33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 190300 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 88696 |
| 3 | 20240628 | 190200 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20240628 | 190100 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20240628 | 190000 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20240628 | 185900 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20240628 | 185800 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20240628 | 185700 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20240628 | 185600 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20240628 | 185500 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20240628 | 185400 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20240628 | 185300 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20240628 | 185200 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20240628 | 185100 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20240628 | 185000 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20240628 | 184900 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20240628 | 184800 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20240628 | 184700 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20240628 | 184600 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20240628 | 184500 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20240628 | 184400 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20240628 | 184300 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20240628 | 184200 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20240628 | 184100 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20240628 | 184000 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20240628 | 183900 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20240628 | 183800 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20240628 | 183700 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20240628 | 183600 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20240628 | 183500 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20240628 | 183400 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20240628 | 183300 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 88696 |
| 33 | 20240628 | 183200 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20240628 | 183100 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20240628 | 183000 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20240628 | 182900 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20240628 | 182800 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20240628 | 182700 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20240628 | 182600 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20240628 | 182500 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20240628 | 182400 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20240628 | 182300 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20240628 | 182200 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20240628 | 182100 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20240628 | 182000 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20240628 | 181900 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20240628 | 181800 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20240628 | 181700 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20240628 | 181600 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20240628 | 181500 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20240628 | 181400 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20240628 | 181300 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20240628 | 181200 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20240628 | 181100 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20240628 | 181000 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20240628 | 180900 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20240628 | 180800 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20240628 | 180700 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20240628 | 180600 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20240628 | 180500 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20240628 | 180400 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20240628 | 180300 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 88696 |
