39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 211300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 1127 |
| 3 | 20240625 | 211200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 4 | 20240625 | 211100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 5 | 20240625 | 211000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 6 | 20240625 | 210900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 7 | 20240625 | 210800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 8 | 20240625 | 210700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 9 | 20240625 | 210600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 10 | 20240625 | 210500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 11 | 20240625 | 210400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 12 | 20240625 | 210300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 13 | 20240625 | 210200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 14 | 20240625 | 210100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 15 | 20240625 | 210000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 16 | 20240625 | 205900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 17 | 20240625 | 205800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 18 | 20240625 | 205700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 19 | 20240625 | 205600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 20 | 20240625 | 205500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 21 | 20240625 | 205400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 22 | 20240625 | 205300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 23 | 20240625 | 205200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 24 | 20240625 | 205100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 25 | 20240625 | 205000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 26 | 20240625 | 204900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 27 | 20240625 | 204800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 28 | 20240625 | 204700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 29 | 20240625 | 204600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 30 | 20240625 | 204500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 31 | 20240625 | 204400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 32 | 20240625 | 204300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 1127 |
| 33 | 20240625 | 204200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 34 | 20240625 | 204100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 35 | 20240625 | 204000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 36 | 20240625 | 203900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 37 | 20240625 | 203800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 38 | 20240625 | 203700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 39 | 20240625 | 203600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 40 | 20240625 | 203500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 41 | 20240625 | 203400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 42 | 20240625 | 203300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 43 | 20240625 | 203200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 44 | 20240625 | 203100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 45 | 20240625 | 203000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 46 | 20240625 | 202900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 47 | 20240625 | 202800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 48 | 20240625 | 202700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 49 | 20240625 | 202600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 50 | 20240625 | 202500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 51 | 20240625 | 202400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 52 | 20240625 | 202300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 53 | 20240625 | 202200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 54 | 20240625 | 202100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 55 | 20240625 | 202000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 56 | 20240625 | 201900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 57 | 20240625 | 201800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 58 | 20240625 | 201700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 59 | 20240625 | 201600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 60 | 20240625 | 201500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 61 | 20240625 | 201400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 62 | 20240625 | 201300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 1127 |
| 63 | 20240625 | 201200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 64 | 20240625 | 201100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 65 | 20240625 | 201000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 66 | 20240625 | 200900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 67 | 20240625 | 200800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 68 | 20240625 | 200700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 69 | 20240625 | 200600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 70 | 20240625 | 200500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 71 | 20240625 | 200400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 72 | 20240625 | 200300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 73 | 20240625 | 200200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 74 | 20240625 | 200100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 75 | 20240625 | 200000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 76 | 20240625 | 195900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 77 | 20240625 | 195800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 78 | 20240625 | 195700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 79 | 20240625 | 195600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 80 | 20240625 | 195500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 81 | 20240625 | 195400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 82 | 20240625 | 195300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 83 | 20240625 | 195200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 84 | 20240625 | 195100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 85 | 20240625 | 195000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 86 | 20240625 | 194900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 87 | 20240625 | 194800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 88 | 20240625 | 194700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 89 | 20240625 | 194600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 90 | 20240625 | 194500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 91 | 20240625 | 194400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 92 | 20240625 | 194300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 1127 |
