20240624 | 125100 | 8444236350 | 39650 | 39650 | 39650 | 39600 | 205 |
| 357 | 20240624 | 125000 | 8436108150 | 39600 | 39650 | 39700 | 39600 | 210 |
| 358 | 20240624 | 124900 | 8427782150 | 39650 | 39600 | 39650 | 39600 | 723 |
| 359 | 20240624 | 124800 | 8399140000 | 39600 | 39650 | 39700 | 39600 | 398 |
| 360 | 20240624 | 124700 | 8383367650 | 39700 | 39650 | 39700 | 39600 | 154 |
| 361 | 20240624 | 124600 | 8377261300 | 39650 | 39600 | 39650 | 39600 | 265 |
| 362 | 20240624 | 124500 | 8366763050 | 39600 | 39700 | 39750 | 39600 | 616 |
| 363 | 20240624 | 124400 | 8342329100 | 39700 | 39700 | 39750 | 39700 | 348 |
| 364 | 20240624 | 124300 | 8328513100 | 39700 | 39650 | 39700 | 39600 | 579 |
| 365 | 20240624 | 124200 | 8305545750 | 39650 | 39650 | 39700 | 39600 | 258 |
| 366 | 20240624 | 124100 | 8295324100 | 39600 | 39600 | 39650 | 39600 | 1509 |
| 367 | 20240624 | 124000 | 8235554700 | 39600 | 39600 | 39650 | 39600 | 404 |
| 368 | 20240624 | 123900 | 8219555550 | 39600 | 39650 | 39650 | 39600 | 205 |
| 369 | 20240624 | 123800 | 8211436850 | 39700 | 39650 | 39700 | 39650 | 136 |
| 370 | 20240624 | 123700 | 8206043650 | 39650 | 39700 | 39700 | 39600 | 784 |
| 371 | 20240624 | 123600 | 8174955700 | 39650 | 39700 | 39700 | 39650 | 478 |
| 372 | 20240624 | 123500 | 8156002850 | 39700 | 39700 | 39700 | 39650 | 560 |
| 373 | 20240624 | 123400 | 8133776250 | 39700 | 39700 | 39750 | 39650 | 1055 |
| 374 | 20240624 | 123300 | 8091887000 | 39750 | 39700 | 39750 | 39700 | 436 |
| 375 | 20240624 | 123200 | 8074577300 | 39700 | 39600 | 39750 | 39600 | 2766 |
| 376 | 20240624 | 123100 | 7964861450 | 39600 | 39650 | 39650 | 39600 | 125 |
| 377 | 20240624 | 123000 | 7959909050 | 39600 | 39600 | 39650 | 39600 | 307 |
| 378 | 20240624 | 122900 | 7947750700 | 39650 | 39600 | 39650 | 39600 | 227 |
| 379 | 20240624 | 122800 | 7938760650 | 39600 | 39600 | 39650 | 39600 | 549 |
| 380 | 20240624 | 122700 | 7917020150 | 39600 | 39650 | 39650 | 39600 | 489 |
| 381 | 20240624 | 122600 | 7897635450 | 39600 | 39600 | 39650 | 39600 | 388 |
| 382 | 20240624 | 122500 | 7882269100 | 39600 | 39600 | 39650 | 39600 | 331 |
| 383 | 20240624 | 122400 | 7869161100 | 39650 | 39600 | 39650 | 39600 | 296 |
| 384 | 20240624 | 122300 | 7857439100 | 39600 | 39650 | 39650 | 39600 | 706 |
| 385 | 20240624 | 122200 | 7829465450 | 39650 | 39650 | 39700 | 39650 | 53 |
| 386 | 20240624 | 122100 | 7827362800 | 39700 | 39700 | 39700 | 39650 | 346 |
| 387 | 20240624 | 122000 | 7813642200 | 39650 | 39600 | 39700 | 39600 | 561 |
| 388 | 20240624 | 121900 | 7791423400 | 39600 | 39650 | 39700 | 39600 | 1258 |