| 63 | 20240628 | 180200 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20240628 | 180100 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20240628 | 180000 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20240628 | 175900 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20240628 | 175800 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20240628 | 175700 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20240628 | 175600 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20240628 | 175500 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20240628 | 175400 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20240628 | 175300 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20240628 | 175200 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20240628 | 175100 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20240628 | 175000 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20240628 | 174900 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20240628 | 174800 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20240628 | 174700 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20240628 | 174600 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20240628 | 174500 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20240628 | 174400 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20240628 | 174300 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20240628 | 174200 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20240628 | 174100 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20240628 | 174000 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20240628 | 173900 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20240628 | 173800 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20240628 | 173700 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20240628 | 173600 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20240628 | 173500 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20240628 | 173400 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20240628 | 173300 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 88696 |
| 93 | 20240628 | 173200 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20240628 | 173100 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20240628 | 173000 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20240628 | 172900 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20240628 | 172800 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20240628 | 172700 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20240628 | 172600 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20240628 | 172500 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20240628 | 172400 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20240628 | 172300 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20240628 | 172200 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20240628 | 172100 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20240628 | 172000 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20240628 | 171900 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20240628 | 171800 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20240628 | 171700 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20240628 | 171600 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20240628 | 171500 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20240628 | 171400 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20240628 | 171300 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20240628 | 171200 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20240628 | 171100 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20240628 | 171000 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20240628 | 170900 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20240628 | 170800 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20240628 | 170700 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20240628 | 170600 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20240628 | 170500 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20240628 | 170400 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20240628 | 170300 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 88696 |