| 93 | 20240625 | 194200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 94 | 20240625 | 194100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 95 | 20240625 | 194000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 96 | 20240625 | 193900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 97 | 20240625 | 193800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 98 | 20240625 | 193700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 99 | 20240625 | 193600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 100 | 20240625 | 193500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 101 | 20240625 | 193400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 102 | 20240625 | 193300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 103 | 20240625 | 193200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 104 | 20240625 | 193100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 105 | 20240625 | 193000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 106 | 20240625 | 192900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 107 | 20240625 | 192800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 108 | 20240625 | 192700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 109 | 20240625 | 192600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 110 | 20240625 | 192500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 111 | 20240625 | 192400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 112 | 20240625 | 192300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 113 | 20240625 | 192200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 114 | 20240625 | 192100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 115 | 20240625 | 192000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 116 | 20240625 | 191900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 117 | 20240625 | 191800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 118 | 20240625 | 191700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 119 | 20240625 | 191600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 120 | 20240625 | 191500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 121 | 20240625 | 191400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 122 | 20240625 | 191300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 1127 |
| 123 | 20240625 | 191200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 124 | 20240625 | 191100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 125 | 20240625 | 191000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 126 | 20240625 | 190900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 127 | 20240625 | 190800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 128 | 20240625 | 190700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 129 | 20240625 | 190600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 130 | 20240625 | 190500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 131 | 20240625 | 190400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 132 | 20240625 | 190300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 133 | 20240625 | 190200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 134 | 20240625 | 190100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 135 | 20240625 | 190000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 136 | 20240625 | 185900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 137 | 20240625 | 185800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 138 | 20240625 | 185700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 139 | 20240625 | 185600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 140 | 20240625 | 185500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 141 | 20240625 | 185400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 142 | 20240625 | 185300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 143 | 20240625 | 185200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 144 | 20240625 | 185100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 145 | 20240625 | 185000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 146 | 20240625 | 184900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 147 | 20240625 | 184800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 148 | 20240625 | 184700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 149 | 20240625 | 184600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 150 | 20240625 | 184500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 151 | 20240625 | 184400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 152 | 20240625 | 184300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 1127 |
| 153 | 20240625 | 184200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 154 | 20240625 | 184100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 155 | 20240625 | 184000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 156 | 20240625 | 183900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 157 | 20240625 | 183800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 158 | 20240625 | 183700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 159 | 20240625 | 183600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 160 | 20240625 | 183500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 161 | 20240625 | 183400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 162 | 20240625 | 183300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 163 | 20240625 | 183200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 164 | 20240625 | 183100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 165 | 20240625 | 183000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 166 | 20240625 | 182900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 167 | 20240625 | 182800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 168 | 20240625 | 182700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 169 | 20240625 | 182600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 170 | 20240625 | 182500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 171 | 20240625 | 182400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 172 | 20240625 | 182300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 173 | 20240625 | 182200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 174 | 20240625 | 182100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 175 | 20240625 | 182000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 176 | 20240625 | 181900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 177 | 20240625 | 181800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 178 | 20240625 | 181700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 179 | 20240625 | 181600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 180 | 20240625 | 181500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 181 | 20240625 | 181400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 182 | 20240625 | 181300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 1127 |