| 389 | 20240624 | 121800 | 7741576000 | 39700 | 39600 | 39700 | 39600 | 930 |
| 390 | 20240624 | 121700 | 7704699750 | 39600 | 39600 | 39650 | 39600 | 355 |
| 391 | 20240624 | 121600 | 7690640650 | 39600 | 39600 | 39650 | 39600 | 571 |
| 392 | 20240624 | 121500 | 7668023900 | 39600 | 39650 | 39650 | 39600 | 817 |
| 393 | 20240624 | 121400 | 7635651750 | 39650 | 39650 | 39700 | 39600 | 477 |
| 394 | 20240624 | 121300 | 7616760300 | 39600 | 39650 | 39700 | 39600 | 374 |
| 395 | 20240624 | 121200 | 7601930700 | 39600 | 39600 | 39650 | 39600 | 6214 |
| 396 | 20240624 | 121100 | 7355854100 | 39600 | 39650 | 39700 | 39600 | 466 |
| 397 | 20240624 | 121000 | 7337387450 | 39700 | 39650 | 39750 | 39650 | 1517 |
| 398 | 20240624 | 120900 | 7277179450 | 39650 | 39650 | 39700 | 39650 | 2868 |
| 399 | 20240624 | 120800 | 7163458400 | 39650 | 39650 | 39700 | 39650 | 358 |
| 400 | 20240624 | 120700 | 7149260500 | 39650 | 39650 | 39700 | 39650 | 1855 |
| 401 | 20240624 | 120600 | 7075708600 | 39700 | 39650 | 39700 | 39650 | 1223 |
| 402 | 20240624 | 120500 | 7027214850 | 39650 | 39650 | 39700 | 39650 | 291 |
| 403 | 20240624 | 120400 | 7015671600 | 39650 | 39650 | 39700 | 39650 | 633 |
| 404 | 20240624 | 120300 | 6990572150 | 39700 | 39650 | 39700 | 39650 | 410 |
| 405 | 20240624 | 120200 | 6974315150 | 39650 | 39650 | 39700 | 39650 | 268 |
| 406 | 20240624 | 120100 | 6963688150 | 39700 | 39700 | 39700 | 39700 | 2351 |
| 407 | 20240624 | 120000 | 6870353450 | 39700 | 39750 | 39750 | 39700 | 275 |
| 408 | 20240624 | 115900 | 6859432800 | 39750 | 39700 | 39750 | 39700 | 706 |
| 409 | 20240624 | 115800 | 6831404300 | 39700 | 39700 | 39750 | 39700 | 191 |
| 410 | 20240624 | 115700 | 6823820250 | 39750 | 39700 | 39750 | 39700 | 165 |
| 411 | 20240624 | 115600 | 6817269150 | 39700 | 39750 | 39750 | 39700 | 83 |
| 412 | 20240624 | 115500 | 6813971600 | 39750 | 39700 | 39750 | 39700 | 284 |
| 413 | 20240624 | 115400 | 6802692400 | 39700 | 39700 | 39750 | 39700 | 202 |
| 414 | 20240624 | 115300 | 6794672750 | 39700 | 39700 | 39750 | 39700 | 431 |
| 415 | 20240624 | 115200 | 6777561650 | 39700 | 39750 | 39750 | 39700 | 323 |
| 416 | 20240624 | 115100 | 6764738100 | 39700 | 39700 | 39750 | 39700 | 324 |
| 417 | 20240624 | 115000 | 6751871950 | 39750 | 39750 | 39750 | 39700 | 151 |
| 418 | 20240624 | 114900 | 6745869800 | 39700 | 39700 | 39750 | 39700 | 76 |
| 419 | 20240624 | 114800 | 6742852100 | 39750 | 39750 | 39750 | 39700 | 423 |
| 420 | 20240624 | 114700 | 6726057700 | 39700 | 39750 | 39750 | 39700 | 213 |
| 421 | 20240624 | 114600 | 6717599950 | 39700 | 39750 | 39750 | 39700 | 164 |
