32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 184600 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 9407 |
| 3 | 20240625 | 184500 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 4 | 20240625 | 184400 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 5 | 20240625 | 184300 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 6 | 20240625 | 184200 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 7 | 20240625 | 184100 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 8 | 20240625 | 184000 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 9 | 20240625 | 183900 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 10 | 20240625 | 183800 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 11 | 20240625 | 183700 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 12 | 20240625 | 183600 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 13 | 20240625 | 183500 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 14 | 20240625 | 183400 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 15 | 20240625 | 183300 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 16 | 20240625 | 183200 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 17 | 20240625 | 183100 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 18 | 20240625 | 183000 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 19 | 20240625 | 182900 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 20 | 20240625 | 182800 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 21 | 20240625 | 182700 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 22 | 20240625 | 182600 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 23 | 20240625 | 182500 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 24 | 20240625 | 182400 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 25 | 20240625 | 182300 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 26 | 20240625 | 182200 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 27 | 20240625 | 182100 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 28 | 20240625 | 182000 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 29 | 20240625 | 181900 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 30 | 20240625 | 181800 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 31 | 20240625 | 181700 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 32 | 20240625 | 181600 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 9407 |
| 33 | 20240625 | 181500 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 34 | 20240625 | 181400 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 35 | 20240625 | 181300 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 36 | 20240625 | 181200 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 37 | 20240625 | 181100 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 38 | 20240625 | 181000 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 39 | 20240625 | 180900 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 40 | 20240625 | 180800 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 41 | 20240625 | 180700 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 42 | 20240625 | 180600 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 43 | 20240625 | 180500 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 44 | 20240625 | 180400 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 45 | 20240625 | 180300 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 46 | 20240625 | 180200 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 47 | 20240625 | 180100 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 48 | 20240625 | 180000 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 49 | 20240625 | 175900 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 50 | 20240625 | 175800 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 51 | 20240625 | 175700 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 52 | 20240625 | 175600 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 53 | 20240625 | 175500 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 54 | 20240625 | 175400 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 55 | 20240625 | 175300 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 56 | 20240625 | 175200 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 57 | 20240625 | 175100 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 58 | 20240625 | 175000 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 59 | 20240625 | 174900 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 60 | 20240625 | 174800 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 61 | 20240625 | 174700 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 62 | 20240625 | 174600 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 9407 |
| 63 | 20240625 | 174500 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 64 | 20240625 | 174400 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 65 | 20240625 | 174300 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 66 | 20240625 | 174200 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 67 | 20240625 | 174100 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 68 | 20240625 | 174000 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 69 | 20240625 | 173900 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 70 | 20240625 | 173800 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 71 | 20240625 | 173700 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 72 | 20240625 | 173600 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 73 | 20240625 | 173500 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 74 | 20240625 | 173400 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 75 | 20240625 | 173300 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 76 | 20240625 | 173200 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 77 | 20240625 | 