| 183 | 20240625 | 181200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 184 | 20240625 | 181100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 185 | 20240625 | 181000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 186 | 20240625 | 180900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 187 | 20240625 | 180800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 188 | 20240625 | 180700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 189 | 20240625 | 180600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 190 | 20240625 | 180500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 191 | 20240625 | 180400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 192 | 20240625 | 180300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 193 | 20240625 | 180200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 194 | 20240625 | 180100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 195 | 20240625 | 180000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 196 | 20240625 | 175900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 197 | 20240625 | 175800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 198 | 20240625 | 175700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 199 | 20240625 | 175600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 200 | 20240625 | 175500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 201 | 20240625 | 175400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 202 | 20240625 | 175300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 203 | 20240625 | 175200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 204 | 20240625 | 175100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 205 | 20240625 | 175000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 206 | 20240625 | 174900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 207 | 20240625 | 174800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 208 | 20240625 | 174700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 209 | 20240625 | 174600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 210 | 20240625 | 174500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 211 | 20240625 | 174400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 212 | 20240625 | 174300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 1127 |
| 213 | 20240625 | 174200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 214 | 20240625 | 174100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 215 | 20240625 | 174000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 216 | 20240625 | 173900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 217 | 20240625 | 173800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 218 | 20240625 | 173700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 219 | 20240625 | 173600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 220 | 20240625 | 173500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 221 | 20240625 | 173400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 222 | 20240625 | 173300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 223 | 20240625 | 173200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 224 | 20240625 | 173100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 225 | 20240625 | 173000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 226 | 20240625 | 172900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 227 | 20240625 | 172800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 228 | 20240625 | 172700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 229 | 20240625 | 172600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 230 | 20240625 | 172500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 231 | 20240625 | 172400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 232 | 20240625 | 172300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 233 | 20240625 | 172200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 234 | 20240625 | 172100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 235 | 20240625 | 172000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 236 | 20240625 | 171900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 237 | 20240625 | 171800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 238 | 20240625 | 171700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 239 | 20240625 | 171600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 240 | 20240625 | 171500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 241 | 20240625 | 171400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 242 | 20240625 | 171300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 1127 |
| 243 | 20240625 | 171200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 244 | 20240625 | 171100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 245 | 20240625 | 171000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 246 | 20240625 | 170900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 247 | 20240625 | 170800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 248 | 20240625 | 170700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 249 | 20240625 | 170600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 250 | 20240625 | 170500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 251 | 20240625 | 170400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 252 | 20240625 | 170300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 253 | 20240625 | 170200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 254 | 20240625 | 170100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 255 | 20240625 | 170000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 256 | 20240625 | 165900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 257 | 20240625 | 165800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 258 | 20240625 | 165700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 259 | 20240625 | 165600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 260 | 20240625 | 165500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 261 | 20240625 | 165400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 262 | 20240625 | 165300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 263 | 20240625 | 165200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 264 | 20240625 | 165100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 265 | 20240625 | 165000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 266 | 20240625 | 164900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 267 | 20240625 | 164800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 268 | 20240625 | 164700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 269 | 20240625 | 164600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 270 | 20240625 | 164500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 271 | 20240625 | 164400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 272 | 20240625 | 164300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 1127 |