| 422 | 20240624 | 114500 | 6711087850 | 39750 | 39750 | 39750 | 39700 | 750 |
| 423 | 20240624 | 114400 | 6681310800 | 39750 | 39700 | 39750 | 39700 | 329 |
| 424 | 20240624 | 114300 | 6668246400 | 39750 | 39750 | 39750 | 39700 | 139 |
| 425 | 20240624 | 114200 | 6662722500 | 39750 | 39700 | 39750 | 39700 | 135 |
| 426 | 20240624 | 114100 | 6657360950 | 39700 | 39700 | 39750 | 39700 | 319 |
| 427 | 20240624 | 114000 | 6644694950 | 39700 | 39700 | 39750 | 39700 | 117 |
| 428 | 20240624 | 113900 | 6640049950 | 39700 | 39700 | 39750 | 39700 | 542 |
| 429 | 20240624 | 113800 | 6618522700 | 39750 | 39700 | 39750 | 39700 | 421 |
| 430 | 20240624 | 113700 | 6601799150 | 39700 | 39700 | 39750 | 39700 | 634 |
| 431 | 20240624 | 113600 | 6576615950 | 39700 | 39700 | 39750 | 39700 | 633 |
| 432 | 20240624 | 113500 | 6551484050 | 39700 | 39700 | 39750 | 39700 | 151 |
| 433 | 20240624 | 113400 | 6545488750 | 39700 | 39750 | 39800 | 39700 | 1134 |
| 434 | 20240624 | 113300 | 6500448200 | 39750 | 39750 | 39750 | 39700 | 143 |
| 435 | 20240624 | 113200 | 6494764500 | 39750 | 39750 | 39750 | 39700 | 1025 |
| 436 | 20240624 | 113100 | 6454028000 | 39800 | 39800 | 39800 | 39700 | 222 |
| 437 | 20240624 | 113000 | 6445203200 | 39800 | 39800 | 39800 | 39750 | 209 |
| 438 | 20240624 | 112900 | 6436894300 | 39800 | 39750 | 39800 | 39750 | 38 |
| 439 | 20240624 | 112800 | 6435382300 | 39750 | 39750 | 39800 | 39750 | 253 |
| 440 | 20240624 | 112700 | 6425325300 | 39750 | 39800 | 39800 | 39750 | 190 |
| 441 | 20240624 | 112600 | 6417772200 | 39800 | 39800 | 39800 | 39750 | 242 |
| 442 | 20240624 | 112500 | 6408151750 | 39750 | 39750 | 39800 | 39750 | 1711 |
| 443 | 20240624 | 112400 | 6340078950 | 39750 | 39800 | 39800 | 39700 | 735 |
| 444 | 20240624 | 112300 | 6310857500 | 39750 | 39750 | 39800 | 39750 | 199 |
| 445 | 20240624 | 112200 | 6302946200 | 39750 | 39750 | 39800 | 39750 | 802 |
| 446 | 20240624 | 112100 | 6271063600 | 39750 | 39750 | 39800 | 39750 | 270 |
| 447 | 20240624 | 112000 | 6260330750 | 39800 | 39750 | 39800 | 39750 | 274 |
| 448 | 20240624 | 111900 | 6249434850 | 39750 | 39750 | 39800 | 39750 | 180 |
| 449 | 20240624 | 111800 | 6242276450 | 39750 | 39750 | 39800 | 39750 | 425 |
| 450 | 20240624 | 111700 | 6225374600 | 39800 | 39800 | 39800 | 39750 | 165 |
| 451 | 20240624 | 111600 | 6218814700 | 39750 | 39800 | 39800 | 39750 | 684 |
| 452 | 20240624 | 111500 | 6191602200 | 39750 | 39800 | 39800 | 39750 | 278 |
| 453 | 20240624 | 111400 | 6180551500 | 39750 | 39800 | 39800 | 39750 | 162 |
| 454 | 20240624 | 111300 | 6174109950 | 39800 | 39750 | 39800 | 39750 | 294 |
| 455 | 20240624 | 111200 | 6162423250 | 39800 | 39800 | 39800 | 39750 | 212 |