| 123 | 20240628 | 170200 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20240628 | 170100 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20240628 | 170000 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20240628 | 165900 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20240628 | 165800 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20240628 | 165700 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20240628 | 165600 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20240628 | 165500 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20240628 | 165400 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20240628 | 165300 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20240628 | 165200 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20240628 | 165100 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20240628 | 165000 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20240628 | 164900 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20240628 | 164800 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20240628 | 164700 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20240628 | 164600 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20240628 | 164500 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20240628 | 164400 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20240628 | 164300 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20240628 | 164200 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20240628 | 164100 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20240628 | 164000 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20240628 | 163900 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20240628 | 163800 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20240628 | 163700 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20240628 | 163600 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20240628 | 163500 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20240628 | 163400 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20240628 | 163300 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 88696 |
| 153 | 20240628 | 163200 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20240628 | 163100 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20240628 | 163000 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20240628 | 162900 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20240628 | 162800 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20240628 | 162700 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20240628 | 162600 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20240628 | 162500 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20240628 | 162400 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20240628 | 162300 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20240628 | 162200 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20240628 | 162100 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20240628 | 162000 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20240628 | 161900 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20240628 | 161800 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20240628 | 161700 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20240628 | 161600 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20240628 | 161500 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20240628 | 161400 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20240628 | 161300 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20240628 | 161200 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20240628 | 161100 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20240628 | 161000 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20240628 | 160900 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20240628 | 160800 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20240628 | 160700 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20240628 | 160600 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20240628 | 160500 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20240628 | 160400 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20240628 | 160300 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 88696 |