| 273 | 20240625 | 164200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 274 | 20240625 | 164100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 275 | 20240625 | 164000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 276 | 20240625 | 163900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 277 | 20240625 | 163800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 278 | 20240625 | 163700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 279 | 20240625 | 163600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 280 | 20240625 | 163500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 281 | 20240625 | 163400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 282 | 20240625 | 163300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 283 | 20240625 | 163200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 284 | 20240625 | 163100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 285 | 20240625 | 163000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 286 | 20240625 | 162900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 287 | 20240625 | 162800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 288 | 20240625 | 162700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 289 | 20240625 | 162600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 290 | 20240625 | 162500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 291 | 20240625 | 162400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 292 | 20240625 | 162300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 293 | 20240625 | 162200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 294 | 20240625 | 162100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 295 | 20240625 | 162000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 296 | 20240625 | 161900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 297 | 20240625 | 161800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 298 | 20240625 | 161700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 299 | 20240625 | 161600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 300 | 20240625 | 161500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 301 | 20240625 | 161400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 302 | 20240625 | 161300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 1127 |
| 303 | 20240625 | 161200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 304 | 20240625 | 161100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 305 | 20240625 | 161000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 306 | 20240625 | 160900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 307 | 20240625 | 160800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 308 | 20240625 | 160700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 309 | 20240625 | 160600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 310 | 20240625 | 160500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 311 | 20240625 | 160400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 312 | 20240625 | 160300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 313 | 20240625 | 160200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 314 | 20240625 | 160100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 315 | 20240625 | 160000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 316 | 20240625 | 155900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 317 | 20240625 | 155800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 318 | 20240625 | 155700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 319 | 20240625 | 155600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 320 | 20240625 | 155500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 321 | 20240625 | 155400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 322 | 20240625 | 155300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 323 | 20240625 | 155200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 324 | 20240625 | 155100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 325 | 20240625 | 155000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 326 | 20240625 | 154900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 327 | 20240625 | 154800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 328 | 20240625 | 154700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 329 | 20240625 | 154600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 330 | 20240625 | 154500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 331 | 20240625 | 154400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 332 | 20240625 | 154300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 1127 |
| 333 | 20240625 | 154200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 334 | 20240625 | 154100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 335 | 20240625 | 154000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 336 | 20240625 | 153900 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 337 | 20240625 | 153800 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 338 | 20240625 | 153700 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 339 | 20240625 | 153600 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 340 | 20240625 | 153500 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 341 | 20240625 | 153400 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 342 | 20240625 | 153300 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 343 | 20240625 | 153200 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 344 | 20240625 | 153100 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 345 | 20240625 | 153000 | 6557037800 | 48350 | 48350 | 48350 | 48350 | 1127 |
| 346 | 20240625 | 152900 | 6502547350 | 48450 | 48450 | 48450 | 48450 | 0 |
| 347 | 20240625 | 152800 | 6502547350 | 48450 | 48450 | 48450 | 48450 | 0 |
| 348 | 20240625 | 152700 | 6502547350 | 48450 | 48450 | 48450 | 48450 | 0 |
| 349 | 20240625 | 152600 | 6502547350 | 48450 | 48450 | 48450 | 48450 | 0 |
| 350 | 20240625 | 152500 | 6502547350 | 48450 | 48450 | 48450 | 48450 | 0 |
| 351 | 20240625 | 152400 | 6502547350 | 48450 | 48450 | 48450 | 48450 | 0 |
| 352 | 20240625 | 152300 | 6502547350 | 48450 | 48450 | 48450 | 48450 | 0 |
| 353 | 20240625 | 152200 | 6502547350 | 48450 | 48450 | 48450 | 48450 | 0 |
| 354 | 20240625 | 152100 | 6502547350 | 48450 | 48450 | 48450 | 48450 | 0 |
| 355 | 20240625 | 152000 | 6502547350 | 48450 | 48450 | 48450 | 48450 | 0 |
| 356 | 20240625 | 151900 | 6502547350 | 48450 | 48600 | 48600 | 48450 | 546 |
| 357 | 20240625 | 151800 | 6476073650 | 48500 | 48600 | 48650 | 48500 | 144 |
| 358 | 20240625 | 151700 | 6469072850 | 48650 | 48500 | 48650 | 48500 | 71 |
| 359 | 20240625 | 151600 | 6465621450 | 48500 | 48500 | 48500 | 48500 | 45 |
| 360 | 20240625 | 151500 | 6463438950 | 48650 | 48500 | 48650 | 48500 | 65 |
| 361 | 20240625 | 151400 | 6460284200 | 48500 | 48550 | 48600 | 48500 | 68 |
| 362 | 20240625 | 151300 | 6456980300 | 48650 | 48500 | 48650 | 48500 | 59 |
| 363 | 20240625 | 151200 | 6454116250 | 48600 | 48850 | 48850 | 48600 | 83 |
| 364 | 20240625 | 151100 | 6450063800 | 48900 | 48850 | 48900 | 48850 | 564 |
| 365 | 20240625 | 151000 | 6422504200 | 48850 | 49050 | 49050 | 48850 | 1196 |
| 366 | 20240625 | 150900 | 6363938000 | 49050 | 49050 | 49100 | 49050 | 331 |
| 367 | 20240625 | 150800 | 6347694900 | 49050 | 49100 | 49100 | 49050 | 207 |
| 368 | 20240625 | 150700 | 6337539000 | 49100 | 49000 | 49150 | 49000 | 2847 |
| 369 | 20240625 | 150600 | 6197782950 | 49000 | 49000 | 49000 | 48850 | 1091 |
| 370 | 20240625 | 150500 | 6144343800 | 49000 | 48950 | 49000 | 48850 | 3168 |
| 371 | 20240625 | 150400 | 5989169800 | 48900 | 48650 | 48900 | 48600 | 959 |
| 372 | 20240625 | 150300 | 5942405750 | 48600 | 48650 | 48650 | 48600 | 168 |