173100 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 78 | 20240625 | 173000 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 79 | 20240625 | 172900 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 80 | 20240625 | 172800 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 81 | 20240625 | 172700 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 82 | 20240625 | 172600 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 83 | 20240625 | 172500 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 84 | 20240625 | 172400 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 85 | 20240625 | 172300 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 86 | 20240625 | 172200 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 87 | 20240625 | 172100 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 88 | 20240625 | 172000 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 89 | 20240625 | 171900 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 90 | 20240625 | 171800 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 91 | 20240625 | 171700 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 92 | 20240625 | 171600 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 9407 |
| 93 | 20240625 | 171500 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 94 | 20240625 | 171400 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 95 | 20240625 | 171300 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 96 | 20240625 | 171200 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 97 | 20240625 | 171100 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 98 | 20240625 | 171000 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 99 | 20240625 | 170900 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 100 | 20240625 | 170800 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 101 | 20240625 | 170700 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 102 | 20240625 | 170600 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 103 | 20240625 | 170500 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 104 | 20240625 | 170400 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 105 | 20240625 | 170300 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 106 | 20240625 | 170200 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 107 | 20240625 | 170100 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 108 | 20240625 | 170000 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 109 | 20240625 | 165900 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 110 | 20240625 | 165800 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 111 | 20240625 | 165700 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 112 | 20240625 | 165600 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 113 | 20240625 | 165500 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 114 | 20240625 | 165400 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 115 | 20240625 | 165300 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 116 | 20240625 | 165200 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 117 | 20240625 | 165100 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 118 | 20240625 | 165000 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 119 | 20240625 | 164900 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 120 | 20240625 | 164800 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 121 | 20240625 | 164700 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 122 | 20240625 | 164600 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 9407 |
| 123 | 20240625 | 164500 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 124 | 20240625 | 164400 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 125 | 20240625 | 164300 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 126 | 20240625 | 164200 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 127 | 20240625 | 164100 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 128 | 20240625 | 164000 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 129 | 20240625 | 163900 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 130 | 20240625 | 163800 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 131 | 20240625 | 163700 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 132 | 20240625 | 163600 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 133 | 20240625 | 163500 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 134 | 20240625 | 163400 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 135 | 20240625 | 163300 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 136 | 20240625 | 163200 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 137 | 20240625 | 163100 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 138 | 20240625 | 163000 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 139 | 20240625 | 162900 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 140 | 20240625 | 162800 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 141 | 20240625 | 162700 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 142 | 20240625 | 162600 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 143 | 20240625 | 162500 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 144 | 20240625 | 162400 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 145 | 20240625 | 162300 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 146 | 20240625 | 162200 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 147 | 20240625 | 162100 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 148 | 20240625 | 162000 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 149 | 20240625 | 161900 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 150 | 20240625 | 161800 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 151 | 20240625 | 161700 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 152 | 20240625 | 161600 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 9407 |