| 183 | 20240628 | 160200 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20240628 | 160100 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20240628 | 160000 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20240628 | 155900 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20240628 | 155800 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20240628 | 155700 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20240628 | 155600 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20240628 | 155500 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20240628 | 155400 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20240628 | 155300 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20240628 | 155200 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20240628 | 155100 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20240628 | 155000 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20240628 | 154900 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20240628 | 154800 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20240628 | 154700 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20240628 | 154600 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20240628 | 154500 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20240628 | 154400 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20240628 | 154300 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20240628 | 154200 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20240628 | 154100 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20240628 | 154000 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20240628 | 153900 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20240628 | 153800 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20240628 | 153700 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20240628 | 153600 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20240628 | 153500 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20240628 | 153400 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20240628 | 153300 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 88696 |
| 213 | 20240628 | 153200 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20240628 | 153100 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20240628 | 153000 | 32080247150 | 39800 | 39800 | 39800 | 39800 | 88696 |
| 216 | 20240628 | 152900 | 28550146350 | 39500 | 39500 | 39500 | 39500 | 0 |
| 217 | 20240628 | 152800 | 28550146350 | 39500 | 39500 | 39500 | 39500 | 0 |
| 218 | 20240628 | 152700 | 28550146350 | 39500 | 39500 | 39500 | 39500 | 0 |
| 219 | 20240628 | 152600 | 28550146350 | 39500 | 39500 | 39500 | 39500 | 0 |
| 220 | 20240628 | 152500 | 28550146350 | 39500 | 39500 | 39500 | 39500 | 0 |
| 221 | 20240628 | 152400 | 28550146350 | 39500 | 39500 | 39500 | 39500 | 0 |
| 222 | 20240628 | 152300 | 28550146350 | 39500 | 39500 | 39500 | 39500 | 0 |
| 223 | 20240628 | 152200 | 28550146350 | 39500 | 39500 | 39500 | 39500 | 0 |
| 224 | 20240628 | 152100 | 28550146350 | 39500 | 39500 | 39500 | 39500 | 0 |
| 225 | 20240628 | 152000 | 28550146350 | 39500 | 39500 | 39500 | 39500 | 0 |
| 226 | 20240628 | 151900 | 28550146350 | 39500 | 39550 | 39700 | 39500 | 2903 |
| 227 | 20240628 | 151800 | 28435182750 | 39700 | 39750 | 39750 | 39500 | 4195 |
| 228 | 20240628 | 151700 | 28268964000 | 39750 | 39700 | 39750 | 39650 | 2897 |
| 229 | 20240628 | 151600 | 28153907750 | 39750 | 39800 | 39800 | 39650 | 4402 |
| 230 | 20240628 | 151500 | 27978929950 | 39700 | 39750 | 39800 | 39650 | 4449 |