| 456 | 20240624 | 111100 | 6153995850 | 39800 | 39800 | 39800 | 39750 | 124 |
| 457 | 20240624 | 111000 | 6149062400 | 39750 | 39750 | 39800 | 39750 | 84 |
| 458 | 20240624 | 110900 | 6145723200 | 39800 | 39800 | 39800 | 39650 | 1175 |
| 459 | 20240624 | 110800 | 6099053500 | 39800 | 39750 | 39800 | 39650 | 411 |
| 460 | 20240624 | 110700 | 6082739400 | 39750 | 39750 | 39750 | 39750 | 87 |
| 461 | 20240624 | 110600 | 6079281150 | 39750 | 39750 | 39800 | 39750 | 388 |
| 462 | 20240624 | 110500 | 6063854050 | 39750 | 39750 | 39750 | 39700 | 2116 |
| 463 | 20240624 | 110400 | 5979805600 | 39700 | 39700 | 39750 | 39700 | 332 |
| 464 | 20240624 | 110300 | 5966615550 | 39750 | 39700 | 39750 | 39700 | 702 |
| 465 | 20240624 | 110200 | 5938745200 | 39700 | 39750 | 39750 | 39700 | 101 |
| 466 | 20240624 | 110100 | 5934735450 | 39700 | 39750 | 39750 | 39700 | 80 |
| 467 | 20240624 | 110000 | 5931558200 | 39700 | 39700 | 39750 | 39700 | 417 |
| 468 | 20240624 | 105900 | 5915002900 | 39700 | 39650 | 39750 | 39650 | 441 |
| 469 | 20240624 | 105800 | 5897499200 | 39700 | 39700 | 39700 | 39650 | 280 |
| 470 | 20240624 | 105700 | 5886385250 | 39700 | 39700 | 39750 | 39650 | 2416 |
| 471 | 20240624 | 105600 | 5790467700 | 39750 | 39700 | 39750 | 39700 | 227 |
| 472 | 20240624 | 105500 | 5781450550 | 39750 | 39700 | 39750 | 39700 | 380 |
| 473 | 20240624 | 105400 | 5766358300 | 39700 | 39700 | 39750 | 39700 | 141 |
| 474 | 20240624 | 105300 | 5760760550 | 39750 | 39700 | 39750 | 39700 | 99 |
| 475 | 20240624 | 105200 | 5756830150 | 39750 | 39750 | 39750 | 39750 | 44 |
| 476 | 20240624 | 105100 | 5755081150 | 39800 | 39750 | 39800 | 39700 | 302 |
| 477 | 20240624 | 105000 | 5743084350 | 39750 | 39750 | 39800 | 39700 | 682 |
| 478 | 20240624 | 104900 | 5715972150 | 39800 | 39750 | 39800 | 39750 | 626 |
| 479 | 20240624 | 104800 | 5691087650 | 39800 | 39750 | 39800 | 39750 | 22 |
| 480 | 20240624 | 104700 | 5690212850 | 39750 | 39750 | 39800 | 39750 | 798 |
| 481 | 20240624 | 104600 | 5658490850 | 39700 | 39700 | 39750 | 39700 | 335 |
| 482 | 20240624 | 104500 | 5645184800 | 39650 | 39700 | 39750 | 39650 | 2009 |
| 483 | 20240624 | 104400 | 5565418850 | 39750 | 39700 | 39750 | 39700 | 126 |
| 484 | 20240624 | 104300 | 5560413900 | 39700 | 39750 | 39750 | 39700 | 269 |
| 485 | 20240624 | 104200 | 5549728650 | 39700 | 39750 | 39750 | 39700 | 471 |
| 486 | 20240624 | 104100 | 5531026350 | 39700 | 39700 | 39750 | 39700 | 298 |
| 487 | 20240624 | 104000 | 5519190250 | 39700 | 39700 | 39750 | 39700 | 282 |
| 488 | 20240624 | 103900 | 5507992250 | 39700 | 39750 | 39800 | 39700 | 540 |