| 153 | 20240625 | 161500 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 154 | 20240625 | 161400 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 155 | 20240625 | 161300 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 156 | 20240625 | 161200 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 157 | 20240625 | 161100 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 158 | 20240625 | 161000 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 159 | 20240625 | 160900 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 160 | 20240625 | 160800 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 161 | 20240625 | 160700 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 162 | 20240625 | 160600 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 163 | 20240625 | 160500 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 164 | 20240625 | 160400 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 165 | 20240625 | 160300 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 166 | 20240625 | 160200 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 167 | 20240625 | 160100 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 168 | 20240625 | 160000 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 169 | 20240625 | 155900 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 170 | 20240625 | 155800 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 171 | 20240625 | 155700 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 172 | 20240625 | 155600 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 173 | 20240625 | 155500 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 174 | 20240625 | 155400 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 175 | 20240625 | 155300 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 176 | 20240625 | 155200 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 177 | 20240625 | 155100 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 178 | 20240625 | 155000 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 179 | 20240625 | 154900 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 180 | 20240625 | 154800 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 181 | 20240625 | 154700 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 182 | 20240625 | 154600 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 9407 |
| 183 | 20240625 | 154500 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 184 | 20240625 | 154400 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 185 | 20240625 | 154300 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 186 | 20240625 | 154200 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 187 | 20240625 | 154100 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 188 | 20240625 | 154000 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 189 | 20240625 | 153900 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 190 | 20240625 | 153800 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 191 | 20240625 | 153700 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 192 | 20240625 | 153600 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 193 | 20240625 | 153500 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 194 | 20240625 | 153400 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 195 | 20240625 | 153300 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 196 | 20240625 | 153200 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 197 | 20240625 | 153100 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 0 |
| 198 | 20240625 | 153000 | 36172805750 | 42950 | 42950 | 42950 | 42950 | 9407 |
| 199 | 20240625 | 152900 | 35768775100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 200 | 20240625 | 152800 | 35768775100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 201 | 20240625 | 152700 | 35768775100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 202 | 20240625 | 152600 | 35768775100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 203 | 20240625 | 152500 | 35768775100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 204 | 20240625 | 152400 | 35768775100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 205 | 20240625 | 152300 | 35768775100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 206 | 20240625 | 152200 | 35768775100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 207 | 20240625 | 152100 | 35768775100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 208 | 20240625 | 152000 | 35768775100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 209 | 20240625 | 151900 | 35768775100 | 43000 | 43100 | 43100 | 43000 | 1565 |
| 210 | 20240625 | 151800 | 35701420800 | 43000 | 43000 | 43100 | 43000 | 567 |
| 211 | 20240625 | 151700 | 35677010950 | 42950 | 43050 | 43050 | 42950 | 1673 |
| 212 | 20240625 | 151600 | 35605055300 | 43050 | 43000 | 43050 | 43000 | 609 |
| 213 | 20240625 | 151500 | 35578857050 | 43000 | 43050 | 43150 | 42950 | 1176 |
| 214 | 20240625 | 151400 | 35528212000 | 43100 | 43000 | 43100 | 43000 | 1698 |
| 215 | 20240625 | 151300 | 35455138000 | 43000 | 42950 | 43000 | 42900 | 944 |
| 216 | 20240625 | 151200 | 35414584550 | 42950 | 42950 | 42950 | 42950 | 404 |
| 217 | 20240625 | 151100 | 35397232750 | 42950 | 42900 | 42950 | 42900 | 172 |
| 218 | 20240625 | 151000 | 35389846700 | 42900 | 42900 | 42950 | 42850 | 293 |
| 219 | 20240625 | 150900 | 35377271550 | 42900 | 42900 | 42950 | 42900 | 548 |
| 220 | 20240625 | 150800 | 35353761250 | 42900 | 42850 | 42950 | 42850 | 389 |
| 221 | 20240625 | 150700 | 35337073800 | 42850 | 42950 | 43000 | 42850 | 2635 |
| 222 | 20240625 | 150600 | 35223902200 | 43000 | 43000 | 43000 | 42950 | 357 |
| 223 | 20240625 | 150500 | 35208552300 | 43000 | 42950 | 43000 | 42950 | 378 |
| 224 | 20240625 | 150400 | 35192310100 | 42950 | 42950 | 43000 | 42950 | 1425 |