| 231 | 20240628 | 151400 | 27802017900 | 39800 | 39650 | 39800 | 39650 | 4190 |
| 232 | 20240628 | 151300 | 27635507600 | 39700 | 39800 | 39800 | 39650 | 5240 |
| 233 | 20240628 | 151200 | 27427238000 | 39800 | 39800 | 39800 | 39650 | 5269 |
| 234 | 20240628 | 151100 | 27217803100 | 39800 | 39800 | 39800 | 39650 | 3423 |
| 235 | 20240628 | 151000 | 27081694450 | 39700 | 39650 | 39800 | 39650 | 5924 |
| 236 | 20240628 | 150900 | 26846152300 | 39700 | 39750 | 39800 | 39600 | 3867 |
| 237 | 20240628 | 150800 | 26692520000 | 39600 | 39700 | 39750 | 39600 | 4282 |
| 238 | 20240628 | 150700 | 26522574900 | 39700 | 39700 | 39700 | 39650 | 2247 |
| 239 | 20240628 | 150600 | 26433370150 | 39700 | 39700 | 39800 | 39650 | 2888 |
| 240 | 20240628 | 150500 | 26318676450 | 39700 | 39700 | 39750 | 39650 | 3875 |
| 241 | 20240628 | 150400 | 26164815650 | 39700 | 39700 | 39750 | 39650 | 3973 |
| 242 | 20240628 | 150300 | 26007057100 | 39700 | 39750 | 39750 | 39600 | 3499 |
| 243 | 20240628 | 150200 | 25868247150 | 39750 | 39650 | 39750 | 39600 | 4481 |
| 244 | 20240628 | 150100 | 25690441450 | 39650 | 39650 | 39700 | 39600 | 2821 |
| 245 | 20240628 | 150000 | 25578584350 | 39650 | 39600 | 39650 | 39550 | 5880 |
| 246 | 20240628 | 145900 | 25345639550 | 39550 | 39650 | 39650 | 39550 | 5603 |
| 247 | 20240628 | 145800 | 25123707300 | 39650 | 39650 | 39700 | 39600 | 2631 |
| 248 | 20240628 | 145700 | 25019433650 | 39650 | 39600 | 39700 | 39600 | 2462 |
| 249 | 20240628 | 145600 | 24921812700 | 39600 | 39600 | 39700 | 39550 | 1293 |
| 250 | 20240628 | 145500 | 24870600500 | 39600 | 39600 | 39700 | 39550 | 2633 |
| 251 | 20240628 | 145400 | 24766294900 | 39650 | 39650 | 39650 | 39550 | 1839 |
| 252 | 20240628 | 145300 | 24693469700 | 39650 | 39650 | 39650 | 39600 | 677 |
| 253 | 20240628 | 145200 | 24666640450 | 39650 | 39650 | 39650 | 39550 | 1983 |
| 254 | 20240628 | 145100 | 24588051500 | 39650 | 39600 | 39650 | 39600 | 1193 |
| 255 | 20240628 | 145000 | 24540752800 | 39650 | 39650 | 39650 | 39600 | 1004 |
| 256 | 20240628 | 144900 | 24500945750 | 39650 | 39700 | 39700 | 39600 | 2109 |
| 257 | 20240628 | 144800 | 24417365750 | 39700 | 39700 | 39700 | 39600 | 1004 |
| 258 | 20240628 | 144700 | 24377519950 | 39700 | 39700 | 39700 | 39650 | 1361 |
| 259 | 20240628 | 144600 | 24323509700 | 39650 | 39700 | 39700 | 39650 | 821 |
| 260 | 20240628 | 144500 | 24290940000 | 39650 | 39600 | 39700 | 39550 | 1217 |
| 261 | 20240628 | 144400 | 24242687950 | 39600 | 39700 | 39750 | 39600 | 2696 |
| 262 | 20240628 | 144300 | 24135753200 | 39700 | 39750 | 39750 | 39650 | 1252 |
| 263 | 20240628 | 144200 | 24086023150 | 39750 | 39700 | 39750 | 39700 | 1526 |
| 264 | 20240628 | 144100 | 24025399400 | 39700 | 39750 | 39750 | 39650 | 1033 |
| 265 | 20240628 | 144000 | 23984366750 | 39650 | 39750 | 39750 | 39650 | 1330 |
| 266 | 20240628 | 143900 | 23931581600 | 39750 | 39700 | 39750 | 39600 | 1644 |
| 267 | 20240628 | 143800 | 23866282500 | 39750 | 39700 | 39750 | 39650 | 1476 |
| 268 | 20240628 | 143700 | 23807668300 | 39700 | 39650 | 39700 | 39650 | 563 |
| 269 | 20240628 | 143600 | 23785320500 | 39750 | 39700 | 39750 | 39600 | 2073 |
| 270 | 20240628 | 143500 | 23703042850 | 39650 | 39700 | 39750 | 39650 | 1935 |
| 271 | 20240628 | 143400 | 23626264050 | 39700 | 39700 | 39750 | 39650 | 1713 |
| 272 | 20240628 | 143300 | 23558211500 | 39700 | 39700 | 39750 | 39650 | 954 |
| 273 | 20240628 | 143200 | 23520342650 | 39750 | 39750 | 39800 | 39650 | 1424 |
| 274 | 20240628 | 143100 | 23463743650 | 39750 | 39700 | 39800 | 39700 | 1142 |
| 275 | 20240628 | 143000 | 23418343050 | 39700 | 39750 | 39800 | 39700 | 842 |
| 276 | 20240628 | 142900 | 23384887250 | 39750 | 39700 | 39800 | 39700 | 1509 |
| 277 | 20240628 | 142800 | 23324922600 | 39750 | 39700 | 39800 | 39600 | 4892 |
| 278 | 20240628 | 142700 | 23130421350 | 39750 | 39750 | 39800 | 39650 | 1824 |
| 279 | 20240628 | 142600 | 23057945300 | 39700 | 39700 | 39750 | 39650 | 939 |
| 280 | 20240628 | 142500 | 23020661400 | 39700 | 39700 | 39750 | 39650 | 751 |
| 281 | 20240628 | 142400 | 22990837550 | 39700 | 39700 | 39750 | 39650 | 1436 |
