32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 185300 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 7739 |
| 3 | 20240625 | 185200 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 4 | 20240625 | 185100 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 5 | 20240625 | 185000 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 6 | 20240625 | 184900 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 7 | 20240625 | 184800 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 8 | 20240625 | 184700 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 9 | 20240625 | 184600 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 10 | 20240625 | 184500 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 11 | 20240625 | 184400 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 12 | 20240625 | 184300 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 13 | 20240625 | 184200 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 14 | 20240625 | 184100 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 15 | 20240625 | 184000 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 16 | 20240625 | 183900 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 17 | 20240625 | 183800 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 18 | 20240625 | 183700 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 19 | 20240625 | 183600 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 20 | 20240625 | 183500 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 21 | 20240625 | 183400 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 22 | 20240625 | 183300 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 23 | 20240625 | 183200 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 24 | 20240625 | 183100 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 25 | 20240625 | 183000 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 26 | 20240625 | 182900 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 27 | 20240625 | 182800 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 28 | 20240625 | 182700 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 29 | 20240625 | 182600 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 30 | 20240625 | 182500 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 31 | 20240625 | 182400 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 32 | 20240625 | 182300 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 7739 |
| 33 | 20240625 | 182200 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 34 | 20240625 | 182100 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 35 | 20240625 | 182000 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 36 | 20240625 | 181900 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 37 | 20240625 | 181800 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 38 | 20240625 | 181700 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 39 | 20240625 | 181600 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 40 | 20240625 | 181500 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 41 | 20240625 | 181400 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 42 | 20240625 | 181300 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 43 | 20240625 | 181200 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 44 | 20240625 | 181100 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 45 | 20240625 | 181000 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 46 | 20240625 | 180900 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 47 | 20240625 | 180800 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 48 | 20240625 | 180700 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 49 | 20240625 | 180600 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 50 | 20240625 | 180500 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 51 | 20240625 | 180400 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 52 | 20240625 | 180300 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 53 | 20240625 | 180200 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 54 | 20240625 | 180100 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 55 | 20240625 | 180000 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 56 | 20240625 | 175900 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 57 | 20240625 | 175800 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 58 | 20240625 | 175700 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 59 | 20240625 | 175600 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 60 | 20240625 | 175500 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 61 | 20240625 | 175400 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 62 | 20240625 | 175300 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 7739 |
| 63 | 20240625 | 175200 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 64 | 20240625 | 175100 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 65 | 20240625 | 175000 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 66 | 20240625 | 174900 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 67 | 20240625 | 174800 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 68 | 20240625 | 174700 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 69 | 20240625 | 174600 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 70 | 20240625 | 174500 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 71 | 20240625 | 174400 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 72 | 20240625 | 174300 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 73 | 20240625 | 174200 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 74 | 20240625 | 174100 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 75 | 20240625 | 174000 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 76 | 20240625 | 173900 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 77 | 