| 373 | 20240625 | 150200 | 5934238650 | 48700 | 48750 | 48750 | 48700 | 55 |
| 374 | 20240625 | 150100 | 5931558650 | 48800 | 48800 | 48800 | 48750 | 512 |
| 375 | 20240625 | 150000 | 5906577250 | 48750 | 48550 | 48750 | 48550 | 2477 |
| 376 | 20240625 | 145900 | 5785954750 | 48500 | 48500 | 48550 | 48500 | 244 |
| 377 | 20240625 | 145800 | 5774115200 | 48500 | 48400 | 48500 | 48400 | 257 |
| 378 | 20240625 | 145700 | 5761667150 | 48350 | 48150 | 48350 | 48150 | 100 |
| 379 | 20240625 | 145600 | 5756846600 | 48150 | 48150 | 48150 | 48150 | 181 |
| 380 | 20240625 | 145500 | 5748131450 | 48100 | 48050 | 48100 | 48050 | 477 |
| 381 | 20240625 | 145400 | 5725188250 | 48050 | 48050 | 48050 | 48050 | 1 |
| 382 | 20240625 | 145300 | 5725140200 | 48000 | 48050 | 48050 | 48000 | 230 |
| 383 | 20240625 | 145200 | 5714100100 | 48050 | 48100 | 48100 | 48050 | 35 |
| 384 | 20240625 | 145100 | 5712416700 | 48100 | 48100 | 48100 | 48100 | 307 |
| 385 | 20240625 | 145000 | 5697650000 | 48100 | 48050 | 48100 | 48000 | 210 |
| 386 | 20240625 | 144900 | 5687568800 | 48050 | 48050 | 48050 | 48000 | 208 |
| 387 | 20240625 | 144800 | 5677580000 | 48100 | 48050 | 48100 | 48050 | 9 |
| 388 | 20240625 | 144700 | 5677147500 | 48100 | 48100 | 48100 | 48100 | 2 |
| 389 | 20240625 | 144600 | 5677051300 | 48100 | 48300 | 48400 | 48000 | 1706 |
| 390 | 20240625 | 144500 | 5594923650 | 48350 | 48350 | 48350 | 48350 | 86 |
| 391 | 20240625 | 144400 | 5590765550 | 48350 | 48350 | 48350 | 48250 | 117 |
| 392 | 20240625 | 144300 | 5585112850 | 48400 | 48500 | 48500 | 48400 | 333 |
| 393 | 20240625 | 144200 | 5568989500 | 48500 | 48350 | 48500 | 48350 | 248 |
| 394 | 20240625 | 144100 | 5556975400 | 48350 | 48350 | 48350 | 48350 | 1 |
| 395 | 20240625 | 144000 | 5556927050 | 48400 | 48400 | 48550 | 48400 | 1293 |
| 396 | 20240625 | 143900 | 5494229350 | 48450 | 48250 | 48450 | 48250 | 646 |
| 397 | 20240625 | 143800 | 5463006500 | 48200 | 48100 | 48200 | 48100 | 715 |
| 398 | 20240625 | 143700 | 5428555700 | 48100 | 48100 | 48100 | 48100 | 50 |
| 399 | 20240625 | 143600 | 5426150700 | 48100 | 48100 | 48100 | 48100 | 169 |
| 400 | 20240625 | 143500 | 5418021800 | 48100 | 48150 | 48200 | 48100 | 40 |
| 401 | 20240625 | 143400 | 5416096300 | 48200 | 48150 | 48200 | 48150 | 434 |
| 402 | 20240625 | 143300 | 5395189850 | 48100 | 48100 | 48100 | 48100 | 105 |
| 403 | 20240625 | 143200 | 5390139350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 404 | 20240625 | 143100 | 5390139350 | 48100 | 48100 | 48100 | 48100 | 1 |
| 405 | 20240625 | 143000 | 5390091250 | 48100 | 48050 | 48100 | 48050 | 5 |
| 406 | 20240625 | 142900 | 5389850950 | 48100 | 48050 | 48100 | 48050 | 332 |
| 407 | 20240625 | 142800 | 5373898250 | 48100 | 48100 | 48100 | 48100 | 3 |
| 408 | 20240625 | 142700 | 5373753950 | 48050 | 48050 | 48050 | 48050 | 3 |
| 409 | 20240625 | 142600 | 5373609800 | 48000 | 48000 | 48000 | 48000 | 10 |
| 410 | 20240625 | 142500 | 5373129800 | 48050 | 48100 | 48100 | 48050 | 51 |
| 411 | 20240625 | 142400 | 5370679200 | 48050 | 48000 | 48050 | 47900 | 11 |
| 412 | 20240625 | 142300 | 5370151450 | 48000 | 48100 | 48100 | 47950 | 624 |
| 413 | 20240625 | 142200 | 5340197300 | 48150 | 48200 | 48250 | 48150 | 3 |
| 414 | 20240625 | 142100 | 5340052700 | 48200 | 48250 | 48250 | 48200 | 113 |
| 415 | 20240625 | 142000 | 5334600500 | 48300 | 48250 | 48300 | 48250 | 10 |
| 416 | 20240625 | 141900 | 5334117850 | 48300 | 48100 | 48300 | 48050 | 2140 |
| 417 | 20240625 | 141800 | 5230837650 | 48100 | 48100 | 48100 | 48100 | 100 |
| 418 | 20240625 | 141700 | 5226027650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 419 | 20240625 | 141600 | 5226027650 | 48100 | 48100 | 48100 | 48050 | 20 |
| 420 | 20240625 | 141500 | 5225065950 | 48100 | 48100 | 48100 | 48100 | 81 |
| 421 | 20240625 | 141400 | 5221169850 | 48050 | 48050 | 48050 | 48000 | 536 |
| 422 | 20240625 | 141300 | 5195426200 | 48000 | 47850 | 48050 | 47850 | 757 |
| 423 | 20240625 | 141200 | 5159122300 | 47850 | 47850 | 47900 | 47800 | 434 |
| 424 | 20240625 | 141100 | 5138341250 | 47850 | 47650 | 47850 | 47650 | 552 |
| 425 | 20240625 | 141000 | 5111982400 | 47650 | 47500 | 47650 | 47500 | 180 |
| 426 | 20240625 | 140900 | 5103412750 | 47500 | 47400 | 47500 | 47400 | 439 |
| 427 | 20240625 | 140800 | 5082582400 | 47450 | 47450 | 47450 | 47450 | 57 |
| 428 | 20240625 | 140700 | 5079877750 | 47350 | 47350 | 47350 | 47350 | 60 |
| 429 | 20240625 | 140600 | 5077036750 | 47350 | 47350 | 47350 | 47350 | 2 |
| 430 | 20240625 | 140500 | 5076942050 | 47450 | 47450 | 47450 | 47450 | 1 |
| 431 | 20240625 | 140400 | 5076894600 | 47450 | 47400 | 47450 | 47400 | 3 |
| 432 | 20240625 | 140300 | 5076752350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 433 | 20240625 | 140200 | 5076752350 | 47300 | 47250 | 47300 | 46950 | 3604 |
| 434 | 20240625 | 140100 | 4907176750 | 47400 | 47450 | 47500 | 47300 | 239 |
| 435 | 20240625 | 140000 | 4895848350 | 47450 | 47550 | 47550 | 47450 | 160 |
| 436 | 20240625 | 135900 | 4888247300 | 47500 | 47500 | 47500 | 47500 | 33 |
| 437 | 20240625 | 135800 | 4886679800 | 47500 | 47500 | 47500 | 47500 | 31 |
| 438 | 20240625 | 135700 | 4885207300 | 47500 | 47500 | 47500 | 47500 | 1 |
| 439 | 20240625 | 135600 | 4885159800 | 47500 | 47500 | 47500 | 47500 | 1 |
| 440 | 20240625 | 135500 | 4885112300 | 47450 | 47450 | 47450 | 47450 | 5 |
| 441 | 20240625 | 135400 | 4884875050 | 47450 | 47200 | 47500 | 47200 | 1041 |
| 442 | 20240625 | 135300 | 4835674400 | 47150 | 47150 | 47150 | 47150 | 3 |
| 443 | 20240625 | 135200 | 4835532950 | 47150 | 47150 | 47150 | 47150 | 175 |
| 444 | 20240625 | 135100 | 4827281700 | 47200 | 47250 | 47250 | 47200 | 226 |
| 445 | 20240625 | 135000 | 4816614450 | 47200 | 47200 | 47200 | 47200 | 10 |
| 446 | 20240625 | 134900 | 4816142450 | 47250 | 47200 | 47250 | 47200 | 3 |
| 447 | 20240625 | 134800 | 4816000800 | 47200 | 47200 | 47200 | 47200 | 0 |
| 448 | 20240625 | 134700 | 4816000800 | 47200 | 47200 | 47200 | 47200 | 23 |
| 449 | 20240625 | 134600 | 4814915200 | 47200 | 47200 | 47350 | 47200 | 199 |
| 450 | 20240625 | 134500 | 4805518050 | 47150 | 47150 | 47150 | 47150 | 29 |
| 451 | 20240625 | 134400 | 4804150700 | 47150 | 47150 | 47150 | 47100 | 41 |
| 452 | 20240625 | 134300 | 4802217600 | 47150 | 47050 | 47150 | 47000 | 154 |
| 453 | 20240625 | 134200 | 4794962250 | 47100 | 47200 | 47200 | 47100 | 1108 |
| 454 | 20240625 | 134100 | 4742734200 | 47200 | 47200 | 47250 | 47200 | 340 |
| 455 | 20240625 | 134000 | 4726686050 | 47200 | 47150 | 47200 | 47150 | 269 |
| 456 | 20240625 | 133900 | 4713989750 | 47150 | 47250 | 47250 | 47150 | 74 |
| 457 | 20240625 | 133800 | 4710498650 | 47300 | 47050 | 47300 | 47050 | 377 |
| 458 | 20240625 | 133700 | 4692742350 | 47000 | 47000 | 47000 | 46600 | 3481 |
| 459 | 20240625 | 133600 | 4529591100 | 47000 | 47150 | 47150 | 47000 | 56 |
| 460 | 20240625 | 133500 | 4526956050 | 47150 | 47200 | 47200 | 47150 | 30 |
| 461 | 20240625 | 133400 | 4525541000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 462 | 20240625 | 133300 | 4525541000 | 47300 | 47300 | 47300 | 47300 | 4 |
| 463 | 20240625 | 133200 | 4525351800 | 47300 | 47300 | 47300 | 47300 | 50 |