| 282 | 20240628 | 142300 | 22933821600 | 39750 | 39650 | 39800 | 39600 | 1555 |
| 283 | 20240628 | 142200 | 22872087100 | 39650 | 39700 | 39750 | 39600 | 1708 |
| 284 | 20240628 | 142100 | 22804325150 | 39700 | 39700 | 39800 | 39650 | 1111 |
| 285 | 20240628 | 142000 | 22760205100 | 39750 | 39700 | 39800 | 39650 | 1208 |
| 286 | 20240628 | 141900 | 22712210600 | 39700 | 39750 | 39800 | 39650 | 2736 |
| 287 | 20240628 | 141800 | 22603480300 | 39750 | 39750 | 39750 | 39700 | 937 |
| 288 | 20240628 | 141700 | 22566235900 | 39750 | 39800 | 39800 | 39700 | 1018 |
| 289 | 20240628 | 141600 | 22525766250 | 39800 | 39700 | 39800 | 39650 | 1217 |
| 290 | 20240628 | 141500 | 22477406500 | 39700 | 39650 | 39700 | 39650 | 1336 |
| 291 | 20240628 | 141400 | 22424371200 | 39650 | 39650 | 39850 | 39600 | 8953 |
| 292 | 20240628 | 141300 | 22068221300 | 39650 | 39650 | 39700 | 39600 | 1703 |
| 293 | 20240628 | 141200 | 22000669250 | 39650 | 39650 | 39700 | 39600 | 1211 |
| 294 | 20240628 | 141100 | 21952675100 | 39700 | 39650 | 39750 | 39650 | 934 |
| 295 | 20240628 | 141000 | 21915599300 | 39700 | 39800 | 39800 | 39650 | 4361 |
| 296 | 20240628 | 140900 | 21742360850 | 39800 | 39850 | 39850 | 39750 | 2677 |
| 297 | 20240628 | 140800 | 21635817050 | 39850 | 39850 | 39850 | 39800 | 1243 |
| 298 | 20240628 | 140700 | 21586285000 | 39850 | 39850 | 39850 | 39800 | 1708 |
| 299 | 20240628 | 140600 | 21518222250 | 39850 | 39800 | 39850 | 39800 | 2766 |
| 300 | 20240628 | 140500 | 21407998750 | 39850 | 39850 | 39850 | 39800 | 1646 |
| 301 | 20240628 | 140400 | 21342461850 | 39850 | 39750 | 39850 | 39750 | 2208 |
| 302 | 20240628 | 140300 | 21254559500 | 39800 | 39800 | 39850 | 39750 | 4405 |
| 303 | 20240628 | 140200 | 21079216600 | 39750 | 39750 | 39800 | 39750 | 4671 |
| 304 | 20240628 | 140100 | 20893369650 | 39800 | 39800 | 39800 | 39750 | 960 |
| 305 | 20240628 | 140000 | 20855169650 | 39800 | 39800 | 39800 | 39750 | 845 |
| 306 | 20240628 | 135900 | 20821541900 | 39800 | 39800 | 39800 | 39750 | 2362 |
| 307 | 20240628 | 135800 | 20727567600 | 39800 | 39750 | 39800 | 39750 | 2098 |
| 308 | 20240628 | 135700 | 20644114900 | 39800 | 39750 | 39800 | 39750 | 1848 |
| 309 | 20240628 | 135600 | 20570565150 | 39800 | 39800 | 39800 | 39750 | 2888 |
| 310 | 20240628 | 135500 | 20455650800 | 39800 | 39800 | 39800 | 39750 | 587 |
| 311 | 20240628 | 135400 | 20432289450 | 39800 | 39750 | 39800 | 39750 | 2839 |
| 312 | 20240628 | 135300 | 20319303400 | 39800 | 39750 | 39800 | 39750 | 1614 |
| 313 | 20240628 | 135200 | 20255091450 | 39750 | 39750 | 39750 | 39700 | 1809 |
| 314 | 20240628 | 135100 | 20183185350 | 39750 | 39750 | 39750 | 39700 | 2267 |
| 315 | 20240628 | 135000 | 20093075850 | 39750 | 39750 | 39750 | 39700 | 1207 |
| 316 | 20240628 | 134900 | 20045121500 | 39750 | 39700 | 39750 | 39700 | 1307 |
| 317 | 20240628 | 134800 | 19993181200 | 39750 | 39750 | 39750 | 39700 | 514 |
| 318 | 20240628 | 134700 | 19972751250 | 39750 | 39750 | 39750 | 39700 | 1441 |
| 319 | 20240628 | 134600 | 19915498300 | 39750 | 39750 | 39750 | 39700 | 711 |
| 320 | 20240628 | 134500 | 19887237350 | 39750 | 39700 | 39750 | 39700 | 917 |
| 321 | 20240628 | 134400 | 19850826000 | 39700 | 39650 | 39700 | 39650 | 1109 |
| 322 | 20240628 | 134300 | 19806815100 | 39650 | 39700 | 39750 | 39650 | 3242 |
| 323 | 20240628 | 134200 | 19678118500 | 39700 | 39700 | 39700 | 39600 | 1957 |
| 324 | 20240628 | 134100 | 19600481100 | 39700 | 39700 | 39700 | 39650 | 1385 |
| 325 | 20240628 | 134000 | 19545538900 | 39700 | 39800 | 39800 | 39700 | 5101 |
| 326 | 20240628 | 133900 | 19342871400 | 39800 | 39750 | 39800 | 39700 | 6900 |
| 327 | 20240628 | 133800 | 19068569700 | 39750 | 39750 | 39750 | 39700 | 1241 |
| 328 | 20240628 | 133700 | 19019240750 | 39750 | 39700 | 39750 | 39700 | 1021 |
| 329 | 20240628 | 133600 | 18978672400 | 39750 | 39700 | 39750 | 39700 | 1324 |
| 330 | 20240628 | 133500 | 18926047100 | 39750 | 39750 | 39750 | 39700 | 1268 |
| 331 | 20240628 | 133400 | 18875644850 | 39750 | 39700 | 39750 | 39650 | 12665 |
| 332 | 20240628 | 133300 | 18372832100 | 39700 | 39650 | 39700 | 39650 | 1450 |