20240625 | 173800 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 78 | 20240625 | 173700 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 79 | 20240625 | 173600 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 80 | 20240625 | 173500 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 81 | 20240625 | 173400 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 82 | 20240625 | 173300 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 83 | 20240625 | 173200 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 84 | 20240625 | 173100 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 85 | 20240625 | 173000 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 86 | 20240625 | 172900 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 87 | 20240625 | 172800 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 88 | 20240625 | 172700 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 89 | 20240625 | 172600 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 90 | 20240625 | 172500 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 91 | 20240625 | 172400 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 92 | 20240625 | 172300 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 7739 |
| 93 | 20240625 | 172200 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 94 | 20240625 | 172100 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 95 | 20240625 | 172000 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 96 | 20240625 | 171900 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 97 | 20240625 | 171800 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 98 | 20240625 | 171700 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 99 | 20240625 | 171600 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 100 | 20240625 | 171500 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 101 | 20240625 | 171400 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 102 | 20240625 | 171300 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 103 | 20240625 | 171200 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 104 | 20240625 | 171100 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 105 | 20240625 | 171000 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 106 | 20240625 | 170900 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 107 | 20240625 | 170800 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 108 | 20240625 | 170700 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 109 | 20240625 | 170600 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 110 | 20240625 | 170500 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 111 | 20240625 | 170400 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 112 | 20240625 | 170300 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 113 | 20240625 | 170200 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 114 | 20240625 | 170100 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 115 | 20240625 | 170000 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 116 | 20240625 | 165900 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 117 | 20240625 | 165800 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 118 | 20240625 | 165700 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 119 | 20240625 | 165600 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 120 | 20240625 | 165500 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 121 | 20240625 | 165400 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 122 | 20240625 | 165300 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 7739 |
| 123 | 20240625 | 165200 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 124 | 20240625 | 165100 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 125 | 20240625 | 165000 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 126 | 20240625 | 164900 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 127 | 20240625 | 164800 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 128 | 20240625 | 164700 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 129 | 20240625 | 164600 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 130 | 20240625 | 164500 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 131 | 20240625 | 164400 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 132 | 20240625 | 164300 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 133 | 20240625 | 164200 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 134 | 20240625 | 164100 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 135 | 20240625 | 164000 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 136 | 20240625 | 163900 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 137 | 20240625 | 163800 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 138 | 20240625 | 163700 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 139 | 20240625 | 163600 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 140 | 20240625 | 163500 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 141 | 20240625 | 163400 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 142 | 20240625 | 163300 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 143 | 20240625 | 163200 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 144 | 20240625 | 163100 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 145 | 20240625 | 163000 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 146 | 20240625 | 162900 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 147 | 20240625 | 162800 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 148 | 20240625 | 162700 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 149 | 20240625 | 162600 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 150 | 20240625 | 162500 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 151 | 20240625 | 162400 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 152 | 20240625 | 162300 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 7739 |