| 464 | 20240625 | 133100 | 4522986800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 465 | 20240625 | 133000 | 4522986800 | 47300 | 47100 | 47300 | 47100 | 773 |
| 466 | 20240625 | 132900 | 4486488150 | 47150 | 47150 | 47200 | 47100 | 43 |
| 467 | 20240625 | 132800 | 4484461700 | 47250 | 47150 | 47250 | 47050 | 302 |
| 468 | 20240625 | 132700 | 4470239250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 469 | 20240625 | 132600 | 4470239250 | 47200 | 47250 | 47250 | 47200 | 56 |
| 470 | 20240625 | 132500 | 4467594200 | 47250 | 47250 | 47250 | 47250 | 5 |
| 471 | 20240625 | 132400 | 4467357950 | 47250 | 47250 | 47250 | 47250 | 0 |
| 472 | 20240625 | 132300 | 4467357950 | 47250 | 47200 | 47250 | 47200 | 23 |
| 473 | 20240625 | 132200 | 4466271300 | 47200 | 47200 | 47250 | 47200 | 3 |
| 474 | 20240625 | 132100 | 4466129650 | 47300 | 47250 | 47300 | 47250 | 25 |
| 475 | 20240625 | 132000 | 4464948100 | 47250 | 47250 | 47250 | 47250 | 2 |
| 476 | 20240625 | 131900 | 4464853600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 477 | 20240625 | 131800 | 4464853600 | 47300 | 47150 | 47300 | 47150 | 308 |
| 478 | 20240625 | 131700 | 4450323900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 479 | 20240625 | 131600 | 4450323900 | 47200 | 47100 | 47250 | 47100 | 77 |
| 480 | 20240625 | 131500 | 4446694250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 481 | 20240625 | 131400 | 4446694250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 482 | 20240625 | 131300 | 4446694250 | 47100 | 47100 | 47100 | 47100 | 26 |
| 483 | 20240625 | 131200 | 4445469650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 484 | 20240625 | 131100 | 4445469650 | 47100 | 47200 | 47200 | 47100 | 570 |
| 485 | 20240625 | 131000 | 4418599950 | 47200 | 47200 | 47200 | 47200 | 5 |
| 486 | 20240625 | 130900 | 4418363950 | 47250 | 47250 | 47250 | 47250 | 0 |
| 487 | 20240625 | 130800 | 4418363950 | 47250 | 47250 | 47250 | 47200 | 67 |
| 488 | 20240625 | 130700 | 4415201250 | 47250 | 47250 | 47250 | 47250 | 3 |
| 489 | 20240625 | 130600 | 4415059500 | 47250 | 47250 | 47250 | 47250 | 1 |
| 490 | 20240625 | 130500 | 4415012250 | 47200 | 47200 | 47200 | 47200 | 287 |
| 491 | 20240625 | 130400 | 4401465850 | 47250 | 47250 | 47250 | 47250 | 88 |
| 492 | 20240625 | 130300 | 4397307850 | 47250 | 47300 | 47300 | 47250 | 16 |
| 493 | 20240625 | 130200 | 4396551350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 494 | 20240625 | 130100 | 4396551350 | 47300 | 47300 | 47300 | 47300 | 20 |
| 495 | 20240625 | 130000 | 4395605350 | 47250 | 47250 | 47250 | 47250 | 30 |
| 496 | 20240625 | 125900 | 4394187850 | 47300 | 47400 | 47400 | 47300 | 261 |
| 497 | 20240625 | 125800 | 4381826700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 498 | 20240625 | 125700 | 4381826700 | 47450 | 47450 | 47450 | 47450 | 1 |
| 499 | 20240625 | 125600 | 4381779250 | 47450 | 47450 | 47450 | 47450 | 0 |
| 500 | 20240625 | 125500 | 4381779250 | 47450 | 47450 | 47450 | 47400 | 41 |
| 501 | 20240625 | 125400 | 4379834000 | 47450 | 47400 | 47450 | 47400 | 116 |
| 502 | 20240625 | 125300 | 4374331650 | 47450 | 47450 | 47450 | 47450 | 0 |
| 503 | 20240625 | 125200 | 4374331650 | 47450 | 47450 | 47450 | 47450 | 7 |
| 504 | 20240625 | 125100 | 4373999500 | 47400 | 47400 | 47400 | 47400 | 3 |
| 505 | 20240625 | 125000 | 4373857300 | 47400 | 47500 | 47500 | 47400 | 64 |
| 506 | 20240625 | 124900 | 4370822150 | 47500 | 47500 | 47500 | 47500 | 1 |
| 507 | 20240625 | 124800 | 4370774650 | 47450 | 47500 | 47500 | 47450 | 2 |
| 508 | 20240625 | 124700 | 4370679700 | 47450 | 47300 | 47450 | 47300 | 27 |
| 509 | 20240625 | 124600 | 4369401550 | 47200 | 47200 | 47200 | 47200 | 31 |
| 510 | 20240625 | 124500 | 4367938350 | 47250 | 47250 | 47250 | 47250 | 38 |
| 511 | 20240625 | 124400 | 4366142850 | 47300 | 47300 | 47300 | 47300 | 35 |
| 512 | 20240625 | 124300 | 4364487350 | 47300 | 47400 | 47400 | 47300 | 9 |
| 513 | 20240625 | 124200 | 4364061150 | 47400 | 47400 | 47400 | 47400 | 7 |
| 514 | 20240625 | 124100 | 4363729350 | 47400 | 47450 | 47450 | 47400 | 48 |
| 515 | 20240625 | 124000 | 4361452100 | 47450 | 47450 | 47450 | 47450 | 2 |
| 516 | 20240625 | 123900 | 4361357200 | 47500 | 47500 | 47500 | 47500 | 27 |
| 517 | 20240625 | 123800 | 4360074700 | 47550 | 47500 | 47550 | 47500 | 9 |
| 518 | 20240625 | 123700 | 4359646850 | 47550 | 47500 | 47550 | 47500 | 49 |
| 519 | 20240625 | 123600 | 4357319200 | 47500 | 47500 | 47650 | 47500 | 256 |
| 520 | 20240625 | 123500 | 4345149000 | 47500 | 47400 | 47500 | 47400 | 42 |
| 521 | 20240625 | 123400 | 4343155050 | 47450 | 47300 | 47450 | 47300 | 27 |
| 522 | 20240625 | 123300 | 4341876700 | 47250 | 47100 | 47250 | 47100 | 305 |
| 523 | 20240625 | 123200 | 4327493500 | 47100 | 46950 | 47150 | 46950 | 412 |
| 524 | 20240625 | 123100 | 4308112300 | 46950 | 46850 | 47000 | 46850 | 261 |
| 525 | 20240625 | 123000 | 4295873800 | 46750 | 46750 | 46750 | 46750 | 4 |
| 526 | 20240625 | 122900 | 4295686800 | 46750 | 46850 | 46850 | 46700 | 203 |
| 527 | 20240625 | 122800 | 4286189900 | 46850 | 46850 | 46850 | 46850 | 13 |
| 528 | 20240625 | 122700 | 4285580850 | 46950 | 46900 | 46950 | 46900 | 52 |
| 529 | 20240625 | 122600 | 4283142000 | 46800 | 46750 | 46800 | 46750 | 244 |
| 530 | 20240625 | 122500 | 4271732300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 531 | 20240625 | 122400 | 4271732300 | 46800 | 46900 | 46900 | 46800 | 177 |
| 532 | 20240625 | 122300 | 4263446700 | 46900 | 46900 | 46900 | 46900 | 51 |
| 533 | 20240625 | 122200 | 4261054800 | 46900 | 46950 | 46950 | 46900 | 31 |
| 534 | 20240625 | 122100 | 4259599400 | 46950 | 46950 | 46950 | 46950 | 22 |
| 535 | 20240625 | 122000 | 4258566500 | 46900 | 46900 | 46900 | 46900 | 87 |
| 536 | 20240625 | 121900 | 4254486200 | 46950 | 46900 | 46950 | 46900 | 20 |
| 537 | 20240625 | 121800 | 4253548150 | 46900 | 46950 | 46950 | 46900 | 127 |
| 538 | 20240625 | 121700 | 4247591800 | 47000 | 47000 | 47000 | 46950 | 25 |
| 539 | 20240625 | 121600 | 4246417000 | 46950 | 46800 | 46950 | 46800 | 1184 |
| 540 | 20240625 | 121500 | 4190900650 | 46800 | 46650 | 46800 | 46650 | 1090 |
| 541 | 20240625 | 121400 | 4139952100 | 46650 | 46600 | 46650 | 46600 | 189 |
| 542 | 20240625 | 121300 | 4131140700 | 46600 | 46600 | 46600 | 46600 | 18 |
| 543 | 20240625 | 121200 | 4130301900 | 46600 | 46500 | 46600 | 46500 | 1158 |
| 544 | 20240625 | 121100 | 4076409500 | 46500 | 46500 | 46500 | 46500 | 5 |
| 545 | 20240625 | 121000 | 4076177000 | 46500 | 46500 | 46500 | 46500 | 189 |
| 546 | 20240625 | 120900 | 4067388500 | 46500 | 46500 | 46500 | 46500 | 22 |
| 547 | 20240625 | 120800 | 4066365500 | 46500 | 46500 | 46500 | 46500 | 86 |
| 548 | 20240625 | 120700 | 4062366500 | 46450 | 46550 | 46550 | 46450 | 277 |
| 549 | 20240625 | 120600 | 4049483400 | 46550 | 46550 | 46550 | 46550 | 75 |
| 550 | 20240625 | 120500 | 4045992150 | 46550 | 46550 | 46550 | 46550 | 97 |
| 551 | 20240625 | 120400 | 4041476800 | 46550 | 46550 | 46550 | 46550 | 94 |
| 552 | 20240625 | 120300 | 4037101100 | 46600 | 46600 | 46600 | 46500 | 800 |
| 553 | 20240625 | 120200 | 3999834600 | 46550 | 46500 | 46550 | 46500 | 263 |