| 489 | 20240624 | 103800 | 5486546500 | 39750 | 39750 | 39800 | 39700 | 1303 |
| 490 | 20240624 | 103700 | 5434756550 | 39750 | 39700 | 39750 | 39700 | 2147 |
| 491 | 20240624 | 103600 | 5349465750 | 39750 | 39700 | 39750 | 39700 | 248 |
| 492 | 20240624 | 103500 | 5339619150 | 39750 | 39700 | 39750 | 39700 | 151 |
| 493 | 20240624 | 103400 | 5333623400 | 39700 | 39700 | 39750 | 39700 | 773 |
| 494 | 20240624 | 103300 | 5302935000 | 39700 | 39700 | 39700 | 39650 | 1292 |
| 495 | 20240624 | 103200 | 5251646000 | 39700 | 39650 | 39700 | 39650 | 422 |
| 496 | 20240624 | 103100 | 5234910600 | 39700 | 39700 | 39700 | 39650 | 490 |
| 497 | 20240624 | 103000 | 5215479200 | 39700 | 39650 | 39700 | 39650 | 441 |
| 498 | 20240624 | 102900 | 5197979550 | 39650 | 39700 | 39700 | 39650 | 161 |
| 499 | 20240624 | 102800 | 5191594500 | 39650 | 39700 | 39750 | 39650 | 838 |
| 500 | 20240624 | 102700 | 5158353400 | 39700 | 39700 | 39750 | 39650 | 228 |
| 501 | 20240624 | 102600 | 5149301650 | 39700 | 39600 | 39700 | 39600 | 2399 |
| 502 | 20240624 | 102500 | 5054120650 | 39600 | 39650 | 39650 | 39600 | 902 |
| 503 | 20240624 | 102400 | 5018393050 | 39600 | 39700 | 39700 | 39600 | 3171 |
| 504 | 20240624 | 102300 | 4892772700 | 39700 | 39650 | 39750 | 39650 | 286 |
| 505 | 20240624 | 102200 | 4881423450 | 39650 | 39700 | 39750 | 39600 | 6317 |
| 506 | 20240624 | 102100 | 4630920100 | 39700 | 39800 | 39850 | 39700 | 14550 |
| 507 | 20240624 | 102000 | 4052732050 | 39800 | 39800 | 39850 | 39800 | 317 |
| 508 | 20240624 | 101900 | 4040114400 | 39800 | 39800 | 39850 | 39800 | 652 |
| 509 | 20240624 | 101800 | 4014159600 | 39800 | 39850 | 39850 | 39800 | 79 |
| 510 | 20240624 | 101700 | 4011015250 | 39850 | 39800 | 39850 | 39800 | 105 |
| 511 | 20240624 | 101600 | 4006835350 | 39850 | 39800 | 39850 | 39800 | 2998 |
| 512 | 20240624 | 101500 | 3887486600 | 39850 | 39800 | 39850 | 39800 | 298 |
| 513 | 20240624 | 101400 | 3875622250 | 39800 | 39800 | 39850 | 39800 | 145 |
| 514 | 20240624 | 101300 | 3869849450 | 39850 | 39800 | 39850 | 39800 | 203 |
| 515 | 20240624 | 101200 | 3861761200 | 39850 | 39900 | 39950 | 39800 | 3502 |
| 516 | 20240624 | 101100 | 3722084400 | 39900 | 39950 | 39950 | 39900 | 140 |
| 517 | 20240624 | 101000 | 3716493900 | 39950 | 39900 | 39950 | 39900 | 819 |
| 518 | 20240624 | 100900 | 3683806900 | 39900 | 39950 | 39950 | 39900 | 7 |
| 519 | 20240624 | 100800 | 3683527450 | 39900 | 40000 | 40050 | 39900 | 1695 |
| 520 | 20240624 | 100700 | 3615757150 | 39950 | 39900 | 40000 | 39900 | 255 |
| 521 | 20240624 | 100600 | 3605574800 | 39900 | 39900 | 39900 | 39800 | 256 |