| 153 | 20240625 | 162200 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 154 | 20240625 | 162100 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 155 | 20240625 | 162000 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 156 | 20240625 | 161900 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 157 | 20240625 | 161800 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 158 | 20240625 | 161700 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 159 | 20240625 | 161600 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 160 | 20240625 | 161500 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 161 | 20240625 | 161400 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 162 | 20240625 | 161300 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 163 | 20240625 | 161200 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 164 | 20240625 | 161100 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 165 | 20240625 | 161000 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 166 | 20240625 | 160900 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 167 | 20240625 | 160800 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 168 | 20240625 | 160700 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 169 | 20240625 | 160600 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 170 | 20240625 | 160500 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 171 | 20240625 | 160400 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 172 | 20240625 | 160300 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 173 | 20240625 | 160200 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 174 | 20240625 | 160100 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 175 | 20240625 | 160000 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 176 | 20240625 | 155900 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 177 | 20240625 | 155800 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 178 | 20240625 | 155700 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 179 | 20240625 | 155600 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 180 | 20240625 | 155500 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 181 | 20240625 | 155400 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 182 | 20240625 | 155300 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 7739 |
| 183 | 20240625 | 155200 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 184 | 20240625 | 155100 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 185 | 20240625 | 155000 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 186 | 20240625 | 154900 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 187 | 20240625 | 154800 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 188 | 20240625 | 154700 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 189 | 20240625 | 154600 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 190 | 20240625 | 154500 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 191 | 20240625 | 154400 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 192 | 20240625 | 154300 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 193 | 20240625 | 154200 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 194 | 20240625 | 154100 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 195 | 20240625 | 154000 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 196 | 20240625 | 153900 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 197 | 20240625 | 153800 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 198 | 20240625 | 153700 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 199 | 20240625 | 153600 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 200 | 20240625 | 153500 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 201 | 20240625 | 153400 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 202 | 20240625 | 153300 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 203 | 20240625 | 153200 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 204 | 20240625 | 153100 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 205 | 20240625 | 153000 | 6134551100 | 32100 | 32100 | 32100 | 32100 | 7739 |
| 206 | 20240625 | 152900 | 5886129200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 207 | 20240625 | 152800 | 5886129200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 208 | 20240625 | 152700 | 5886129200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 209 | 20240625 | 152600 | 5886129200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 210 | 20240625 | 152500 | 5886129200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 211 | 20240625 | 152400 | 5886129200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 212 | 20240625 | 152300 | 5886129200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 213 | 20240625 | 152200 | 5886129200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 214 | 20240625 | 152100 | 5886129200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 215 | 20240625 | 152000 | 5886129200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 216 | 20240625 | 151900 | 5886129200 | 32150 | 32200 | 32250 | 32150 | 349 |
| 217 | 20240625 | 151800 | 5874891400 | 32200 | 32150 | 32200 | 32150 | 625 |
| 218 | 20240625 | 151700 | 5854768950 | 32200 | 32150 | 32200 | 32150 | 260 |
| 219 | 20240625 | 151600 | 5846402900 | 32150 | 32100 | 32200 | 32100 | 280 |
| 220 | 20240625 | 151500 | 5837401150 | 32100 | 32200 | 32250 | 32100 | 2264 |
| 221 | 20240625 | 151400 | 5764492750 | 32200 | 32150 | 32200 | 32100 | 329 |
| 222 | 20240625 | 151300 | 5753912600 | 32150 | 32250 | 32250 | 32150 | 201 |
| 223 | 20240625 | 151200 | 5747449750 | 32200 | 32200 | 32250 | 32150 | 177 |
| 224 | 20240625 | 151100 | 5741750750 | 32200 | 32200 | 32250 | 32150 | 470 |