| 554 | 20240625 | 120100 | 3987597150 | 46500 | 46500 | 46500 | 46500 | 14 |
| 555 | 20240625 | 120000 | 3986946150 | 46500 | 46600 | 46600 | 46450 | 1235 |
| 556 | 20240625 | 115900 | 3929543700 | 46550 | 46550 | 46550 | 46550 | 122 |
| 557 | 20240625 | 115800 | 3923864600 | 46550 | 46600 | 46600 | 46550 | 28 |
| 558 | 20240625 | 115700 | 3922561150 | 46600 | 46650 | 46650 | 46600 | 111 |
| 559 | 20240625 | 115600 | 3917387150 | 46600 | 46600 | 46600 | 46600 | 21 |
| 560 | 20240625 | 115500 | 3916408550 | 46600 | 46650 | 46650 | 46600 | 151 |
| 561 | 20240625 | 115400 | 3909368700 | 46650 | 46500 | 46650 | 46500 | 196 |
| 562 | 20240625 | 115300 | 3900232200 | 46500 | 46550 | 46600 | 46500 | 289 |
| 563 | 20240625 | 115200 | 3886786450 | 46550 | 46450 | 46550 | 46450 | 343 |
| 564 | 20240625 | 115100 | 3870838150 | 46450 | 46450 | 46500 | 46450 | 660 |
| 565 | 20240625 | 115000 | 3840181100 | 46500 | 46550 | 46550 | 46450 | 1647 |
| 566 | 20240625 | 114900 | 3763594400 | 46550 | 46550 | 46550 | 46550 | 502 |
| 567 | 20240625 | 114800 | 3740226300 | 46600 | 46700 | 46700 | 46550 | 2233 |
| 568 | 20240625 | 114700 | 3636191900 | 46700 | 46650 | 46700 | 46650 | 293 |
| 569 | 20240625 | 114600 | 3622516150 | 46700 | 46700 | 46700 | 46700 | 1465 |
| 570 | 20240625 | 114500 | 3554100650 | 46750 | 46750 | 46750 | 46750 | 393 |
| 571 | 20240625 | 114400 | 3535727900 | 46750 | 46750 | 46750 | 46750 | 31 |
| 572 | 20240625 | 114300 | 3534278650 | 46750 | 46800 | 46800 | 46750 | 123 |
| 573 | 20240625 | 114200 | 3528526000 | 46800 | 46750 | 46800 | 46750 | 55 |
| 574 | 20240625 | 114100 | 3525954700 | 46750 | 46750 | 46750 | 46750 | 103 |
| 575 | 20240625 | 114000 | 3521139450 | 46800 | 46800 | 46800 | 46800 | 6 |
| 576 | 20240625 | 113900 | 3520858650 | 46800 | 46750 | 46800 | 46750 | 113 |
| 577 | 20240625 | 113800 | 3515575850 | 46750 | 46800 | 46800 | 46750 | 116 |
| 578 | 20240625 | 113700 | 3510152600 | 46750 | 46750 | 46750 | 46750 | 179 |
| 579 | 20240625 | 113600 | 3501784350 | 46750 | 46750 | 46750 | 46750 | 119 |
| 580 | 20240625 | 113500 | 3496221100 | 46750 | 46750 | 46800 | 46750 | 122 |
| 581 | 20240625 | 113400 | 3490516050 | 46800 | 46800 | 46800 | 46750 | 7 |
| 582 | 20240625 | 113300 | 3490188600 | 46750 | 46750 | 46750 | 46750 | 19 |
| 583 | 20240625 | 113200 | 3489300350 | 46750 | 46750 | 46750 | 46750 | 211 |
| 584 | 20240625 | 113100 | 3479436100 | 46800 | 46750 | 46800 | 46750 | 134 |
| 585 | 20240625 | 113000 | 3473169500 | 46750 | 46800 | 46800 | 46750 | 187 |
| 586 | 20240625 | 112900 | 3464427150 | 46800 | 46800 | 46800 | 46800 | 508 |
| 587 | 20240625 | 112800 | 3440652750 | 46850 | 46800 | 46850 | 46800 | 30 |
| 588 | 20240625 | 112700 | 3439247700 | 46750 | 46700 | 46750 | 46700 | 261 |
| 589 | 20240625 | 112600 | 3427050850 | 46700 | 46700 | 46750 | 46700 | 115 |
| 590 | 20240625 | 112500 | 3421679350 | 46700 | 46750 | 46750 | 46700 | 451 |
| 591 | 20240625 | 112400 | 3400598500 | 46750 | 46850 | 46850 | 46750 | 453 |
| 592 | 20240625 | 112300 | 3379402750 | 46800 | 46800 | 46800 | 46800 | 479 |
| 593 | 20240625 | 112200 | 3356985550 | 46800 | 46800 | 46800 | 46800 | 169 |
| 594 | 20240625 | 112100 | 3349076350 | 46800 | 46800 | 46800 | 46800 | 12 |
| 595 | 20240625 | 112000 | 3348514750 | 46850 | 46900 | 46900 | 46850 | 709 |
| 596 | 20240625 | 111900 | 3315282800 | 46950 | 47000 | 47000 | 46950 | 880 |
| 597 | 20240625 | 111800 | 3273923300 | 47000 | 47050 | 47050 | 47000 | 200 |
| 598 | 20240625 | 111700 | 3264518600 | 47000 | 47000 | 47000 | 47000 | 14 |
| 599 | 20240625 | 111600 | 3263860600 | 47000 | 47050 | 47050 | 47000 | 132 |
| 600 | 20240625 | 111500 | 3257655050 | 47050 | 47000 | 47050 | 47000 | 11 |
| 601 | 20240625 | 111400 | 3257137900 | 47000 | 47000 | 47000 | 47000 | 266 |
| 602 | 20240625 | 111300 | 3244635900 | 47000 | 47000 | 47000 | 47000 | 48 |
| 603 | 20240625 | 111200 | 3242379900 | 47050 | 47050 | 47050 | 47050 | 433 |
| 604 | 20240625 | 111100 | 3222007250 | 47050 | 47050 | 47050 | 47000 | 23 |
| 605 | 20240625 | 111000 | 3220925300 | 47050 | 47100 | 47100 | 47050 | 574 |
| 606 | 20240625 | 110900 | 3193911750 | 47100 | 47100 | 47100 | 47100 | 40 |
| 607 | 20240625 | 110800 | 3192027750 | 47100 | 47100 | 47100 | 47050 | 159 |
| 608 | 20240625 | 110700 | 3184539800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 609 | 20240625 | 110600 | 3184539800 | 47100 | 47100 | 47100 | 47100 | 23 |
| 610 | 20240625 | 110500 | 3183456500 | 47050 | 47000 | 47200 | 47000 | 189 |
| 611 | 20240625 | 110400 | 3174562050 | 46950 | 46900 | 47000 | 46900 | 422 |
| 612 | 20240625 | 110300 | 3154739050 | 46900 | 46850 | 46900 | 46850 | 418 |
| 613 | 20240625 | 110200 | 3135146300 | 46850 | 46850 | 46850 | 46850 | 31 |
| 614 | 20240625 | 110100 | 3133693950 | 46900 | 46950 | 46950 | 46850 | 95 |
| 615 | 20240625 | 110000 | 3129242500 | 46900 | 46900 | 46900 | 46900 | 83 |
| 616 | 20240625 | 105900 | 3125349800 | 46900 | 46800 | 46900 | 46750 | 380 |
| 617 | 20240625 | 105800 | 3107560550 | 46800 | 46800 | 46850 | 46800 | 302 |
| 618 | 20240625 | 105700 | 3093426900 | 46800 | 46850 | 46850 | 46800 | 68 |
| 619 | 20240625 | 105600 | 3090242000 | 46900 | 46850 | 46900 | 46850 | 3 |
| 620 | 20240625 | 105500 | 3090101400 | 46900 | 46850 | 46900 | 46850 | 97 |
| 621 | 20240625 | 105400 | 3085556850 | 46850 | 46800 | 46850 | 46800 | 43 |
| 622 | 20240625 | 105300 | 3083543950 | 46800 | 46800 | 46800 | 46800 | 129 |
| 623 | 20240625 | 105200 | 3077506750 | 46800 | 46800 | 46800 | 46800 | 54 |
| 624 | 20240625 | 105100 | 3074979550 | 46800 | 46800 | 46850 | 46800 | 111 |
| 625 | 20240625 | 105000 | 3069784700 | 46850 | 46900 | 46900 | 46850 | 129 |
| 626 | 20240625 | 104900 | 3063739050 | 46850 | 46800 | 46850 | 46800 | 549 |
| 627 | 20240625 | 104800 | 3038023350 | 46850 | 46800 | 46850 | 46800 | 1215 |
| 628 | 20240625 | 104700 | 2981161050 | 46750 | 46800 | 46800 | 46750 | 442 |
| 629 | 20240625 | 104600 | 2960490950 | 46800 | 46800 | 46800 | 46800 | 29 |
| 630 | 20240625 | 104500 | 2959133750 | 46800 | 46800 | 46850 | 46800 | 936 |
| 631 | 20240625 | 104400 | 2915314650 | 46800 | 46850 | 46850 | 46800 | 1098 |
| 632 | 20240625 | 104300 | 2863884350 | 46850 | 46850 | 46850 | 46800 | 556 |
| 633 | 20240625 | 104200 | 2837843500 | 46850 | 47000 | 47000 | 46850 | 5392 |
| 634 | 20240625 | 104100 | 2585102550 | 47000 | 47000 | 47000 | 47000 | 144 |
| 635 | 20240625 | 104000 | 2578334550 | 47000 | 47000 | 47000 | 47000 | 65 |
| 636 | 20240625 | 103900 | 2575279550 | 47000 | 47000 | 47000 | 47000 | 97 |
| 637 | 20240625 | 103800 | 2570720550 | 47000 | 47050 | 47050 | 47000 | 2328 |
| 638 | 20240625 | 103700 | 2461199400 | 47050 | 47200 | 47200 | 47050 | 1815 |
| 639 | 20240625 | 103600 | 2375678950 | 47150 | 47200 | 47200 | 47150 | 1035 |
| 640 | 20240625 | 103500 | 2326840450 | 47200 | 47200 | 47250 | 47200 | 5 |
| 641 | 20240625 | 103400 | 2326604400 | 47250 | 47250 | 47250 | 47200 | 558 |
| 642 | 20240625 | 103300 | 2300247500 | 47250 | 47300 | 47300 | 47250 | 156 |
| 643 | 20240625 | 103200 | 2292871400 | 47300 | 47300 | 47300 | 47300 | 4 |
| 644 | 20240625 | 103100 | 2292682200 | 47350 | 47250 | 47350 | 47250 | 178 |