| 225 | 20240625 | 150300 | 35131085050 | 42950 | 42950 | 43000 | 42900 | 1632 |
| 226 | 20240625 | 150200 | 35060947000 | 42900 | 42850 | 42950 | 42850 | 1793 |
| 227 | 20240625 | 150100 | 34984030350 | 42850 | 42800 | 42900 | 42800 | 386 |
| 228 | 20240625 | 150000 | 34967489750 | 42800 | 42800 | 42900 | 42800 | 793 |
| 229 | 20240625 | 145900 | 34933516000 | 42900 | 42850 | 42900 | 42800 | 749 |
| 230 | 20240625 | 145800 | 34901422850 | 42850 | 42800 | 42850 | 42750 | 529 |
| 231 | 20240625 | 145700 | 34878773450 | 42800 | 42850 | 42850 | 42750 | 503 |
| 232 | 20240625 | 145600 | 34857241550 | 42800 | 42850 | 42850 | 42800 | 410 |
| 233 | 20240625 | 145500 | 34839686950 | 42800 | 42800 | 42850 | 42800 | 536 |
| 234 | 20240625 | 145400 | 34816725050 | 42850 | 42750 | 42850 | 42750 | 920 |
| 235 | 20240625 | 145300 | 34777355600 | 42750 | 42750 | 42750 | 42700 | 228 |
| 236 | 20240625 | 145200 | 34767609400 | 42750 | 42750 | 42750 | 42700 | 365 |
| 237 | 20240625 | 145100 | 34752008050 | 42750 | 42700 | 42750 | 42650 | 536 |
| 238 | 20240625 | 145000 | 34729120050 | 42700 | 42700 | 42700 | 42650 | 177 |
| 239 | 20240625 | 144900 | 34721564750 | 42700 | 42650 | 42700 | 42600 | 681 |
| 240 | 20240625 | 144800 | 34692514150 | 42650 | 42750 | 42750 | 42600 | 3988 |
| 241 | 20240625 | 144700 | 34522266700 | 42750 | 42800 | 42800 | 42700 | 1176 |
| 242 | 20240625 | 144600 | 34471980450 | 42750 | 42900 | 42900 | 42750 | 1666 |
| 243 | 20240625 | 144500 | 34400631750 | 42850 | 42900 | 42900 | 42850 | 592 |
| 244 | 20240625 | 144400 | 34375237500 | 42900 | 42900 | 42900 | 42850 | 220 |
| 245 | 20240625 | 144300 | 34365799600 | 42900 | 42850 | 42900 | 42800 | 507 |
| 246 | 20240625 | 144200 | 34344074500 | 42850 | 42800 | 42850 | 42750 | 486 |
| 247 | 20240625 | 144100 | 34323260500 | 42800 | 42900 | 42900 | 42750 | 1606 |
| 248 | 20240625 | 144000 | 34254484300 | 42900 | 42900 | 42900 | 42900 | 401 |
| 249 | 20240625 | 143900 | 34237281400 | 42900 | 42900 | 42900 | 42850 | 815 |
| 250 | 20240625 | 143800 | 34202337800 | 42900 | 42900 | 42900 | 42850 | 476 |
| 251 | 20240625 | 143700 | 34181919750 | 42900 | 42900 | 42900 | 42850 | 207 |
| 252 | 20240625 | 143600 | 34173041550 | 42900 | 42850 | 42900 | 42800 | 355 |
| 253 | 20240625 | 143500 | 34157831150 | 42850 | 42850 | 42850 | 42850 | 154 |
| 254 | 20240625 | 143400 | 34151232250 | 42850 | 42900 | 42900 | 42800 | 496 |
| 255 | 20240625 | 143300 | 34129997000 | 42900 | 42950 | 42950 | 42850 | 879 |
| 256 | 20240625 | 143200 | 34092309200 | 42900 | 42850 | 42950 | 42850 | 874 |
| 257 | 20240625 | 143100 | 34054844350 | 42850 | 42850 | 42850 | 42800 | 161 |
| 258 | 20240625 | 143000 | 34047945650 | 42850 | 42800 | 42850 | 42750 | 262 |
| 259 | 20240625 | 142900 | 34036724550 | 42800 | 42800 | 42800 | 42750 | 419 |
| 260 | 20240625 | 142800 | 34018795800 | 42800 | 42800 | 42800 | 42750 | 271 |
| 261 | 20240625 | 142700 | 34007203050 | 42800 | 42750 | 42850 | 42750 | 241 |
| 262 | 20240625 | 142600 | 33996894500 | 42850 | 42850 | 42850 | 42700 | 1745 |
| 263 | 20240625 | 142500 | 33922314400 | 42850 | 42900 | 42950 | 42750 | 1816 |
| 264 | 20240625 | 142400 | 33844536000 | 42900 | 42900 | 42900 | 42850 | 1219 |
| 265 | 20240625 | 142300 | 33792246450 | 42950 | 42950 | 43000 | 42900 | 443 |
| 266 | 20240625 | 142200 | 33773221950 | 43000 | 43000 | 43000 | 42950 | 304 |
| 267 | 20240625 | 142100 | 33760150050 | 43000 | 42950 | 43000 | 42950 | 546 |
| 268 | 20240625 | 142000 | 33736694100 | 42950 | 42900 | 42950 | 42900 | 354 |
| 269 | 20240625 | 141900 | 33721493000 | 42900 | 42950 | 42950 | 42900 | 555 |
| 270 | 20240625 | 141800 | 33697663650 | 42950 | 42950 | 43000 | 42900 | 800 |
| 271 | 20240625 | 141700 | 33663307250 | 42950 | 42950 | 43000 | 42900 | 262 |
| 272 | 20240625 | 141600 | 33652052800 | 42950 | 42950 | 42950 | 42900 | 998 |
| 273 | 20240625 | 141500 | 33609223600 | 42950 | 42900 | 42950 | 42900 | 335 |
| 274 | 20240625 | 141400 | 33594835650 | 42950 | 42950 | 42950 | 42900 | 243 |
| 275 | 20240625 | 141300 | 33584405150 | 42950 | 42950 | 42950 | 42900 | 251 |
| 276 | 20240625 | 141200 | 33573631600 | 42900 | 42950 | 42950 | 42900 | 603 |
| 277 | 20240625 | 141100 | 33547740700 | 42950 | 42950 | 43000 | 42900 | 422 |
| 278 | 20240625 | 141000 | 33529615750 | 42950 | 42950 | 42950 | 42900 | 320 |
| 279 | 20240625 | 140900 | 33515871850 | 42950 | 43000 | 43000 | 42900 | 741 |
| 280 | 20240625 | 140800 | 33484033950 | 42950 | 42950 | 43000 | 42900 | 375 |
| 281 | 20240625 | 140700 | 33467920350 | 42950 | 42950 | 42950 | 42900 | 348 |
| 282 | 20240625 | 140600 | 33452973850 | 42950 | 42950 | 43000 | 42900 | 536 |
| 283 | 20240625 | 140500 | 33429953300 | 42950 | 42900 | 42950 | 42850 | 340 |
| 284 | 20240625 | 140400 | 33415369150 | 42900 | 42900 | 42900 | 42900 | 129 |
| 285 | 20240625 | 140300 | 33409835050 | 42850 | 42900 | 42900 | 42850 | 430 |
| 286 | 20240625 | 140200 | 33391404050 | 42900 | 42850 | 42900 | 42850 | 478 |
| 287 | 20240625 | 140100 | 33370912000 | 42850 | 42900 | 42900 | 42850 | 534 |
| 288 | 20240625 | 140000 | 33348007050 | 42850 | 42850 | 42900 | 42800 | 466 |
| 289 | 20240625 | 135900 | 33328037500 | 42850 | 42900 | 42900 | 42800 | 640 |
| 290 | 20240625 | 135800 | 33300597000 | 42900 | 42900 | 42950 | 42850 | 670 |
| 291 | 20240625 | 135700 | 33271849350 | 42950 | 42950 | 42950 | 42900 | 122 |
| 292 | 20240625 | 135600 | 33266610250 | 42900 | 42950 | 43000 | 42900 | 536 |
| 293 | 20240625 | 135500 | 33243600300 | 42950 | 42800 | 42950 | 42750 | 1240 |
| 294 | 20240625 | 135400 | 33190504700 | 42750 | 42850 | 42850 | 42700 | 1812 |
| 295 | 20240625 | 135300 | 33113016650 | 42850 | 42900 | 42900 | 42800 | 1747 |
| 296 | 20240625 | 135200 | 33038202650 | 42850 | 43050 | 43050 | 42850 | 6339 |
| 297 | 20240625 | 135100 | 32765839000 | 43100 | 43200 | 43200 | 43050 | 1374 |