| 225 | 20240625 | 151000 | 5726619100 | 32200 | 32200 | 32200 | 32200 | 463 |
| 226 | 20240625 | 150900 | 5711710500 | 32200 | 32150 | 32250 | 32150 | 229 |
| 227 | 20240625 | 150800 | 5704334150 | 32150 | 32150 | 32150 | 32100 | 482 |
| 228 | 20240625 | 150700 | 5688844550 | 32150 | 32100 | 32150 | 32100 | 202 |
| 229 | 20240625 | 150600 | 5682355050 | 32100 | 32100 | 32100 | 32100 | 214 |
| 230 | 20240625 | 150500 | 5675485650 | 32150 | 32200 | 32250 | 32100 | 1061 |
| 231 | 20240625 | 150400 | 5641356700 | 32200 | 32200 | 32250 | 32200 | 516 |
| 232 | 20240625 | 150300 | 5624741200 | 32200 | 32200 | 32250 | 32200 | 24 |
| 233 | 20240625 | 150200 | 5623967900 | 32250 | 32200 | 32250 | 32200 | 109 |
| 234 | 20240625 | 150100 | 5620455550 | 32200 | 32200 | 32200 | 32200 | 273 |
| 235 | 20240625 | 150000 | 5611664950 | 32200 | 32250 | 32250 | 32150 | 105 |
| 236 | 20240625 | 145900 | 5608283800 | 32200 | 32200 | 32250 | 32100 | 1431 |
| 237 | 20240625 | 145800 | 5562226500 | 32150 | 32150 | 32200 | 32100 | 523 |
| 238 | 20240625 | 145700 | 5545410550 | 32150 | 32200 | 32200 | 32150 | 124 |
| 239 | 20240625 | 145600 | 5541421000 | 32250 | 32250 | 32250 | 32150 | 633 |
| 240 | 20240625 | 145500 | 5521036750 | 32200 | 32100 | 32250 | 32100 | 829 |
| 241 | 20240625 | 145400 | 5494370800 | 32200 | 32200 | 32200 | 32100 | 555 |
| 242 | 20240625 | 145300 | 5476521000 | 32200 | 32150 | 32200 | 32150 | 171 |
| 243 | 20240625 | 145200 | 5471020250 | 32150 | 32100 | 32200 | 32100 | 1294 |
| 244 | 20240625 | 145100 | 5429407900 | 32100 | 32100 | 32150 | 32100 | 518 |
| 245 | 20240625 | 145000 | 5412780050 | 32100 | 32100 | 32100 | 32100 | 504 |
| 246 | 20240625 | 144900 | 5396601650 | 32150 | 32150 | 32200 | 32100 | 783 |
| 247 | 20240625 | 144800 | 5371445850 | 32150 | 32100 | 32200 | 32100 | 882 |
| 248 | 20240625 | 144700 | 5343079250 | 32100 | 32100 | 32150 | 32100 | 994 |
| 249 | 20240625 | 144600 | 5311145050 | 32100 | 32050 | 32100 | 32050 | 955 |
| 250 | 20240625 | 144500 | 5280491350 | 32050 | 32000 | 32050 | 32000 | 775 |
| 251 | 20240625 | 144400 | 5255655350 | 31950 | 31950 | 32000 | 31950 | 932 |
| 252 | 20240625 | 144300 | 5225859050 | 31950 | 32000 | 32000 | 31950 | 504 |
| 253 | 20240625 | 144200 | 5209756200 | 32000 | 31900 | 32050 | 31900 | 1246 |
| 254 | 20240625 | 144100 | 5169942700 | 31950 | 31950 | 31950 | 31850 | 550 |
| 255 | 20240625 | 144000 | 5152396150 | 31900 | 31900 | 31950 | 31900 | 472 |
| 256 | 20240625 | 143900 | 5137338850 | 31900 | 31900 | 31950 | 31850 | 534 |
| 257 | 20240625 | 143800 | 5120302100 | 31950 | 32000 | 32000 | 31900 | 209 |
| 258 | 20240625 | 143700 | 5113627850 | 32000 | 32000 | 32000 | 31900 | 243 |
| 259 | 20240625 | 143600 | 5105855250 | 32000 | 31950 | 32000 | 31850 | 727 |
| 260 | 20240625 | 143500 | 5082656700 | 32050 | 31900 | 32050 | 31900 | 439 |
| 261 | 20240625 | 143400 | 5068650500 | 31900 | 32000 | 32000 | 31850 | 1404 |
| 262 | 20240625 | 143300 | 5023772250 | 31950 | 31800 | 31950 | 31800 | 1222 |
| 263 | 20240625 | 143200 | 4984776850 | 31800 | 31800 | 31900 | 31800 | 589 |
| 264 | 20240625 | 143100 | 4966016500 | 31800 | 31900 | 31900 | 31800 | 457 |
| 265 | 20240625 | 143000 | 4951462500 | 31850 | 31850 | 31950 | 31850 | 62 |
| 266 | 20240625 | 142900 | 4949485100 | 31850 | 31800 | 31900 | 31800 | 519 |
| 267 | 20240625 | 142800 | 4932952700 | 31850 | 31900 | 31900 | 31850 | 680 |
| 268 | 20240625 | 142700 | 4911281600 | 31850 | 31850 | 31900 | 31850 | 506 |
| 269 | 20240625 | 142600 | 4895165450 | 31850 | 31900 | 31900 | 31850 | 603 |
| 270 | 20240625 | 142500 | 4875950750 | 31900 | 31900 | 31950 | 31850 | 524 |
| 271 | 20240625 | 142400 | 4859236900 | 31900 | 31850 | 31900 | 31850 | 516 |
| 272 | 20240625 | 142300 | 4842781300 | 31850 | 31850 | 31950 | 31850 | 565 |
| 273 | 20240625 | 142200 | 4824762350 | 31850 | 31900 | 31900 | 31850 | 607 |
| 274 | 20240625 | 142100 | 4805404500 | 31900 | 31950 | 31950 | 31900 | 109 |
| 275 | 20240625 | 142000 | 4801923850 | 32000 | 32050 | 32050 | 31950 | 229 |
| 276 | 20240625 | 141900 | 4794598600 | 32000 | 32150 | 32150 | 32000 | 641 |
| 277 | 20240625 | 141800 | 4774048900 | 32100 | 32000 | 32100 | 31950 | 2129 |
| 278 | 20240625 | 141700 | 4705789050 | 32050 | 32100 | 32100 | 32050 | 125 |
| 279 | 20240625 | 141600 | 4701781650 | 32050 | 32100 | 32100 | 32050 | 646 |
| 280 | 20240625 | 141500 | 4681046750 | 32100 | 32150 | 32150 | 32100 | 597 |
| 281 | 20240625 | 141400 | 4661878800 | 32100 | 32050 | 32150 | 32050 | 735 |
| 282 | 20240625 | 141300 | 4638310950 | 32100 | 32100 | 32100 | 32050 | 526 |
| 283 | 20240625 | 141200 | 4621449600 | 32050 | 32100 | 32100 | 32050 | 77 |
| 284 | 20240625 | 141100 | 4618980750 | 32050 | 32050 | 32050 | 32050 | 164 |
| 285 | 20240625 | 141000 | 4613724550 | 32100 | 32000 | 32100 | 31950 | 1019 |
| 286 | 20240625 | 140900 | 4581102150 | 31950 | 31950 | 32000 | 31950 | 113 |
| 287 | 20240625 | 140800 | 4577490750 | 32000 | 31950 | 32000 | 31900 | 40 |
| 288 | 20240625 | 140700 | 4576212750 | 31950 | 31850 | 31950 | 31850 | 367 |
| 289 | 20240625 | 140600 | 4564500550 | 31900 | 31900 | 31900 | 31850 | 114 |
| 290 | 20240625 | 140500 | 4560868300 | 31850 | 31800 | 31850 | 31800 | 39 |
| 291 | 20240625 | 140400 | 4559627900 | 31850 | 31850 | 31900 | 31850 | 150 |
| 292 | 20240625 | 140300 | 4554848350 | 31850 | 31850 | 31900 | 31800 | 286 |
| 293 | 20240625 | 140200 | 4545733700 | 31850 | 31800 | 31850 | 31800 | 209 |
| 294 | 20240625 | 140100 | 4539086600 | 31850 | 31800 | 31850 | 31800 | 59 |
| 295 | 20240625 | 140000 | 4537210350 | 31800 | 31900 | 31900 | 31800 | 210 |
| 296 | 20240625 | 135900 | 4530530300 | 31900 | 31850 | 31900 | 31800 | 111 |
| 297 | 20240625 | 135800 | 4526997350 | 31900 | 31800 | 31900 | 31800 | 21 |
| 298 | 20240625 | 135700 | 4526328450 | 31800 | 31800 | 31850 | 31800 | 150 |