| 522 | 20240624 | 100500 | 3595371700 | 39900 | 39800 | 39900 | 39800 | 783 |
| 523 | 20240624 | 100400 | 3564172100 | 39800 | 39850 | 39850 | 39800 | 85 |
| 524 | 20240624 | 100300 | 3560787850 | 39850 | 39850 | 39850 | 39800 | 412 |
| 525 | 20240624 | 100200 | 3544381650 | 39850 | 39800 | 39850 | 39800 | 281 |
| 526 | 20240624 | 100100 | 3533188150 | 39800 | 39950 | 39950 | 39800 | 6345 |
| 527 | 20240624 | 100000 | 3280399200 | 39950 | 39900 | 39950 | 39900 | 221 |
| 528 | 20240624 | 095900 | 3271577700 | 39900 | 39950 | 40000 | 39900 | 119 |
| 529 | 20240624 | 095800 | 3266824650 | 39950 | 39900 | 39950 | 39850 | 596 |
| 530 | 20240624 | 095700 | 3243033900 | 39850 | 39900 | 39900 | 39850 | 1834 |
| 531 | 20240624 | 095600 | 3169942200 | 39900 | 39900 | 39900 | 39850 | 529 |
| 532 | 20240624 | 095500 | 3148838650 | 39900 | 39900 | 39950 | 39850 | 1088 |
| 533 | 20240624 | 095400 | 3105426600 | 39900 | 40000 | 40000 | 39850 | 952 |
| 534 | 20240624 | 095300 | 3067427950 | 39950 | 39900 | 39950 | 39900 | 381 |
| 535 | 20240624 | 095200 | 3052208950 | 39900 | 39900 | 39950 | 39900 | 387 |
| 536 | 20240624 | 095100 | 3036756750 | 39900 | 39900 | 39950 | 39850 | 821 |
| 537 | 20240624 | 095000 | 3003994000 | 39950 | 39850 | 39950 | 39850 | 2501 |
| 538 | 20240624 | 094900 | 2904238500 | 39850 | 39850 | 39900 | 39850 | 845 |
| 539 | 20240624 | 094800 | 2870560700 | 39900 | 39800 | 39900 | 39750 | 1711 |
| 540 | 20240624 | 094700 | 2802444750 | 39800 | 39800 | 39800 | 39750 | 704 |
| 541 | 20240624 | 094600 | 2774433600 | 39800 | 39850 | 39900 | 39800 | 8233 |
| 542 | 20240624 | 094500 | 2446621250 | 39850 | 39900 | 39900 | 39850 | 569 |
| 543 | 20240624 | 094400 | 2423943850 | 39900 | 39900 | 39950 | 39850 | 1014 |
| 544 | 20240624 | 094300 | 2383500400 | 39900 | 39950 | 39950 | 39900 | 2817 |
| 545 | 20240624 | 094200 | 2271086800 | 39950 | 40000 | 40000 | 39900 | 728 |
| 546 | 20240624 | 094100 | 2242010300 | 39950 | 39950 | 40000 | 39950 | 119 |
| 547 | 20240624 | 094000 | 2237252900 | 39950 | 39950 | 40000 | 39900 | 1524 |
| 548 | 20240624 | 093900 | 2176398850 | 39950 | 40000 | 40000 | 39950 | 76 |
| 549 | 20240624 | 093800 | 2173362300 | 39950 | 39950 | 39950 | 39900 | 1112 |
| 550 | 20240624 | 093700 | 2128942300 | 39950 | 39950 | 40000 | 39950 | 340 |
| 551 | 20240624 | 093600 | 2115359200 | 39950 | 39950 | 39950 | 39900 | 765 |
| 552 | 20240624 | 093500 | 2084815500 | 39950 | 39950 | 39950 | 39900 | 998 |
| 553 | 20240624 | 093400 | 2044955200 | 39950 | 39950 | 40000 | 39900 | 547 |
| 554 | 20240624 | 093300 | 2023120450 | 39950 | 39950 | 39950 | 39900 | 1407 |