| 298 | 20240625 | 135000 | 32706561250 | 43150 | 43200 | 43250 | 43150 | 688 |
| 299 | 20240625 | 134900 | 32676840750 | 43200 | 43200 | 43200 | 43150 | 1303 |
| 300 | 20240625 | 134800 | 32620552100 | 43200 | 43100 | 43200 | 43100 | 839 |
| 301 | 20240625 | 134700 | 32584350300 | 43100 | 43100 | 43100 | 43050 | 548 |
| 302 | 20240625 | 134600 | 32560735850 | 43100 | 43050 | 43100 | 43050 | 1309 |
| 303 | 20240625 | 134500 | 32504351850 | 43050 | 43100 | 43100 | 43050 | 386 |
| 304 | 20240625 | 134400 | 32487726050 | 43100 | 43100 | 43100 | 43050 | 1094 |
| 305 | 20240625 | 134300 | 32440624700 | 43100 | 43100 | 43100 | 43050 | 375 |
| 306 | 20240625 | 134200 | 32424472550 | 43100 | 43150 | 43200 | 43100 | 2250 |
| 307 | 20240625 | 134100 | 32327426850 | 43150 | 43200 | 43200 | 43100 | 1236 |
| 308 | 20240625 | 134000 | 32274090600 | 43200 | 43100 | 43200 | 43100 | 1183 |
| 309 | 20240625 | 133900 | 32223025700 | 43150 | 43250 | 43300 | 43150 | 2365 |
| 310 | 20240625 | 133800 | 32120895850 | 43250 | 43300 | 43350 | 43200 | 1798 |
| 311 | 20240625 | 133700 | 32043103450 | 43350 | 43300 | 43400 | 43300 | 2224 |
| 312 | 20240625 | 133600 | 31946725450 | 43250 | 43250 | 43300 | 43200 | 3533 |
| 313 | 20240625 | 133500 | 31793924500 | 43250 | 43200 | 43250 | 43200 | 1024 |
| 314 | 20240625 | 133400 | 31749637000 | 43200 | 43200 | 43250 | 43150 | 1677 |
| 315 | 20240625 | 133300 | 31677186950 | 43200 | 43200 | 43200 | 43150 | 901 |
| 316 | 20240625 | 133200 | 31638275400 | 43200 | 43200 | 43200 | 43150 | 351 |
| 317 | 20240625 | 133100 | 31623116850 | 43200 | 43100 | 43200 | 43100 | 1007 |
| 318 | 20240625 | 133000 | 31579665900 | 43150 | 43200 | 43200 | 43150 | 381 |
| 319 | 20240625 | 132900 | 31563219550 | 43200 | 43200 | 43200 | 43150 | 906 |
| 320 | 20240625 | 132800 | 31524113500 | 43200 | 43200 | 43200 | 43150 | 924 |
| 321 | 20240625 | 132700 | 31484202550 | 43200 | 43200 | 43250 | 43200 | 1458 |
| 322 | 20240625 | 132600 | 31421184600 | 43200 | 43200 | 43250 | 43150 | 631 |
| 323 | 20240625 | 132500 | 31393917350 | 43200 | 43200 | 43200 | 43150 | 271 |
| 324 | 20240625 | 132400 | 31382212400 | 43200 | 43150 | 43200 | 43100 | 570 |
| 325 | 20240625 | 132300 | 31357606250 | 43150 | 43150 | 43150 | 43100 | 468 |
| 326 | 20240625 | 132200 | 31337419950 | 43150 | 43150 | 43150 | 43100 | 537 |
| 327 | 20240625 | 132100 | 31314251550 | 43150 | 43150 | 43200 | 43150 | 590 |
| 328 | 20240625 | 132000 | 31288780100 | 43200 | 43100 | 43200 | 43050 | 1503 |
| 329 | 20240625 | 131900 | 31223982050 | 43100 | 43050 | 43100 | 43000 | 1048 |
| 330 | 20240625 | 131800 | 31178866800 | 43050 | 43150 | 43150 | 43050 | 2514 |
| 331 | 20240625 | 131700 | 31070492850 | 43150 | 43100 | 43250 | 43100 | 2259 |
| 332 | 20240625 | 131600 | 30972918650 | 43200 | 43250 | 43250 | 43100 | 3061 |
| 333 | 20240625 | 131500 | 30840757950 | 43250 | 43200 | 43250 | 43150 | 2476 |
| 334 | 20240625 | 131400 | 30733777750 | 43200 | 43200 | 43200 | 43150 | 502 |
| 335 | 20240625 | 131300 | 30712095800 | 43200 | 43200 | 43200 | 43150 | 1224 |
| 336 | 20240625 | 131200 | 30659244000 | 43150 | 43100 | 43150 | 43100 | 1598 |
| 337 | 20240625 | 131100 | 30590297650 | 43100 | 43000 | 43100 | 43000 | 3099 |
| 338 | 20240625 | 131000 | 30456883400 | 43000 | 43000 | 43000 | 42950 | 466 |
| 339 | 20240625 | 130900 | 30436847400 | 43000 | 43000 | 43000 | 42950 | 243 |
| 340 | 20240625 | 130800 | 30426398900 | 42950 | 43000 | 43000 | 42950 | 825 |
| 341 | 20240625 | 130700 | 30390927150 | 42950 | 42900 | 42950 | 42900 | 1734 |
| 342 | 20240625 | 130600 | 30316456150 | 42950 | 42900 | 42950 | 42850 | 225 |
| 343 | 20240625 | 130500 | 30306802300 | 42900 | 42850 | 42900 | 42850 | 98 |
| 344 | 20240625 | 130400 | 30302599350 | 42900 | 42850 | 42900 | 42850 | 163 |
| 345 | 20240625 | 130300 | 30295608350 | 42900 | 42950 | 42950 | 42850 | 548 |
| 346 | 20240625 | 130200 | 30272104850 | 42900 | 42900 | 42950 | 42900 | 167 |
| 347 | 20240625 | 130100 | 30264938900 | 42950 | 42900 | 42950 | 42900 | 269 |
| 348 | 20240625 | 130000 | 30253391950 | 42900 | 42900 | 42950 | 42750 | 1654 |
| 349 | 20240625 | 125900 | 30182528550 | 42950 | 42900 | 42950 | 42900 | 574 |
| 350 | 20240625 | 125800 | 30157890150 | 42900 | 42850 | 42950 | 42850 | 1494 |
| 351 | 20240625 | 125700 | 30093795700 | 42900 | 42850 | 42900 | 42800 | 469 |
| 352 | 20240625 | 125600 | 30073698300 | 42850 | 42850 | 42900 | 42800 | 1026 |
| 353 | 20240625 | 125500 | 30029724000 | 42850 | 42850 | 42900 | 42800 | 1638 |
| 354 | 20240625 | 125400 | 29959531500 | 42850 | 42800 | 42850 | 42750 | 625 |
| 355 | 20240625 | 125300 | 29932763800 | 42800 | 42750 | 42800 | 42750 | 320 |
| 356 | 20240625 | 125200 | 29919075200 | 42750 | 42750 | 42750 | 42700 | 489 |
| 357 | 20240625 | 125100 | 29898192250 | 42750 | 42650 | 42750 | 42650 | 666 |
| 358 | 20240625 | 125000 | 29869754950 | 42650 | 42700 | 42700 | 42650 | 1319 |
| 359 | 20240625 | 124900 | 29813484000 | 42700 | 42650 | 42700 | 42600 | 563 |
| 360 | 20240625 | 124800 | 29789476650 | 42650 | 42650 | 42700 | 42650 | 1331 |
| 361 | 20240625 | 124700 | 29732703650 | 42650 | 42650 | 42650 | 42600 | 321 |
| 362 | 20240625 | 124600 | 29719017000 | 42650 | 42700 | 42700 | 42600 | 1447 |
| 363 | 20240625 | 124500 | 29657283650 | 42700 | 42700 | 42700 | 42650 | 497 |
| 364 | 20240625 | 124400 | 29636064000 | 42650 | 42700 | 42700 | 42650 | 392 |
| 365 | 20240625 | 124300 | 29619340850 | 42650 | 42600 | 42700 | 42600 | 1019 |
| 366 | 20240625 | 124200 | 29575885700 | 42600 | 42600 | 42650 | 42550 | 245 |
| 367 | 20240625 | 124100 | 29565451900 | 42600 | 42550 | 42600 | 42550 | 949 |
| 368 | 20240625 | 124000 | 29525040350 | 42550 | 42700 | 42750 | 42550 | 2468 |
| 369 | 20240625 | 123900 | 29419826350 | 42700 | 42650 | 42700 | 42650 | 525 |
| 370 | 20240625 | 123800 | 29397426300 | 42650 | 42600 | 42700 | 42550 | 1167 |