| 299 | 20240625 | 135600 | 4521554100 | 31800 | 31900 | 31900 | 31800 | 157 |
| 300 | 20240625 | 135500 | 4516560250 | 31800 | 31850 | 31900 | 31800 | 98 |
| 301 | 20240625 | 135400 | 4513439600 | 31850 | 31900 | 31900 | 31850 | 132 |
| 302 | 20240625 | 135300 | 4509232050 | 31850 | 31800 | 31850 | 31800 | 140 |
| 303 | 20240625 | 135200 | 4504775000 | 31800 | 31800 | 31850 | 31800 | 108 |
| 304 | 20240625 | 135100 | 4501338600 | 31800 | 31850 | 31850 | 31800 | 62 |
| 305 | 20240625 | 135000 | 4499366750 | 31800 | 31800 | 31800 | 31800 | 189 |
| 306 | 20240625 | 134900 | 4493356550 | 31750 | 31800 | 31850 | 31750 | 716 |
| 307 | 20240625 | 134800 | 4470594200 | 31800 | 31800 | 31850 | 31750 | 310 |
| 308 | 20240625 | 134700 | 4460745000 | 31800 | 31750 | 31800 | 31750 | 207 |
| 309 | 20240625 | 134600 | 4454165050 | 31750 | 31750 | 31750 | 31750 | 310 |
| 310 | 20240625 | 134500 | 4444322550 | 31800 | 31750 | 31800 | 31750 | 50 |
| 311 | 20240625 | 134400 | 4442734850 | 31750 | 31800 | 31800 | 31750 | 458 |
| 312 | 20240625 | 134300 | 4428193300 | 31800 | 31750 | 31800 | 31750 | 95 |
| 313 | 20240625 | 134200 | 4425176900 | 31750 | 31800 | 31850 | 31750 | 24 |
| 314 | 20240625 | 134100 | 4424413550 | 31800 | 31800 | 31800 | 31750 | 316 |
| 315 | 20240625 | 134000 | 4414374950 | 31750 | 31750 | 31800 | 31750 | 47 |
| 316 | 20240625 | 133900 | 4412882250 | 31800 | 31750 | 31800 | 31750 | 479 |
| 317 | 20240625 | 133800 | 4397653950 | 31800 | 31750 | 31800 | 31750 | 76 |
| 318 | 20240625 | 133700 | 4395240700 | 31750 | 31700 | 31800 | 31700 | 55 |
| 319 | 20240625 | 133600 | 4393495100 | 31700 | 31750 | 31750 | 31700 | 366 |
| 320 | 20240625 | 133500 | 4381886750 | 31750 | 31800 | 31800 | 31750 | 162 |
| 321 | 20240625 | 133400 | 4376743100 | 31800 | 31700 | 31800 | 31700 | 1752 |
| 322 | 20240625 | 133300 | 4321203100 | 31800 | 31750 | 31800 | 31700 | 905 |
| 323 | 20240625 | 133200 | 4292469500 | 31700 | 31750 | 31750 | 31700 | 632 |
| 324 | 20240625 | 133100 | 4272409500 | 31800 | 31750 | 31800 | 31750 | 123 |
| 325 | 20240625 | 133000 | 4268504150 | 31750 | 31750 | 31800 | 31750 | 56 |
| 326 | 20240625 | 132900 | 4266726100 | 31750 | 31750 | 31750 | 31750 | 165 |
| 327 | 20240625 | 132800 | 4261487350 | 31750 | 31800 | 31800 | 31750 | 67 |
| 328 | 20240625 | 132700 | 4259359700 | 31750 | 31700 | 31800 | 31700 | 245 |
| 329 | 20240625 | 132600 | 4251578800 | 31700 | 31750 | 31750 | 31700 | 539 |
| 330 | 20240625 | 132500 | 4234466400 | 31750 | 31750 | 31800 | 31750 | 250 |
| 331 | 20240625 | 132400 | 4226528850 | 31800 | 31750 | 31800 | 31750 | 177 |
| 332 | 20240625 | 132300 | 4220908600 | 31750 | 31750 | 31800 | 31750 | 245 |
| 333 | 20240625 | 132200 | 4213129750 | 31750 | 31750 | 31800 | 31750 | 158 |
| 334 | 20240625 | 132100 | 4208113150 | 31800 | 31850 | 31900 | 31800 | 4014 |
| 335 | 20240625 | 132000 | 4080438850 | 31850 | 31850 | 31850 | 31850 | 179 |
| 336 | 20240625 | 131900 | 4074737700 | 31900 | 31850 | 31900 | 31850 | 54 |
| 337 | 20240625 | 131800 | 4073017750 | 31850 | 31850 | 31900 | 31850 | 109 |
| 338 | 20240625 | 131700 | 4069546050 | 31900 | 31850 | 31900 | 31850 | 108 |
| 339 | 20240625 | 131600 | 4066106050 | 31850 | 31900 | 31900 | 31800 | 107 |
| 340 | 20240625 | 131500 | 4062698250 | 31850 | 31800 | 31850 | 31800 | 101 |
| 341 | 20240625 | 131400 | 4059484350 | 31850 | 31850 | 31900 | 31850 | 129 |
| 342 | 20240625 | 131300 | 4055375050 | 31850 | 31850 | 31900 | 31850 | 539 |
| 343 | 20240625 | 131200 | 4038207850 | 31850 | 31850 | 31900 | 31850 | 217 |
| 344 | 20240625 | 131100 | 4031293700 | 31900 | 31850 | 31900 | 31850 | 155 |
| 345 | 20240625 | 131000 | 4026350100 | 31850 | 31850 | 31900 | 31850 | 43 |
| 346 | 20240625 | 130900 | 4024980450 | 31850 | 31850 | 31900 | 31850 | 104 |
| 347 | 20240625 | 130800 | 4021668000 | 31850 | 31850 | 31900 | 31850 | 139 |
| 348 | 20240625 | 130700 | 4017240700 | 31850 | 31900 | 31900 | 31850 | 98 |
| 349 | 20240625 | 130600 | 4014119150 | 31850 | 31900 | 31900 | 31850 | 64 |
| 350 | 20240625 | 130500 | 4012078900 | 31900 | 31900 | 31900 | 31850 | 196 |
| 351 | 20240625 | 130400 | 4005832650 | 32000 | 31950 | 32000 | 31850 | 434 |
| 352 | 20240625 | 130300 | 3991987100 | 31950 | 31900 | 32050 | 31900 | 163 |
| 353 | 20240625 | 130200 | 3986778950 | 31900 | 32000 | 32050 | 31900 | 237 |
| 354 | 20240625 | 130100 | 3979206750 | 32000 | 31900 | 32000 | 31900 | 363 |
| 355 | 20240625 | 130000 | 3967614050 | 31900 | 31850 | 31900 | 31850 | 141 |
| 356 | 20240625 | 125900 | 3963121200 | 31850 | 31850 | 31850 | 31850 | 148 |
| 357 | 20240625 | 125800 | 3958407400 | 31850 | 31800 | 31950 | 31800 | 174 |
| 358 | 20240625 | 125700 | 3952866350 | 31850 | 31850 | 31950 | 31800 | 61 |
| 359 | 20240625 | 125600 | 3950925200 | 31850 | 31850 | 31950 | 31800 | 80 |
| 360 | 20240625 | 125500 | 3948375600 | 31800 | 31800 | 31850 | 31800 | 538 |
| 361 | 20240625 | 125400 | 3931245700 | 31800 | 31800 | 31800 | 31800 | 36 |
| 362 | 20240625 | 125300 | 3930100900 | 31800 | 31800 | 31850 | 31800 | 233 |
| 363 | 20240625 | 125200 | 3922691250 | 31800 | 31800 | 31800 | 31800 | 21 |
| 364 | 20240625 | 125100 | 3922023450 | 31800 | 31850 | 31850 | 31800 | 46 |
| 365 | 20240625 | 125000 | 3920560100 | 31800 | 31900 | 31900 | 31800 | 117 |
| 366 | 20240625 | 124900 | 3916837100 | 31950 | 31800 | 31950 | 31800 | 233 |
| 367 | 20240625 | 124800 | 3909418300 | 31800 | 31800 | 31850 | 31800 | 133 |
| 368 | 20240625 | 124700 | 3905188750 | 31800 | 31800 | 31800 | 31800 | 179 |
| 369 | 20240625 | 124600 | 3899496550 | 31800 | 31850 | 31850 | 31800 | 73 |
| 370 | 20240625 | 124500 | 3897174750 | 31800 | 31800 | 31800 | 31800 | 78 |
| 371 | 20240625 | 124400 | 3894694350 | 31800 | 31850 | 31900 | 31800 | 284 |
| 372 | 20240625 | 124300 | 3885654100 | 31850 | 31900 | 31900 | 31850 | 21 |