| 645 | 20240625 | 103000 | 2284258500 | 47200 | 47250 | 47250 | 47200 | 152 |
| 646 | 20240625 | 102900 | 2277080400 | 47250 | 47250 | 47250 | 47250 | 57 |
| 647 | 20240625 | 102800 | 2274387150 | 47300 | 47300 | 47300 | 47300 | 102 |
| 648 | 20240625 | 102700 | 2269562550 | 47400 | 47250 | 47400 | 47250 | 270 |
| 649 | 20240625 | 102600 | 2256793600 | 47300 | 47300 | 47300 | 47250 | 109 |
| 650 | 20240625 | 102500 | 2251642300 | 47250 | 47150 | 47250 | 47150 | 202 |
| 651 | 20240625 | 102400 | 2242098550 | 47150 | 47200 | 47200 | 47150 | 894 |
| 652 | 20240625 | 102300 | 2199945850 | 47200 | 47150 | 47200 | 47150 | 8 |
| 653 | 20240625 | 102200 | 2199568450 | 47200 | 47200 | 47200 | 47200 | 127 |
| 654 | 20240625 | 102100 | 2193574050 | 47250 | 47200 | 47250 | 47200 | 34 |
| 655 | 20240625 | 102000 | 2191968200 | 47250 | 47250 | 47250 | 47150 | 465 |
| 656 | 20240625 | 101900 | 2170030050 | 47200 | 47200 | 47200 | 47200 | 5 |
| 657 | 20240625 | 101800 | 2169794050 | 47200 | 47200 | 47200 | 47200 | 102 |
| 658 | 20240625 | 101700 | 2164979650 | 47200 | 47250 | 47250 | 47200 | 119 |
| 659 | 20240625 | 101600 | 2159361900 | 47200 | 47200 | 47200 | 47200 | 228 |
| 660 | 20240625 | 101500 | 2148600300 | 47200 | 47200 | 47200 | 47200 | 130 |
| 661 | 20240625 | 101400 | 2142464300 | 47150 | 47200 | 47200 | 47150 | 30 |
| 662 | 20240625 | 101300 | 2141048750 | 47200 | 47200 | 47200 | 47200 | 293 |
| 663 | 20240625 | 101200 | 2127219150 | 47200 | 47200 | 47200 | 47200 | 22 |
| 664 | 20240625 | 101100 | 2126180750 | 47250 | 47300 | 47300 | 47250 | 107 |
| 665 | 20240625 | 101000 | 2121124950 | 47300 | 47300 | 47300 | 47250 | 472 |
| 666 | 20240625 | 100900 | 2098819850 | 47300 | 47300 | 47300 | 47300 | 96 |
| 667 | 20240625 | 100800 | 2094279050 | 47300 | 47250 | 47300 | 47250 | 26 |
| 668 | 20240625 | 100700 | 2093050300 | 47200 | 47350 | 47350 | 47200 | 227 |
| 669 | 20240625 | 100600 | 2082312250 | 47350 | 47350 | 47350 | 47350 | 1 |
| 670 | 20240625 | 100500 | 2082264900 | 47400 | 47450 | 47450 | 47350 | 29 |
| 671 | 20240625 | 100400 | 2080890650 | 47450 | 47450 | 47450 | 47400 | 7 |
| 672 | 20240625 | 100300 | 2080558700 | 47500 | 47350 | 47500 | 47200 | 1259 |
| 673 | 20240625 | 100200 | 2021054300 | 47400 | 47500 | 47500 | 47200 | 378 |
| 674 | 20240625 | 100100 | 2003165050 | 47550 | 47550 | 47550 | 47450 | 414 |
| 675 | 20240625 | 100000 | 1983497200 | 47550 | 47550 | 47550 | 47550 | 3 |
| 676 | 20240625 | 095900 | 1983354550 | 47600 | 47550 | 47600 | 47550 | 94 |
| 677 | 20240625 | 095800 | 1978884550 | 47600 | 47600 | 47600 | 47600 | 509 |
| 678 | 20240625 | 095700 | 1954656150 | 47600 | 47600 | 47650 | 47600 | 100 |
| 679 | 20240625 | 095600 | 1949896100 | 47600 | 47600 | 47650 | 47600 | 28 |
| 680 | 20240625 | 095500 | 1948562900 | 47550 | 47650 | 47700 | 47550 | 1435 |
| 681 | 20240625 | 095400 | 1880147100 | 47600 | 47650 | 47650 | 47600 | 986 |
| 682 | 20240625 | 095300 | 1833212950 | 47650 | 47750 | 47750 | 47600 | 870 |
| 683 | 20240625 | 095200 | 1791775350 | 47750 | 47800 | 47800 | 47750 | 36 |
| 684 | 20240625 | 095100 | 1790055300 | 47800 | 47750 | 47800 | 47750 | 325 |
| 685 | 20240625 | 095000 | 1774529250 | 47750 | 47650 | 47750 | 47650 | 163 |
| 686 | 20240625 | 094900 | 1766758250 | 47600 | 47650 | 47750 | 47600 | 144 |
| 687 | 20240625 | 094800 | 1759894550 | 47700 | 47450 | 47750 | 47450 | 359 |
| 688 | 20240625 | 094700 | 1742808350 | 47450 | 47300 | 47450 | 47250 | 300 |
| 689 | 20240625 | 094600 | 1728609450 | 47350 | 47350 | 47350 | 47300 | 11 |
| 690 | 20240625 | 094500 | 1728088950 | 47350 | 47250 | 47350 | 47250 | 259 |
| 691 | 20240625 | 094400 | 1715837600 | 47300 | 47350 | 47400 | 47300 | 443 |
| 692 | 20240625 | 094300 | 1694863450 | 47350 | 47350 | 47350 | 47350 | 83 |
| 693 | 20240625 | 094200 | 1690933400 | 47350 | 47200 | 47500 | 47200 | 505 |
| 694 | 20240625 | 094100 | 1667006550 | 47200 | 47200 | 47200 | 47150 | 191 |
| 695 | 20240625 | 094000 | 1657996500 | 47200 | 47250 | 47300 | 47200 | 146 |
| 696 | 20240625 | 093900 | 1651098250 | 47300 | 47250 | 47350 | 47200 | 389 |
| 697 | 20240625 | 093800 | 1632708650 | 47200 | 47250 | 47250 | 47150 | 144 |
| 698 | 20240625 | 093700 | 1625916550 | 47250 | 46950 | 47250 | 46950 | 405 |
| 699 | 20240625 | 093600 | 1606865800 | 46950 | 47050 | 47250 | 46750 | 5428 |
| 700 | 20240625 | 093500 | 1352183800 | 47050 | 47150 | 47150 | 47000 | 1151 |
| 701 | 20240625 | 093400 | 1298056400 | 47150 | 47200 | 47250 | 47150 | 1071 |
| 702 | 20240625 | 093300 | 1247504250 | 47250 | 47250 | 47300 | 47250 | 287 |
| 703 | 20240625 | 093200 | 1233936800 | 47250 | 47350 | 47350 | 47250 | 625 |
| 704 | 20240625 | 093100 | 1204389250 | 47350 | 47350 | 47400 | 47350 | 48 |
| 705 | 20240625 | 093000 | 1202114950 | 47350 | 47700 | 47700 | 47250 | 2552 |
| 706 | 20240625 | 092900 | 1081085500 | 47700 | 47950 | 47950 | 47700 | 6778 |
| 707 | 20240625 | 092800 | 756899450 | 47950 | 48050 | 48050 | 47950 | 1800 |
| 708 | 20240625 | 092700 | 670550700 | 48000 | 48000 | 48000 | 48000 | 210 |
| 709 | 20240625 | 092600 | 660470700 | 48000 | 48000 | 48000 | 48000 | 117 |
| 710 | 20240625 | 092500 | 654854700 | 48000 | 48100 | 48100 | 48000 | 497 |
| 711 | 20240625 | 092400 | 630972300 | 48100 | 48050 | 48100 | 48050 | 131 |
| 712 | 20240625 | 092300 | 624677500 | 48050 | 48050 | 48050 | 48050 | 27 |
| 713 | 20240625 | 092200 | 623380150 | 48050 | 48150 | 48150 | 48050 | 2713 |
| 714 | 20240625 | 092100 | 492883150 | 48200 | 48150 | 48200 | 48150 | 32 |
| 715 | 20240625 | 092000 | 491341450 | 48150 | 48250 | 48250 | 48100 | 119 |
| 716 | 20240625 | 091900 | 485610850 | 48250 | 48200 | 48250 | 48200 | 420 |
| 717 | 20240625 | 091800 | 465362700 | 48200 | 48150 | 48200 | 48150 | 116 |
| 718 | 20240625 | 091700 | 459776500 | 48150 | 48200 | 48350 | 48100 | 715 |
| 719 | 20240625 | 091600 | 425329650 | 48200 | 48200 | 48200 | 48150 | 333 |
| 720 | 20240625 | 091500 | 409291150 | 48200 | 48200 | 48250 | 48200 | 224 |
| 721 | 20240625 | 091400 | 398490400 | 48250 | 48350 | 48350 | 48250 | 98 |
| 722 | 20240625 | 091300 | 393756250 | 48350 | 48350 | 48450 | 48350 | 274 |
| 723 | 20240625 | 091200 | 380494750 | 48350 | 48700 | 48700 | 48350 | 391 |
| 724 | 20240625 | 091100 | 361519900 | 48700 | 48750 | 48750 | 48700 | 126 |
| 725 | 20240625 | 091000 | 355381700 | 48800 | 48700 | 48800 | 48700 | 117 |
| 726 | 20240625 | 090900 | 349680500 | 48650 | 48600 | 48750 | 48600 | 210 |
| 727 | 20240625 | 090800 | 339461650 | 48600 | 48300 | 48600 | 48300 | 1430 |
| 728 | 20240625 | 090700 | 270117100 | 48300 | 48500 | 48500 | 48200 | 203 |
| 729 | 20240625 | 090600 | 260304250 | 48450 | 48200 | 48500 | 48200 | 1277 |
| 730 | 20240625 | 090500 | 198568650 | 48200 | 48200 | 48200 | 48100 | 241 |
| 731 | 20240625 | 090400 | 186967050 | 48300 | 48300 | 48500 | 48200 | 316 |
| 732 | 20240625 | 090300 | 171691700 | 48350 | 48550 | 48550 | 48150 | 465 |
| 733 | 20240625 | 090200 | 149232850 | 48550 | 48400 | 48550 | 48000 | 893 |
| 734 | 20240625 | 090100 | 106181600 | 48450 | 48600 | 48600 | 48400 | 506 |
| 735 | 20240625 | 090000 | 81626000 | 48600 | 49050 | 49200 | 48450 | 1657 |