| 371 | 20240625 | 123700 | 29347684100 | 42600 | 42600 | 42650 | 42550 | 756 |
| 372 | 20240625 | 123600 | 29315483800 | 42600 | 42650 | 42650 | 42550 | 1083 |
| 373 | 20240625 | 123500 | 29269346400 | 42650 | 42650 | 42650 | 42600 | 437 |
| 374 | 20240625 | 123400 | 29250720700 | 42650 | 42500 | 42650 | 42450 | 505 |
| 375 | 20240625 | 123300 | 29229230750 | 42500 | 42450 | 42500 | 42400 | 199 |
| 376 | 20240625 | 123200 | 29220775900 | 42450 | 42400 | 42500 | 42400 | 473 |
| 377 | 20240625 | 123100 | 29200699850 | 42400 | 42450 | 42450 | 42400 | 398 |
| 378 | 20240625 | 123000 | 29183819550 | 42450 | 42450 | 42500 | 42300 | 1280 |
| 379 | 20240625 | 122900 | 29129516150 | 42450 | 42550 | 42550 | 42450 | 652 |
| 380 | 20240625 | 122800 | 29101810550 | 42550 | 42200 | 42550 | 42200 | 10112 |
| 381 | 20240625 | 122700 | 28673436850 | 42250 | 42200 | 42250 | 42200 | 1391 |
| 382 | 20240625 | 122600 | 28614724350 | 42200 | 42200 | 42250 | 42150 | 2108 |
| 383 | 20240625 | 122500 | 28525792300 | 42200 | 42100 | 42200 | 42100 | 2016 |
| 384 | 20240625 | 122400 | 28440842000 | 42100 | 42300 | 42300 | 42100 | 4735 |
| 385 | 20240625 | 122300 | 28241140050 | 42300 | 42250 | 42300 | 42200 | 808 |
| 386 | 20240625 | 122200 | 28207005900 | 42250 | 42350 | 42350 | 42150 | 5136 |
| 387 | 20240625 | 122100 | 27990039400 | 42350 | 42500 | 42500 | 42300 | 3053 |
| 388 | 20240625 | 122000 | 27860605800 | 42450 | 42450 | 42500 | 42450 | 512 |
| 389 | 20240625 | 121900 | 27838853000 | 42500 | 42450 | 42500 | 42450 | 1748 |
| 390 | 20240625 | 121800 | 27764627050 | 42450 | 42400 | 42450 | 42350 | 2258 |
| 391 | 20240625 | 121700 | 27668924000 | 42400 | 42400 | 42400 | 42350 | 248 |
| 392 | 20240625 | 121600 | 27658413750 | 42400 | 42450 | 42500 | 42350 | 3013 |
| 393 | 20240625 | 121500 | 27530683900 | 42450 | 42450 | 42500 | 42450 | 1905 |
| 394 | 20240625 | 121400 | 27449751900 | 42450 | 42500 | 42550 | 42450 | 1889 |
| 395 | 20240625 | 121300 | 27369457950 | 42500 | 42600 | 42600 | 42450 | 1885 |
| 396 | 20240625 | 121200 | 27289357250 | 42500 | 42700 | 42700 | 42450 | 7590 |
| 397 | 20240625 | 121100 | 26966409200 | 42700 | 42750 | 42750 | 42650 | 2153 |
| 398 | 20240625 | 121000 | 26874533300 | 42750 | 42800 | 42850 | 42700 | 5267 |
| 399 | 20240625 | 120900 | 26649433050 | 42850 | 42900 | 42900 | 42800 | 1279 |
| 400 | 20240625 | 120800 | 26594618350 | 42900 | 43000 | 43000 | 42850 | 1532 |
| 401 | 20240625 | 120700 | 26528874500 | 42950 | 43000 | 43000 | 42900 | 1941 |
| 402 | 20240625 | 120600 | 26445498700 | 43000 | 43000 | 43000 | 42950 | 459 |
| 403 | 20240625 | 120500 | 26425769300 | 43000 | 43100 | 43100 | 42900 | 1207 |
| 404 | 20240625 | 120400 | 26373896650 | 43050 | 42850 | 43100 | 42850 | 735 |
| 405 | 20240625 | 120300 | 26342301350 | 42900 | 43200 | 43200 | 42900 | 9151 |
| 406 | 20240625 | 120200 | 25948579250 | 43200 | 43250 | 43250 | 43150 | 1054 |
| 407 | 20240625 | 120100 | 25903043000 | 43250 | 43200 | 43250 | 43150 | 928 |
| 408 | 20240625 | 120000 | 25862949750 | 43200 | 43200 | 43200 | 43150 | 606 |
| 409 | 20240625 | 115900 | 25836774750 | 43200 | 43200 | 43200 | 43150 | 813 |
| 410 | 20240625 | 115800 | 25801666000 | 43200 | 43100 | 43200 | 43100 | 842 |
| 411 | 20240625 | 115700 | 25765338650 | 43100 | 43100 | 43150 | 43100 | 286 |
| 412 | 20240625 | 115600 | 25753004600 | 43150 | 43150 | 43200 | 43100 | 1015 |
| 413 | 20240625 | 115500 | 25709227000 | 43200 | 43200 | 43200 | 43100 | 971 |
| 414 | 20240625 | 115400 | 25667350100 | 43150 | 43200 | 43200 | 43100 | 5001 |
| 415 | 20240625 | 115300 | 25451536850 | 43250 | 43300 | 43300 | 43200 | 3499 |
| 416 | 20240625 | 115200 | 25300308450 | 43300 | 43400 | 43400 | 43300 | 2662 |
| 417 | 20240625 | 115100 | 25184931050 | 43400 | 43450 | 43450 | 43350 | 991 |
| 418 | 20240625 | 115000 | 25141918850 | 43450 | 43450 | 43450 | 43400 | 710 |
| 419 | 20240625 | 114900 | 25111073800 | 43450 | 43500 | 43500 | 43350 | 1614 |
| 420 | 20240625 | 114800 | 25040965300 | 43500 | 43500 | 43500 | 43450 | 494 |
| 421 | 20240625 | 114700 | 25019492100 | 43500 | 43550 | 43550 | 43450 | 2391 |
| 422 | 20240625 | 114600 | 24915441850 | 43550 | 43600 | 43600 | 43500 | 1192 |
| 423 | 20240625 | 114500 | 24863528000 | 43600 | 43550 | 43600 | 43550 | 1553 |
| 424 | 20240625 | 114400 | 24795818150 | 43600 | 43650 | 43650 | 43550 | 608 |
| 425 | 20240625 | 114300 | 24769313150 | 43650 | 43650 | 43650 | 43600 | 533 |
| 426 | 20240625 | 114200 | 24746055800 | 43650 | 43600 | 43650 | 43550 | 849 |
| 427 | 20240625 | 114100 | 24709038100 | 43600 | 43650 | 43650 | 43600 | 1192 |
| 428 | 20240625 | 114000 | 24657036250 | 43600 | 43500 | 43650 | 43500 | 3644 |
| 429 | 20240625 | 113900 | 24498170400 | 43550 | 43400 | 43550 | 43350 | 2589 |
| 430 | 20240625 | 113800 | 24385650800 | 43450 | 43450 | 43500 | 43400 | 1979 |
| 431 | 20240625 | 113700 | 24299699150 | 43450 | 43550 | 43550 | 43450 | 3743 |
| 432 | 20240625 | 113600 | 24136913450 | 43550 | 43500 | 43600 | 43500 | 2783 |
| 433 | 20240625 | 113500 | 24015689750 | 43550 | 43700 | 43700 | 43500 | 6759 |
| 434 | 20240625 | 113400 | 23721009200 | 43700 | 43700 | 43750 | 43650 | 1449 |
| 435 | 20240625 | 113300 | 23657673450 | 43700 | 43650 | 43700 | 43650 | 1376 |
| 436 | 20240625 | 113200 | 23597570050 | 43700 | 43650 | 43700 | 43600 | 1302 |
| 437 | 20240625 | 113100 | 23540702550 | 43650 | 43700 | 43750 | 43650 | 1812 |
| 438 | 20240625 | 113000 | 23461572850 | 43700 | 43700 | 43700 | 43650 | 2202 |
| 439 | 20240625 | 112900 | 23365389150 | 43700 | 43650 | 43700 | 43650 | 747 |
| 440 | 20240625 | 112800 | 23332766650 | 43650 | 43700 | 43750 | 43650 | 2392 |
| 441 | 20240625 | 112700 | 23228233550 | 43700 | 43600 | 43700 | 43600 | 1557 |
| 442 | 20240625 | 112600 | 23160241800 | 43600 | 43650 | 43650 | 43600 | 467 |