| 373 | 20240625 | 124200 | 3884985200 | 31900 | 31850 | 31900 | 31850 | 72 |
| 374 | 20240625 | 124100 | 3882691800 | 31900 | 31950 | 31950 | 31900 | 171 |
| 375 | 20240625 | 124000 | 3877236800 | 31900 | 31900 | 31950 | 31900 | 28 |
| 376 | 20240625 | 123900 | 3876343500 | 31950 | 32000 | 32000 | 31850 | 1172 |
| 377 | 20240625 | 123800 | 3838854450 | 32000 | 31900 | 32000 | 31900 | 544 |
| 378 | 20240625 | 123700 | 3821456500 | 31950 | 31850 | 31950 | 31850 | 312 |
| 379 | 20240625 | 123600 | 3811506150 | 31850 | 31850 | 31850 | 31850 | 106 |
| 380 | 20240625 | 123500 | 3808130050 | 31900 | 31850 | 31900 | 31850 | 258 |
| 381 | 20240625 | 123400 | 3799912550 | 31900 | 31850 | 31900 | 31850 | 157 |
| 382 | 20240625 | 123300 | 3794912000 | 31850 | 31900 | 31900 | 31850 | 51 |
| 383 | 20240625 | 123200 | 3793287600 | 31850 | 31900 | 31900 | 31800 | 224 |
| 384 | 20240625 | 123100 | 3786155550 | 31900 | 31800 | 31900 | 31750 | 292 |
| 385 | 20240625 | 123000 | 3776881450 | 31800 | 31900 | 31900 | 31750 | 276 |
| 386 | 20240625 | 122900 | 3768093850 | 31850 | 31750 | 31900 | 31750 | 385 |
| 387 | 20240625 | 122800 | 3755845950 | 31750 | 31800 | 31800 | 31750 | 38 |
| 388 | 20240625 | 122700 | 3754639150 | 31750 | 31800 | 31850 | 31750 | 238 |
| 389 | 20240625 | 122600 | 3747079900 | 31750 | 31800 | 31850 | 31700 | 229 |
| 390 | 20240625 | 122500 | 3739800650 | 31800 | 31750 | 31800 | 31750 | 128 |
| 391 | 20240625 | 122400 | 3735736450 | 31800 | 31750 | 31800 | 31750 | 2186 |
| 392 | 20240625 | 122300 | 3666242050 | 31700 | 31700 | 31700 | 31650 | 218 |
| 393 | 20240625 | 122200 | 3659331650 | 31650 | 31700 | 31750 | 31650 | 939 |
| 394 | 20240625 | 122100 | 3629598400 | 31750 | 31650 | 31750 | 31650 | 969 |
| 395 | 20240625 | 122000 | 3598914050 | 31650 | 31700 | 31700 | 31650 | 1409 |
| 396 | 20240625 | 121900 | 3554256300 | 31700 | 31650 | 31700 | 31650 | 152 |
| 397 | 20240625 | 121800 | 3549439600 | 31700 | 31750 | 31750 | 31650 | 493 |
| 398 | 20240625 | 121700 | 3533808800 | 31750 | 31700 | 31750 | 31700 | 1777 |
| 399 | 20240625 | 121600 | 3477473900 | 31750 | 31750 | 31750 | 31700 | 114 |
| 400 | 20240625 | 121500 | 3473856150 | 31750 | 31700 | 31800 | 31700 | 162 |
| 401 | 20240625 | 121400 | 3468717200 | 31750 | 31750 | 31750 | 31700 | 348 |
| 402 | 20240625 | 121300 | 3457677550 | 31700 | 31750 | 31800 | 31700 | 1071 |
| 403 | 20240625 | 121200 | 3423675000 | 31800 | 31750 | 31800 | 31750 | 368 |
| 404 | 20240625 | 121100 | 3411978750 | 31750 | 31800 | 31800 | 31750 | 334 |
| 405 | 20240625 | 121000 | 3401374050 | 31800 | 31750 | 31800 | 31750 | 333 |
| 406 | 20240625 | 120900 | 3390801000 | 31750 | 31750 | 31750 | 31750 | 71 |
| 407 | 20240625 | 120800 | 3388546750 | 31750 | 31800 | 31800 | 31750 | 44 |
| 408 | 20240625 | 120700 | 3387149450 | 31750 | 31750 | 31800 | 31750 | 133 |
| 409 | 20240625 | 120600 | 3382926500 | 31750 | 31750 | 31750 | 31750 | 52 |
| 410 | 20240625 | 120500 | 3381275500 | 31750 | 31750 | 31800 | 31750 | 116 |
| 411 | 20240625 | 120400 | 3377592100 | 31750 | 31800 | 31800 | 31750 | 107 |
| 412 | 20240625 | 120300 | 3374194650 | 31800 | 31750 | 31800 | 31750 | 27 |
| 413 | 20240625 | 120200 | 3373337350 | 31750 | 31750 | 31800 | 31750 | 129 |
| 414 | 20240625 | 120100 | 3369241350 | 31750 | 31750 | 31750 | 31700 | 74 |
| 415 | 20240625 | 120000 | 3366893600 | 31750 | 31750 | 31750 | 31700 | 367 |
| 416 | 20240625 | 115900 | 3355250150 | 31750 | 31750 | 31750 | 31750 | 220 |
| 417 | 20240625 | 115800 | 3348265150 | 31750 | 31750 | 31750 | 31700 | 184 |
| 418 | 20240625 | 115700 | 3342425750 | 31700 | 31700 | 31800 | 31700 | 495 |
| 419 | 20240625 | 115600 | 3326730050 | 31750 | 31800 | 31800 | 31750 | 2578 |
| 420 | 20240625 | 115500 | 3244871050 | 31850 | 31800 | 31850 | 31750 | 2064 |
| 421 | 20240625 | 115400 | 3179237250 | 31850 | 31800 | 31850 | 31800 | 261 |
| 422 | 20240625 | 115300 | 3170935900 | 31850 | 31850 | 31850 | 31800 | 381 |
| 423 | 20240625 | 115200 | 3158813300 | 31850 | 31850 | 31850 | 31800 | 199 |
| 424 | 20240625 | 115100 | 3152477150 | 31850 | 31850 | 31850 | 31850 | 418 |
| 425 | 20240625 | 115000 | 3139163850 | 31850 | 31850 | 31900 | 31800 | 152 |
| 426 | 20240625 | 114900 | 3134322400 | 31850 | 31800 | 31850 | 31800 | 490 |
| 427 | 20240625 | 114800 | 3118721450 | 31800 | 31850 | 31850 | 31800 | 121 |
| 428 | 20240625 | 114700 | 3114870100 | 31850 | 31850 | 31900 | 31850 | 60 |
| 429 | 20240625 | 114600 | 3112958700 | 31850 | 31900 | 31900 | 31800 | 136 |
| 430 | 20240625 | 114500 | 3108629000 | 31850 | 31850 | 31900 | 31850 | 3099 |
| 431 | 20240625 | 114400 | 3009925800 | 31850 | 31900 | 31900 | 31850 | 575 |
| 432 | 20240625 | 114300 | 2991586600 | 31900 | 31900 | 31950 | 31900 | 154 |
| 433 | 20240625 | 114200 | 2986673950 | 31900 | 31850 | 31900 | 31850 | 141 |
| 434 | 20240625 | 114100 | 2982180250 | 31900 | 31950 | 31950 | 31900 | 247 |
| 435 | 20240625 | 114000 | 2974299650 | 31900 | 31900 | 31950 | 31850 | 335 |
| 436 | 20240625 | 113900 | 2963614050 | 31850 | 31850 | 31900 | 31850 | 257 |
| 437 | 20240625 | 113800 | 2955426100 | 31900 | 31850 | 31900 | 31850 | 275 |
| 438 | 20240625 | 113700 | 2946659900 | 31850 | 31900 | 31900 | 31850 | 109 |
| 439 | 20240625 | 113600 | 2943187850 | 31850 | 31850 | 31900 | 31800 | 1222 |
| 440 | 20240625 | 113500 | 2904259550 | 31900 | 31850 | 31900 | 31850 | 299 |
| 441 | 20240625 | 113400 | 2894734600 | 31850 | 31900 | 31900 | 31850 | 561 |
| 442 | 20240625 | 113300 | 2876866350 | 31900 | 32000 | 32050 | 31850 | 9893 |
| 443 | 20240625 | 113200 | 2560600600 | 32050 | 32000 | 32050 | 32000 | 346 |
| 444 | 20240625 | 113100 | 2549524750 | 32000 | 32000 | 32050 | 32000 | 46 |
| 445 | 20240625 | 113000 | 2548052600 | 32000 | 32050 | 32050 | 32000 | 711 |
| 446 | 20240625 | 112900 | 2525266750 | 32050 | 32050 | 32100 | 32050 | 125 |