| 333 | 20240628 | 133200 | 18315339250 | 39650 | 39650 | 39650 | 39600 | 986 |
| 334 | 20240628 | 133100 | 18276265400 | 39650 | 39650 | 39650 | 39600 | 369 |
| 335 | 20240628 | 133000 | 18261634650 | 39650 | 39650 | 39700 | 39650 | 8986 |
| 336 | 20240628 | 132900 | 17905299650 | 39700 | 39650 | 39700 | 39600 | 1325 |
| 337 | 20240628 | 132800 | 17852758100 | 39650 | 39650 | 39650 | 39600 | 3217 |
| 338 | 20240628 | 132700 | 17725204550 | 39650 | 39650 | 39650 | 39600 | 1041 |
| 339 | 20240628 | 132600 | 17683930350 | 39650 | 39650 | 39650 | 39600 | 3395 |
| 340 | 20240628 | 132500 | 17549319300 | 39650 | 39600 | 39650 | 39600 | 4084 |
| 341 | 20240628 | 132400 | 17387573800 | 39650 | 39650 | 39650 | 39600 | 878 |
| 342 | 20240628 | 132300 | 17352761150 | 39650 | 39650 | 39650 | 39600 | 1246 |
| 343 | 20240628 | 132200 | 17303359750 | 39650 | 39650 | 39650 | 39650 | 488 |
| 344 | 20240628 | 132100 | 17284010550 | 39650 | 39650 | 39650 | 39600 | 1481 |
| 345 | 20240628 | 132000 | 17225293900 | 39650 | 39650 | 39650 | 39600 | 1147 |
| 346 | 20240628 | 131900 | 17179839350 | 39650 | 39600 | 39650 | 39600 | 1347 |
| 347 | 20240628 | 131800 | 17126436100 | 39650 | 39650 | 39650 | 39600 | 447 |
| 348 | 20240628 | 131700 | 17108712850 | 39650 | 39600 | 39650 | 39500 | 5873 |
| 349 | 20240628 | 131600 | 16876104950 | 39600 | 39600 | 39600 | 39550 | 3278 |
| 350 | 20240628 | 131500 | 16746423350 | 39550 | 39600 | 39600 | 39550 | 743 |
| 351 | 20240628 | 131400 | 16717007400 | 39550 | 39600 | 39600 | 39550 | 824 |
| 352 | 20240628 | 131300 | 16684397450 | 39550 | 39600 | 39600 | 39550 | 834 |
| 353 | 20240628 | 131200 | 16651373650 | 39550 | 39600 | 39600 | 39550 | 410 |
| 354 | 20240628 | 131100 | 16635140900 | 39600 | 39600 | 39600 | 39550 | 681 |
| 355 | 20240628 | 131000 | 16608183350 | 39600 | 39550 | 39600 | 39550 | 1974 |
| 356 | 20240628 | 130900 | 16530082950 | 39500 | 39550 | 39600 | 39500 | 1083 |
| 357 | 20240628 | 130800 | 16487260100 | 39600 | 39550 | 39600 | 39500 | 365 |
| 358 | 20240628 | 130700 | 16472814900 | 39550 | 39650 | 39650 | 39500 | 3001 |
| 359 | 20240628 | 130600 | 16354041700 | 39650 | 39650 | 39650 | 39600 | 864 |
| 360 | 20240628 | 130500 | 16319802150 | 39650 | 39650 | 39650 | 39600 | 823 |
| 361 | 20240628 | 130400 | 16287178250 | 39650 | 39650 | 39650 | 39600 | 1819 |
| 362 | 20240628 | 130300 | 16215124650 | 39650 | 39600 | 39650 | 39600 | 2975 |
| 363 | 20240628 | 130200 | 16097288300 | 39600 | 39650 | 39650 | 39600 | 648 |
| 364 | 20240628 | 130100 | 16071603450 | 39600 | 39650 | 39650 | 39600 | 819 |
| 365 | 20240628 | 130000 | 16039143350 | 39650 | 39650 | 39650 | 39600 | 866 |
| 366 | 20240628 | 125900 | 16004807000 | 39650 | 39600 | 39650 | 39600 | 444 |
| 367 | 20240628 | 125800 | 15987203050 | 39650 | 39650 | 39650 | 39600 | 879 |
| 368 | 20240628 | 125700 | 15952366200 | 39650 | 39600 | 39650 | 39550 | 2540 |
| 369 | 20240628 | 125600 | 15851774500 | 39600 | 39600 | 39600 | 39550 | 2064 |
| 370 | 20240628 | 125500 | 15770041600 | 39600 | 39600 | 39600 | 39550 | 664 |
| 371 | 20240628 | 125400 | 15743754000 | 39550 | 39600 | 39600 | 39550 | 781 |
| 372 | 20240628 | 125300 | 15712835550 | 39600 | 39550 | 39600 | 39550 | 835 |
| 373 | 20240628 | 125200 | 15679795350 | 39550 | 39550 | 39550 | 39500 | 2059 |
| 374 | 20240628 | 125100 | 15598363050 | 39550 | 39550 | 39550 | 39500 | 433 |
| 375 | 20240628 | 125000 | 15581242650 | 39550 | 39550 | 39550 | 39500 | 961 |
| 376 | 20240628 | 124900 | 15543247650 | 39550 | 39550 | 39550 | 39500 | 743 |
| 377 | 20240628 | 124800 | 15513862300 | 39550 | 39500 | 39550 | 39500 | 2570 |
| 378 | 20240628 | 124700 | 15412320700 | 39500 | 39550 | 39550 | 39500 | 2153 |
| 379 | 20240628 | 124600 | 15327251100 | 39550 | 39550 | 39550 | 39500 | 1185 |
| 380 | 20240628 | 124500 | 15280424950 | 39550 | 39550 | 39550 | 39500 | 1153 |
| 381 | 20240628 | 124400 | 15234849600 | 39550 | 39550 | 39550 | 39500 | 510 |
| 382 | 20240628 | 124300 | 15214680850 | 39550 | 39500 | 39550 | 39450 | 685 |
| 383 | 20240628 | 124200 | 15187607000 | 39500 | 39500 | 39550 | 39500 | 2225 |