| 443 | 20240625 | 112500 | 23139868300 | 43650 | 43700 | 43700 | 43600 | 1400 |
| 444 | 20240625 | 112400 | 23078737000 | 43700 | 43700 | 43700 | 43650 | 583 |
| 445 | 20240625 | 112300 | 23053261950 | 43700 | 43700 | 43700 | 43650 | 2056 |
| 446 | 20240625 | 112200 | 22963491450 | 43650 | 43650 | 43700 | 43650 | 2465 |
| 447 | 20240625 | 112100 | 22855802650 | 43700 | 43750 | 43800 | 43650 | 5780 |
| 448 | 20240625 | 112000 | 22603127100 | 43750 | 43750 | 43800 | 43700 | 3077 |
| 449 | 20240625 | 111900 | 22468517650 | 43800 | 43750 | 43850 | 43750 | 2872 |
| 450 | 20240625 | 111800 | 22342732350 | 43750 | 43650 | 43750 | 43650 | 3964 |
| 451 | 20240625 | 111700 | 22169478800 | 43700 | 43800 | 43800 | 43650 | 3978 |
| 452 | 20240625 | 111600 | 21995516600 | 43800 | 43750 | 43800 | 43700 | 2840 |
| 453 | 20240625 | 111500 | 21871247750 | 43700 | 43750 | 43800 | 43600 | 3346 |
| 454 | 20240625 | 111400 | 21725001300 | 43800 | 43900 | 43900 | 43700 | 4781 |
| 455 | 20240625 | 111300 | 21515474650 | 43950 | 43600 | 43950 | 43550 | 48766 |
| 456 | 20240625 | 111200 | 19379899300 | 43600 | 43550 | 43650 | 43500 | 6296 |
| 457 | 20240625 | 111100 | 19105585100 | 43550 | 43500 | 43650 | 43450 | 14435 |
| 458 | 20240625 | 111000 | 18476424050 | 43550 | 43150 | 43600 | 43050 | 43565 |
| 459 | 20240625 | 110900 | 16584777950 | 43100 | 43100 | 43200 | 43050 | 4361 |
| 460 | 20240625 | 110800 | 16396680950 | 43050 | 43050 | 43100 | 43000 | 1130 |
| 461 | 20240625 | 110700 | 16348017700 | 43050 | 43050 | 43100 | 43000 | 1594 |
| 462 | 20240625 | 110600 | 16279397500 | 43000 | 43000 | 43050 | 43000 | 1822 |
| 463 | 20240625 | 110500 | 16201035000 | 43000 | 43050 | 43100 | 42950 | 3727 |
| 464 | 20240625 | 110400 | 16040618000 | 43100 | 43100 | 43100 | 43050 | 366 |
| 465 | 20240625 | 110300 | 16024843650 | 43100 | 43000 | 43100 | 43000 | 2332 |
| 466 | 20240625 | 110200 | 15924471350 | 43000 | 43050 | 43050 | 43000 | 1617 |
| 467 | 20240625 | 110100 | 15854916250 | 43050 | 43000 | 43050 | 43000 | 1767 |
| 468 | 20240625 | 110000 | 15778850550 | 43000 | 43000 | 43100 | 43000 | 1570 |
| 469 | 20240625 | 105900 | 15711266700 | 43050 | 43050 | 43050 | 43000 | 1218 |
| 470 | 20240625 | 105800 | 15658847050 | 42950 | 43150 | 43150 | 42950 | 3339 |
| 471 | 20240625 | 105700 | 15515191550 | 43150 | 43150 | 43150 | 43000 | 2799 |
| 472 | 20240625 | 105600 | 15394611350 | 43100 | 43150 | 43150 | 43100 | 1480 |
| 473 | 20240625 | 105500 | 15330801750 | 43150 | 43050 | 43150 | 43050 | 1829 |
| 474 | 20240625 | 105400 | 15251946650 | 43100 | 43000 | 43100 | 43000 | 1540 |
| 475 | 20240625 | 105300 | 15185651650 | 43000 | 43000 | 43050 | 42950 | 3360 |
| 476 | 20240625 | 105200 | 15041175100 | 43050 | 43150 | 43150 | 43050 | 3166 |
| 477 | 20240625 | 105100 | 14904760350 | 43150 | 43300 | 43300 | 43100 | 3061 |
| 478 | 20240625 | 105000 | 14772611000 | 43250 | 43400 | 43400 | 43200 | 2048 |
| 479 | 20240625 | 104900 | 14683887550 | 43400 | 43250 | 43400 | 43250 | 5626 |
| 480 | 20240625 | 104800 | 14440063700 | 43250 | 43400 | 43400 | 43200 | 5482 |
| 481 | 20240625 | 104700 | 14202812150 | 43400 | 43400 | 43400 | 43350 | 5790 |
| 482 | 20240625 | 104600 | 13951620750 | 43400 | 43300 | 43400 | 43300 | 3766 |
| 483 | 20240625 | 104500 | 13788346100 | 43350 | 43350 | 43350 | 43300 | 3275 |
| 484 | 20240625 | 104400 | 13646423800 | 43350 | 43350 | 43350 | 43250 | 2383 |
| 485 | 20240625 | 104300 | 13543210800 | 43350 | 43300 | 43350 | 43250 | 6810 |
| 486 | 20240625 | 104200 | 13248339750 | 43300 | 43250 | 43300 | 43200 | 3065 |
| 487 | 20240625 | 104100 | 13115793050 | 43250 | 43200 | 43250 | 43150 | 4923 |
| 488 | 20240625 | 104000 | 12902958950 | 43150 | 43050 | 43200 | 43050 | 10071 |
| 489 | 20240625 | 103900 | 12468348750 | 43050 | 43000 | 43100 | 43000 | 2225 |
| 490 | 20240625 | 103800 | 12372578200 | 43050 | 42950 | 43100 | 42900 | 8077 |
| 491 | 20240625 | 103700 | 12025123550 | 43000 | 42950 | 43000 | 42900 | 3666 |
| 492 | 20240625 | 103600 | 11867662950 | 42950 | 42900 | 42950 | 42900 | 1118 |
| 493 | 20240625 | 103500 | 11819667350 | 42800 | 42900 | 42950 | 42800 | 1589 |
| 494 | 20240625 | 103400 | 11751519300 | 42900 | 42900 | 42900 | 42850 | 1033 |
| 495 | 20240625 | 103300 | 11707212750 | 42900 | 42950 | 42950 | 42900 | 1808 |
| 496 | 20240625 | 103200 | 11629632100 | 42950 | 42950 | 42950 | 42900 | 1048 |
| 497 | 20240625 | 103100 | 11584631400 | 42900 | 42850 | 42950 | 42800 | 1366 |
| 498 | 20240625 | 103000 | 11526051150 | 42850 | 42850 | 42850 | 42800 | 1747 |
| 499 | 20240625 | 102900 | 11451231100 | 42850 | 42850 | 42850 | 42800 | 911 |
| 500 | 20240625 | 102800 | 11412199000 | 42850 | 42800 | 42850 | 42700 | 1150 |
| 501 | 20240625 | 102700 | 11363009250 | 42800 | 42900 | 42900 | 42800 | 1266 |
| 502 | 20240625 | 102600 | 11308773000 | 42900 | 42950 | 42950 | 42850 | 1193 |
| 503 | 20240625 | 102500 | 11257627050 | 42950 | 42900 | 42950 | 42850 | 907 |
| 504 | 20240625 | 102400 | 11218696100 | 42850 | 42950 | 42950 | 42800 | 2581 |
| 505 | 20240625 | 102300 | 11108089250 | 42900 | 43150 | 43150 | 42850 | 6659 |
| 506 | 20240625 | 102200 | 10821577600 | 43150 | 43100 | 43150 | 43100 | 3179 |
| 507 | 20240625 | 102100 | 10684441500 | 43100 | 42950 | 43100 | 42900 | 19867 |
| 508 | 20240625 | 102000 | 9830179050 | 42950 | 42900 | 42950 | 42850 | 3598 |
| 509 | 20240625 | 101900 | 9675778700 | 42950 | 42950 | 42950 | 42900 | 2738 |
| 510 | 20240625 | 101800 | 9558187800 | 42900 | 42900 | 42950 | 42900 | 3774 |
| 511 | 20240625 | 101700 | 9396211000 | 42900 | 42800 | 42900 | 42800 | 3062 |
| 512 | 20240625 | 101600 | 9265058600 | 42850 | 42700 | 42850 | 42700 | 6907 |
| 513 | 20240625 | 101500 | 8969699200 | 42700 | 42650 | 42700 | 42600 | 2538 |
| 514 | 20240625 | 101400 | 8861448450 | 42650 | 42650 | 42750 | 42650 | 2828 |
| 515 | 20240625 | 101300 | 8740749100 | 42650 | 42600 | 42650 | 42600 | 2583 |