| 447 | 20240625 | 112800 | 2521260350 | 32100 | 32050 | 32100 | 32050 | 5 |
| 448 | 20240625 | 112700 | 2521100000 | 32100 | 32050 | 32100 | 32050 | 43 |
| 449 | 20240625 | 112600 | 2519721600 | 32050 | 32050 | 32050 | 32000 | 253 |
| 450 | 20240625 | 112500 | 2511613850 | 32000 | 32100 | 32100 | 32000 | 1645 |
| 451 | 20240625 | 112400 | 2458916650 | 32050 | 32050 | 32100 | 32050 | 1721 |
| 452 | 20240625 | 112300 | 2403758550 | 32100 | 32100 | 32100 | 32050 | 66 |
| 453 | 20240625 | 112200 | 2401640800 | 32100 | 32100 | 32100 | 32050 | 243 |
| 454 | 20240625 | 112100 | 2393840600 | 32100 | 32050 | 32100 | 32050 | 122 |
| 455 | 20240625 | 112000 | 2389925450 | 32100 | 32050 | 32100 | 32050 | 69 |
| 456 | 20240625 | 111900 | 2387712500 | 32100 | 32100 | 32100 | 32050 | 9 |
| 457 | 20240625 | 111800 | 2387423850 | 32050 | 32100 | 32100 | 32050 | 29 |
| 458 | 20240625 | 111700 | 2386493850 | 32100 | 32100 | 32200 | 32100 | 72 |
| 459 | 20240625 | 111600 | 2384182250 | 32100 | 32050 | 32100 | 32050 | 48 |
| 460 | 20240625 | 111500 | 2382643000 | 32050 | 32150 | 32150 | 32050 | 164 |
| 461 | 20240625 | 111400 | 2377379450 | 32050 | 32050 | 32100 | 32050 | 1171 |
| 462 | 20240625 | 111300 | 2339818050 | 32050 | 32100 | 32100 | 32050 | 261 |
| 463 | 20240625 | 111200 | 2331452200 | 32150 | 32150 | 32150 | 32100 | 846 |
| 464 | 20240625 | 111100 | 2304277300 | 32150 | 32100 | 32150 | 32100 | 38 |
| 465 | 20240625 | 111000 | 2303056750 | 32150 | 32150 | 32150 | 32100 | 215 |
| 466 | 20240625 | 110900 | 2296145200 | 32100 | 32050 | 32100 | 32050 | 95 |
| 467 | 20240625 | 110800 | 2293095850 | 32050 | 32150 | 32150 | 32050 | 852 |
| 468 | 20240625 | 110700 | 2265772500 | 32100 | 32100 | 32150 | 32100 | 106 |
| 469 | 20240625 | 110600 | 2262369850 | 32150 | 32100 | 32150 | 32100 | 81 |
| 470 | 20240625 | 110500 | 2259769700 | 32100 | 32150 | 32150 | 32100 | 329 |
| 471 | 20240625 | 110400 | 2249197400 | 32200 | 32250 | 32250 | 32150 | 16 |
| 472 | 20240625 | 110300 | 2248681800 | 32300 | 32300 | 32300 | 32300 | 7 |
| 473 | 20240625 | 110200 | 2248455700 | 32150 | 32250 | 32300 | 32150 | 298 |
| 474 | 20240625 | 110100 | 2238868900 | 32250 | 32300 | 32300 | 32200 | 6 |
| 475 | 20240625 | 110000 | 2238675300 | 32300 | 32250 | 32300 | 32100 | 493 |
| 476 | 20240625 | 105900 | 2222797200 | 32200 | 32150 | 32200 | 32150 | 169 |
| 477 | 20240625 | 105800 | 2217363100 | 32150 | 32100 | 32250 | 32100 | 1514 |
| 478 | 20240625 | 105700 | 2168629600 | 32100 | 32150 | 32150 | 32100 | 204 |
| 479 | 20240625 | 105600 | 2162076050 | 32150 | 32100 | 32200 | 32100 | 1088 |
| 480 | 20240625 | 105500 | 2127147500 | 32100 | 32100 | 32100 | 32100 | 547 |
| 481 | 20240625 | 105400 | 2109588800 | 32150 | 32100 | 32150 | 32100 | 95 |
| 482 | 20240625 | 105300 | 2106539150 | 32100 | 32150 | 32200 | 32050 | 4458 |
| 483 | 20240625 | 105200 | 1963575350 | 32150 | 32150 | 32150 | 32100 | 1218 |
| 484 | 20240625 | 105100 | 1924476300 | 32100 | 32150 | 32150 | 32100 | 677 |
| 485 | 20240625 | 105000 | 1902736000 | 32100 | 32150 | 32150 | 32100 | 2470 |
| 486 | 20240625 | 104900 | 1823358800 | 32200 | 32150 | 32200 | 32150 | 113 |
| 487 | 20240625 | 104800 | 1819721200 | 32200 | 32200 | 32200 | 32150 | 1380 |
| 488 | 20240625 | 104700 | 1775295150 | 32200 | 32300 | 32300 | 32200 | 42 |
| 489 | 20240625 | 104600 | 1773942250 | 32300 | 32250 | 32300 | 32250 | 310 |
| 490 | 20240625 | 104500 | 1763944700 | 32300 | 32250 | 32300 | 32250 | 115 |
| 491 | 20240625 | 104400 | 1760233400 | 32250 | 32250 | 32250 | 32200 | 581 |
| 492 | 20240625 | 104300 | 1741522600 | 32250 | 32250 | 32250 | 32200 | 8 |
| 493 | 20240625 | 104200 | 1741264850 | 32200 | 32200 | 32200 | 32200 | 6 |
| 494 | 20240625 | 104100 | 1741071650 | 32150 | 32200 | 32250 | 32150 | 152 |
| 495 | 20240625 | 104000 | 1736178450 | 32250 | 32250 | 32250 | 32250 | 1 |
| 496 | 20240625 | 103900 | 1736146200 | 32150 | 32250 | 32250 | 32150 | 1628 |
| 497 | 20240625 | 103800 | 1683750650 | 32200 | 32250 | 32250 | 32200 | 340 |
| 498 | 20240625 | 103700 | 1672795950 | 32250 | 32200 | 32250 | 32200 | 1001 |
| 499 | 20240625 | 103600 | 1640563700 | 32250 | 32250 | 32250 | 32250 | 142 |
| 500 | 20240625 | 103500 | 1635984200 | 32200 | 32300 | 32300 | 32200 | 564 |
| 501 | 20240625 | 103400 | 1617795150 | 32300 | 32350 | 32350 | 32300 | 236 |
| 502 | 20240625 | 103300 | 1610172100 | 32350 | 32300 | 32350 | 32300 | 21 |
| 503 | 20240625 | 103200 | 1609493650 | 32350 | 32350 | 32350 | 32300 | 93 |
| 504 | 20240625 | 103100 | 1606489650 | 32350 | 32300 | 32350 | 32300 | 101 |
| 505 | 20240625 | 103000 | 1603223200 | 32300 | 32350 | 32350 | 32300 | 56 |
| 506 | 20240625 | 102900 | 1601414300 | 32300 | 32300 | 32350 | 32300 | 44 |
| 507 | 20240625 | 102800 | 1599992200 | 32300 | 32300 | 32300 | 32250 | 524 |
| 508 | 20240625 | 102700 | 1583083400 | 32300 | 32300 | 32300 | 32300 | 101 |
| 509 | 20240625 | 102600 | 1579821100 | 32350 | 32350 | 32350 | 32350 | 3 |
| 510 | 20240625 | 102500 | 1579724050 | 32300 | 32300 | 32350 | 32250 | 181 |
| 511 | 20240625 | 102400 | 1573877950 | 32300 | 32300 | 32300 | 32300 | 160 |
| 512 | 20240625 | 102300 | 1568709950 | 32300 | 32350 | 32350 | 32300 | 166 |
| 513 | 20240625 | 102200 | 1563344800 | 32400 | 32350 | 32400 | 32350 | 204 |
| 514 | 20240625 | 102100 | 1556745200 | 32350 | 32350 | 32400 | 32350 | 129 |
| 515 | 20240625 | 102000 | 1552571950 | 32350 | 32300 | 32350 | 32300 | 277 |
| 516 | 20240625 | 101900 | 1543617700 | 32300 | 32350 | 32350 | 32300 | 123 |
| 517 | 20240625 | 101800 | 1539644250 | 32350 | 32300 | 32350 | 32300 | 30 |
| 518 | 20240625 | 101700 | 1538674000 | 32350 | 32350 | 32350 | 32350 | 18 |
| 519 | 20240625 | 101600 | 1538091700 | 32350 | 32350 | 32350 | 32350 | 12 |
| 520 | 20240625 | 101500 | 1537703500 | 32400 | 32350 | 32400 | 32250 | 157 |
| 521 | 20240625 | 101400 | 1532627050 | 32450 | 32450 | 32450 | 32450 | 10 |