| 555 | 20240624 | 093200 | 1966916350 | 39950 | 39900 | 40050 | 39900 | 884 |
| 556 | 20240624 | 093100 | 1931565500 | 39950 | 39950 | 40000 | 39900 | 1173 |
| 557 | 20240624 | 093000 | 1884708550 | 39900 | 39950 | 39950 | 39900 | 379 |
| 558 | 20240624 | 092900 | 1869575500 | 39950 | 39900 | 39950 | 39900 | 425 |
| 559 | 20240624 | 092800 | 1852614850 | 39950 | 40050 | 40050 | 39900 | 1261 |
| 560 | 20240624 | 092700 | 1802257100 | 40000 | 40000 | 40050 | 40000 | 407 |
| 561 | 20240624 | 092600 | 1785975900 | 40000 | 40000 | 40050 | 40000 | 1132 |
| 562 | 20240624 | 092500 | 1740693550 | 40000 | 39950 | 40000 | 39900 | 161 |
| 563 | 20240624 | 092400 | 1734261000 | 39950 | 39950 | 40000 | 39900 | 1230 |
| 564 | 20240624 | 092300 | 1685152400 | 40000 | 40000 | 40000 | 39950 | 462 |
| 565 | 20240624 | 092200 | 1666682450 | 40000 | 40050 | 40050 | 39950 | 140 |
| 566 | 20240624 | 092100 | 1661084650 | 40000 | 39950 | 40000 | 39900 | 1591 |
| 567 | 20240624 | 092000 | 1597523900 | 40000 | 40050 | 40050 | 39950 | 1372 |
| 568 | 20240624 | 091900 | 1542651950 | 40000 | 40050 | 40100 | 40000 | 222 |
| 569 | 20240624 | 091800 | 1533759150 | 40050 | 40150 | 40150 | 40000 | 780 |
| 570 | 20240624 | 091700 | 1502504900 | 40150 | 40150 | 40200 | 40150 | 271 |
| 571 | 20240624 | 091600 | 1491622250 | 40150 | 40200 | 40200 | 40100 | 596 |
| 572 | 20240624 | 091500 | 1467678650 | 40200 | 40200 | 40200 | 40050 | 832 |
| 573 | 20240624 | 091400 | 1434280300 | 40250 | 40000 | 40250 | 40000 | 1643 |
| 574 | 20240624 | 091300 | 1368377500 | 40000 | 39950 | 40000 | 39950 | 749 |
| 575 | 20240624 | 091200 | 1338424900 | 39950 | 39850 | 39950 | 39850 | 1570 |
| 576 | 20240624 | 091100 | 1275758400 | 39850 | 39900 | 39900 | 39800 | 5388 |
| 577 | 20240624 | 091000 | 1061155700 | 39850 | 39950 | 40000 | 39850 | 2930 |
| 578 | 20240624 | 090900 | 944302950 | 39950 | 40000 | 40000 | 39950 | 1347 |
| 579 | 20240624 | 090800 | 890455200 | 40050 | 39900 | 40050 | 39850 | 1212 |
| 580 | 20240624 | 090700 | 842056500 | 39900 | 39850 | 39950 | 39850 | 617 |
| 581 | 20240624 | 090600 | 817453450 | 39850 | 39950 | 40000 | 39850 | 4252 |
| 582 | 20240624 | 090500 | 647786350 | 39950 | 39950 | 39950 | 39900 | 675 |
| 583 | 20240624 | 090400 | 620847250 | 39950 | 39950 | 39950 | 39850 | 775 |
| 584 | 20240624 | 090300 | 589908950 | 39950 | 39900 | 39950 | 39800 | 2603 |
| 585 | 20240624 | 090200 | 486109300 | 39900 | 39950 | 39950 | 39800 | 1660 |
| 586 | 20240624 | 090100 | 419932750 | 39900 | 40150 | 40150 | 39900 | 5951 |
| 587 | 20240624 | 090000 | 182033100 | 40150 | 40250 | 40250 | 40100 | 4184 |