| 516 | 20240625 | 101200 | 8630685300 | 42650 | 42650 | 42650 | 42600 | 1482 |
| 517 | 20240625 | 101100 | 8567508250 | 42600 | 42650 | 42650 | 42600 | 778 |
| 518 | 20240625 | 101000 | 8534354600 | 42650 | 42600 | 42650 | 42550 | 2800 |
| 519 | 20240625 | 100900 | 8415050050 | 42600 | 42600 | 42600 | 42550 | 802 |
| 520 | 20240625 | 100800 | 8380898300 | 42600 | 42600 | 42600 | 42550 | 471 |
| 521 | 20240625 | 100700 | 8360848050 | 42650 | 42650 | 42650 | 42550 | 1922 |
| 522 | 20240625 | 100600 | 8278937400 | 42650 | 42650 | 42650 | 42600 | 1711 |
| 523 | 20240625 | 100500 | 8206036000 | 42650 | 42600 | 42650 | 42550 | 1315 |
| 524 | 20240625 | 100400 | 8150017800 | 42600 | 42500 | 42600 | 42500 | 1605 |
| 525 | 20240625 | 100300 | 8081731450 | 42550 | 42500 | 42550 | 42450 | 879 |
| 526 | 20240625 | 100200 | 8044368250 | 42450 | 42600 | 42700 | 42350 | 4565 |
| 527 | 20240625 | 100100 | 7850309200 | 42700 | 42650 | 42700 | 42600 | 1030 |
| 528 | 20240625 | 100000 | 7806370900 | 42650 | 42800 | 42800 | 42600 | 2212 |
| 529 | 20240625 | 095900 | 7711813050 | 42800 | 42800 | 42800 | 42750 | 1034 |
| 530 | 20240625 | 095800 | 7667560300 | 42800 | 42750 | 42800 | 42700 | 1487 |
| 531 | 20240625 | 095700 | 7603966500 | 42750 | 42700 | 42750 | 42650 | 1467 |
| 532 | 20240625 | 095600 | 7541295150 | 42700 | 42650 | 42750 | 42650 | 1693 |
| 533 | 20240625 | 095500 | 7469034800 | 42700 | 42600 | 42700 | 42600 | 1481 |
| 534 | 20240625 | 095400 | 7405858100 | 42650 | 42700 | 42750 | 42600 | 2318 |
| 535 | 20240625 | 095300 | 7306926500 | 42700 | 42850 | 42900 | 42600 | 3257 |
| 536 | 20240625 | 095200 | 7167771250 | 42850 | 42850 | 42900 | 42800 | 4292 |
| 537 | 20240625 | 095100 | 6983810550 | 42850 | 42700 | 42850 | 42700 | 3251 |
| 538 | 20240625 | 095000 | 6844757300 | 42700 | 42900 | 42900 | 42650 | 3777 |
| 539 | 20240625 | 094900 | 6683246000 | 42850 | 42900 | 42900 | 42800 | 1937 |
| 540 | 20240625 | 094800 | 6600240200 | 42850 | 42800 | 42850 | 42750 | 2570 |
| 541 | 20240625 | 094700 | 6490140000 | 42800 | 42750 | 42800 | 42700 | 1913 |
| 542 | 20240625 | 094600 | 6408321500 | 42850 | 42900 | 42900 | 42700 | 2534 |
| 543 | 20240625 | 094500 | 6299823400 | 42900 | 42850 | 42900 | 42750 | 2343 |
| 544 | 20240625 | 094400 | 6199468450 | 42800 | 42700 | 42900 | 42650 | 2097 |
| 545 | 20240625 | 094300 | 6109762350 | 42700 | 42650 | 42700 | 42550 | 2796 |
| 546 | 20240625 | 094200 | 5990503850 | 42650 | 42850 | 42900 | 42650 | 4935 |
| 547 | 20240625 | 094100 | 5779439100 | 42900 | 42900 | 42950 | 42800 | 3090 |
| 548 | 20240625 | 094000 | 5646968650 | 42900 | 42850 | 42900 | 42700 | 4151 |
| 549 | 20240625 | 093900 | 5469219800 | 42900 | 42950 | 43000 | 42900 | 5952 |
| 550 | 20240625 | 093800 | 5213491250 | 42950 | 42800 | 42950 | 42800 | 7760 |
| 551 | 20240625 | 093700 | 4880628950 | 42800 | 42700 | 42800 | 42650 | 4732 |
| 552 | 20240625 | 093600 | 4678390900 | 42700 | 42650 | 42700 | 42600 | 3956 |
| 553 | 20240625 | 093500 | 4509629500 | 42650 | 42550 | 42650 | 42500 | 4805 |
| 554 | 20240625 | 093400 | 4305067600 | 42550 | 42550 | 42600 | 42500 | 3830 |
| 555 | 20240625 | 093300 | 4142119800 | 42550 | 42450 | 42550 | 42450 | 2027 |
| 556 | 20240625 | 093200 | 4055967700 | 42500 | 42550 | 42550 | 42450 | 3162 |
| 557 | 20240625 | 093100 | 3921565850 | 42550 | 42450 | 42550 | 42400 | 7182 |
| 558 | 20240625 | 093000 | 3616411850 | 42500 | 42450 | 42500 | 42400 | 770 |
| 559 | 20240625 | 092900 | 3583703450 | 42450 | 42350 | 42500 | 42300 | 1735 |
| 560 | 20240625 | 092800 | 3510040350 | 42400 | 42400 | 42450 | 42300 | 1526 |
| 561 | 20240625 | 092700 | 3445428300 | 42350 | 42500 | 42600 | 42350 | 5347 |
| 562 | 20240625 | 092600 | 3218369700 | 42550 | 42550 | 42600 | 42400 | 2852 |
| 563 | 20240625 | 092500 | 3097053200 | 42550 | 42700 | 42700 | 42550 | 2399 |
| 564 | 20240625 | 092400 | 2994805400 | 42700 | 42600 | 42750 | 42600 | 5005 |
| 565 | 20240625 | 092300 | 2781299300 | 42600 | 42400 | 42600 | 42400 | 4750 |
| 566 | 20240625 | 092200 | 2579455300 | 42400 | 42500 | 42500 | 42300 | 973 |
| 567 | 20240625 | 092100 | 2538206100 | 42550 | 42450 | 42550 | 42400 | 1783 |
| 568 | 20240625 | 092000 | 2462501600 | 42450 | 42450 | 42500 | 42450 | 533 |
| 569 | 20240625 | 091900 | 2439875700 | 42450 | 42500 | 42550 | 42400 | 2195 |
| 570 | 20240625 | 091800 | 2346695000 | 42500 | 42400 | 42500 | 42400 | 1394 |
| 571 | 20240625 | 091700 | 2287511050 | 42450 | 42400 | 42450 | 42400 | 2010 |
| 572 | 20240625 | 091600 | 2202275900 | 42450 | 42650 | 42650 | 42450 | 4741 |
| 573 | 20240625 | 091500 | 2000534250 | 42650 | 42550 | 42700 | 42500 | 3254 |
| 574 | 20240625 | 091400 | 1861883850 | 42550 | 42500 | 42600 | 42450 | 2686 |
| 575 | 20240625 | 091300 | 1747663700 | 42550 | 42400 | 42550 | 42400 | 2763 |
| 576 | 20240625 | 091200 | 1630287800 | 42450 | 42350 | 42450 | 42300 | 2912 |
| 577 | 20240625 | 091100 | 1506821650 | 42350 | 42400 | 42400 | 42350 | 355 |
| 578 | 20240625 | 091000 | 1491783100 | 42450 | 42500 | 42600 | 42350 | 1708 |
| 579 | 20240625 | 090900 | 1419147950 | 42500 | 42300 | 42500 | 42200 | 2601 |
| 580 | 20240625 | 090800 | 1309141600 | 42300 | 42400 | 42400 | 42200 | 1345 |
| 581 | 20240625 | 090700 | 1252246900 | 42450 | 42400 | 42550 | 42350 | 3957 |
| 582 | 20240625 | 090600 | 1084310450 | 42400 | 42250 | 42400 | 42250 | 3340 |
| 583 | 20240625 | 090500 | 942820050 | 42200 | 41950 | 42200 | 41900 | 2478 |
| 584 | 20240625 | 090400 | 838720100 | 41950 | 41900 | 42100 | 41900 | 2740 |
| 585 | 20240625 | 090300 | 723852700 | 41900 | 42150 | 42150 | 41900 | 3366 |
| 586 | 20240625 | 090200 | 582583950 | 41900 | 42200 | 42250 | 41900 | 4614 |
| 587 | 20240625 | 090100 | 388914550 | 42200 | 42100 | 42550 | 42000 | 7118 |
| 588 | 20240625 | 090000 | 88020750 | 42200 | 42200 | 42200 | 41850 | 2035 |