| 522 | 20240625 | 101300 | 1532302550 | 32250 | 32400 | 32450 | 32250 | 387 |
| 523 | 20240625 | 101200 | 1519785900 | 32400 | 32350 | 32400 | 32350 | 133 |
| 524 | 20240625 | 101100 | 1515476800 | 32400 | 32350 | 32400 | 32300 | 154 |
| 525 | 20240625 | 101000 | 1510493300 | 32350 | 32350 | 32350 | 32300 | 486 |
| 526 | 20240625 | 100900 | 1494787000 | 32250 | 32300 | 32300 | 32250 | 213 |
| 527 | 20240625 | 100800 | 1487916100 | 32300 | 32350 | 32350 | 32300 | 137 |
| 528 | 20240625 | 100700 | 1483487600 | 32350 | 32300 | 32350 | 32250 | 213 |
| 529 | 20240625 | 100600 | 1476617000 | 32350 | 32300 | 32350 | 32300 | 71 |
| 530 | 20240625 | 100500 | 1474323250 | 32300 | 32350 | 32350 | 32300 | 493 |
| 531 | 20240625 | 100400 | 1458398850 | 32300 | 32300 | 32350 | 32300 | 39 |
| 532 | 20240625 | 100300 | 1457138500 | 32350 | 32400 | 32400 | 32350 | 116 |
| 533 | 20240625 | 100200 | 1453385350 | 32400 | 32450 | 32450 | 32400 | 80 |
| 534 | 20240625 | 100100 | 1450792750 | 32400 | 32400 | 32450 | 32400 | 15 |
| 535 | 20240625 | 100000 | 1450306200 | 32400 | 32450 | 32450 | 32400 | 62 |
| 536 | 20240625 | 095900 | 1448296150 | 32450 | 32450 | 32450 | 32400 | 403 |
| 537 | 20240625 | 095800 | 1435237750 | 32450 | 32400 | 32450 | 32350 | 160 |
| 538 | 20240625 | 095700 | 1430058200 | 32400 | 32350 | 32400 | 32350 | 67 |
| 539 | 20240625 | 095600 | 1427887500 | 32350 | 32400 | 32400 | 32350 | 206 |
| 540 | 20240625 | 095500 | 1421222300 | 32450 | 32500 | 32500 | 32450 | 73 |
| 541 | 20240625 | 095400 | 1418852050 | 32500 | 32500 | 32500 | 32500 | 54 |
| 542 | 20240625 | 095300 | 1417097050 | 32500 | 32450 | 32500 | 32450 | 163 |
| 543 | 20240625 | 095200 | 1411807100 | 32500 | 32500 | 32500 | 32500 | 139 |
| 544 | 20240625 | 095100 | 1407289600 | 32550 | 32600 | 32600 | 32500 | 82 |
| 545 | 20240625 | 095000 | 1404617000 | 32500 | 32550 | 32600 | 32450 | 238 |
| 546 | 20240625 | 094900 | 1396879100 | 32550 | 32500 | 32600 | 32500 | 142 |
| 547 | 20240625 | 094800 | 1392257450 | 32500 | 32600 | 32600 | 32500 | 191 |
| 548 | 20240625 | 094700 | 1386042900 | 32600 | 32500 | 32600 | 32500 | 625 |
| 549 | 20240625 | 094600 | 1365707950 | 32500 | 32450 | 32500 | 32450 | 391 |
| 550 | 20240625 | 094500 | 1353015600 | 32450 | 32450 | 32450 | 32400 | 130 |
| 551 | 20240625 | 094400 | 1348797150 | 32450 | 32450 | 32450 | 32450 | 18 |
| 552 | 20240625 | 094300 | 1348213050 | 32450 | 32400 | 32450 | 32400 | 5 |
| 553 | 20240625 | 094200 | 1348050900 | 32350 | 32500 | 32500 | 32350 | 681 |
| 554 | 20240625 | 094100 | 1326013000 | 32550 | 32250 | 32550 | 32250 | 2209 |
| 555 | 20240625 | 094000 | 1254583950 | 32300 | 32300 | 32300 | 32250 | 376 |
| 556 | 20240625 | 093900 | 1242454400 | 32300 | 32250 | 32300 | 32250 | 132 |
| 557 | 20240625 | 093800 | 1238196600 | 32250 | 32200 | 32250 | 32200 | 176 |
| 558 | 20240625 | 093700 | 1232521650 | 32200 | 32250 | 32250 | 32200 | 214 |
| 559 | 20240625 | 093600 | 1225630300 | 32250 | 32250 | 32250 | 32200 | 1319 |
| 560 | 20240625 | 093500 | 1183157550 | 32250 | 32150 | 32300 | 32150 | 1131 |
| 561 | 20240625 | 093400 | 1146688100 | 32150 | 32250 | 32250 | 32150 | 199 |
| 562 | 20240625 | 093300 | 1140277050 | 32250 | 32300 | 32300 | 32100 | 8112 |
| 563 | 20240625 | 093200 | 879342250 | 32300 | 32400 | 32400 | 32300 | 880 |
| 564 | 20240625 | 093100 | 850872700 | 32550 | 32400 | 32550 | 32400 | 187 |
| 565 | 20240625 | 093000 | 844810000 | 32500 | 32400 | 32550 | 32400 | 167 |
| 566 | 20240625 | 092900 | 839384050 | 32400 | 32500 | 32500 | 32350 | 514 |
| 567 | 20240625 | 092800 | 822719100 | 32500 | 32400 | 32550 | 32400 | 325 |
| 568 | 20240625 | 092700 | 812187100 | 32350 | 32450 | 32600 | 32350 | 292 |
| 569 | 20240625 | 092600 | 802713900 | 32500 | 32500 | 32500 | 32400 | 436 |
| 570 | 20240625 | 092500 | 788573900 | 32500 | 32600 | 32600 | 32500 | 173 |
| 571 | 20240625 | 092400 | 782951300 | 32600 | 32600 | 32650 | 32300 | 6035 |
| 572 | 20240625 | 092300 | 587355700 | 32600 | 32650 | 32650 | 32600 | 148 |
| 573 | 20240625 | 092200 | 582528900 | 32650 | 32650 | 32700 | 32650 | 141 |
| 574 | 20240625 | 092100 | 577924750 | 32650 | 32700 | 32700 | 32650 | 251 |
| 575 | 20240625 | 092000 | 569723100 | 32700 | 32700 | 32750 | 32700 | 222 |
| 576 | 20240625 | 091900 | 562463200 | 32700 | 32650 | 32750 | 32650 | 1703 |
| 577 | 20240625 | 091800 | 506777400 | 32650 | 32600 | 32650 | 32550 | 1157 |
| 578 | 20240625 | 091700 | 469057000 | 32600 | 32600 | 32600 | 32550 | 164 |
| 579 | 20240625 | 091600 | 463711100 | 32600 | 32650 | 32650 | 32600 | 754 |
| 580 | 20240625 | 091500 | 439128850 | 32650 | 32650 | 32650 | 32600 | 75 |
| 581 | 20240625 | 091400 | 436681700 | 32650 | 32700 | 32700 | 32650 | 121 |
| 582 | 20240625 | 091300 | 432730500 | 32700 | 32700 | 32750 | 32650 | 114 |
| 583 | 20240625 | 091200 | 429001300 | 32650 | 32800 | 32800 | 32650 | 79 |
| 584 | 20240625 | 091100 | 426416000 | 32800 | 32750 | 32800 | 32700 | 845 |
| 585 | 20240625 | 091000 | 398733500 | 32700 | 32650 | 32750 | 32650 | 1063 |
| 586 | 20240625 | 090900 | 363983250 | 32650 | 32500 | 32650 | 32500 | 1208 |
| 587 | 20240625 | 090800 | 324647350 | 32550 | 32500 | 32550 | 32500 | 102 |
| 588 | 20240625 | 090700 | 321330800 | 32500 | 32550 | 32650 | 32450 | 818 |
| 589 | 20240625 | 090600 | 294725800 | 32650 | 32500 | 32650 | 32500 | 694 |
| 590 | 20240625 | 090500 | 272151750 | 32500 | 32500 | 32650 | 32450 | 651 |
| 591 | 20240625 | 090400 | 250974200 | 32450 | 32600 | 32650 | 32450 | 983 |
| 592 | 20240625 | 090300 | 218978850 | 32600 | 32700 | 32700 | 32600 | 1051 |
| 593 | 20240625 | 090200 | 184654200 | 32650 | 32700 | 32700 | 32650 | 783 |
| 594 | 20240625 | 090100 | 159080800 | 32700 | 32700 | 32750 | 32700 | 1361 |
| 595 | 20240625 | 090000 | 114575650 | 32650 | 32650 | 32900 | 32650 | 3425 |