| 384 | 20240628 | 124100 | 15099698150 | 39550 | 39550 | 39550 | 39500 | 1269 |
| 385 | 20240628 | 124000 | 15049535800 | 39500 | 39500 | 39550 | 39500 | 378 |
| 386 | 20240628 | 123900 | 15034586700 | 39550 | 39550 | 39550 | 39500 | 1081 |
| 387 | 20240628 | 123800 | 14991859950 | 39500 | 39500 | 39550 | 39500 | 2235 |
| 388 | 20240628 | 123700 | 14903551650 | 39500 | 39600 | 39600 | 39500 | 6675 |
| 389 | 20240628 | 123600 | 14639555800 | 39600 | 39600 | 39600 | 39550 | 503 |
| 390 | 20240628 | 123500 | 14619640400 | 39600 | 39600 | 39600 | 39550 | 1307 |
| 391 | 20240628 | 123400 | 14567894100 | 39600 | 39600 | 39650 | 39600 | 5440 |
| 392 | 20240628 | 123300 | 14352444350 | 39600 | 39650 | 39650 | 39600 | 930 |
| 393 | 20240628 | 123200 | 14315573300 | 39650 | 39650 | 39650 | 39600 | 1381 |
| 394 | 20240628 | 123100 | 14260824450 | 39650 | 39650 | 39650 | 39600 | 586 |
| 395 | 20240628 | 123000 | 14237592250 | 39650 | 39650 | 39650 | 39600 | 590 |
| 396 | 20240628 | 122900 | 14214201950 | 39650 | 39600 | 39650 | 39550 | 1809 |
| 397 | 20240628 | 122800 | 14142557750 | 39600 | 39600 | 39600 | 39550 | 1299 |
| 398 | 20240628 | 122700 | 14091122550 | 39600 | 39600 | 39600 | 39550 | 361 |
| 399 | 20240628 | 122600 | 14076829900 | 39600 | 39550 | 39600 | 39550 | 2977 |
| 400 | 20240628 | 122500 | 13958941300 | 39600 | 39550 | 39600 | 39550 | 906 |
| 401 | 20240628 | 122400 | 13923064850 | 39600 | 39550 | 39600 | 39550 | 959 |
| 402 | 20240628 | 122300 | 13885095600 | 39600 | 39600 | 39600 | 39550 | 616 |
| 403 | 20240628 | 122200 | 13860704550 | 39600 | 39550 | 39600 | 39550 | 1095 |
| 404 | 20240628 | 122100 | 13817343850 | 39600 | 39550 | 39600 | 39550 | 1790 |
| 405 | 20240628 | 122000 | 13746460500 | 39550 | 39550 | 39600 | 39500 | 1987 |
| 406 | 20240628 | 121900 | 13667852900 | 39500 | 39500 | 39550 | 39500 | 3828 |
| 407 | 20240628 | 121800 | 13516469850 | 39550 | 39550 | 39550 | 39500 | 1144 |
| 408 | 20240628 | 121700 | 13471243000 | 39550 | 39450 | 39550 | 39450 | 1916 |
| 409 | 20240628 | 121600 | 13395539550 | 39500 | 39500 | 39500 | 39450 | 3524 |
| 410 | 20240628 | 121500 | 13256343000 | 39500 | 39500 | 39500 | 39450 | 659 |
| 411 | 20240628 | 121400 | 13230320600 | 39500 | 39500 | 39500 | 39450 | 888 |
| 412 | 20240628 | 121300 | 13195254500 | 39500 | 39500 | 39500 | 39450 | 766 |
| 413 | 20240628 | 121200 | 13165009200 | 39450 | 39500 | 39500 | 39450 | 954 |
| 414 | 20240628 | 121100 | 13127344350 | 39500 | 39450 | 39500 | 39450 | 2483 |
| 415 | 20240628 | 121000 | 13029347750 | 39450 | 39500 | 39500 | 39450 | 1425 |
| 416 | 20240628 | 120900 | 12973111300 | 39450 | 39500 | 39500 | 39450 | 5504 |
| 417 | 20240628 | 120800 | 12755950000 | 39500 | 39500 | 39500 | 39450 | 2030 |
| 418 | 20240628 | 120700 | 12675804250 | 39500 | 39500 | 39500 | 39450 | 2194 |
| 419 | 20240628 | 120600 | 12589154350 | 39500 | 39500 | 39500 | 39450 | 595 |
| 420 | 20240628 | 120500 | 12565660350 | 39500 | 39500 | 39500 | 39450 | 1355 |
| 421 | 20240628 | 120400 | 12512161950 | 39500 | 39450 | 39500 | 39450 | 1273 |
| 422 | 20240628 | 120300 | 12461878500 | 39450 | 39500 | 39500 | 39450 | 780 |
| 423 | 20240628 | 120200 | 12431069700 | 39500 | 39500 | 39500 | 39450 | 928 |
| 424 | 20240628 | 120100 | 12394414700 | 39500 | 39450 | 39500 | 39450 | 977 |
| 425 | 20240628 | 120000 | 12355836550 | 39450 | 39450 | 39450 | 39400 | 4636 |
| 426 | 20240628 | 115900 | 12172946400 | 39450 | 39450 | 39450 | 39400 | 613 |
| 427 | 20240628 | 115800 | 12148766050 | 39450 | 39400 | 39450 | 39400 | 1075 |
| 428 | 20240628 | 115700 | 12106364800 | 39450 | 39400 | 39450 | 39400 | 421 |
| 429 | 20240628 | 115600 | 12089757850 | 39450 | 39450 | 39450 | 39400 | 932 |
| 430 | 20240628 | 115500 | 12052990550 | 39450 | 39450 | 39450 | 39400 | 470 |
| 431 | 20240628 | 115400 | 12034453750 | 39450 | 39400 | 39450 | 39350 | 5319 |
| 432 | 20240628 | 115300 | 11824847300 | 39400 | 39400 | 39400 | 39400 | 1010 |
| 433 | 20240628 | 115200 | 11785053300 | 39400 | 39400 | 39400 | 39350 | 2635 |
| 434 | 20240628 | 115100 | 11681311350 | 39400 | 39400 | 39400 | 39350 | 817 |
| 435 | 20240628 | 115000 | 11649137000 | 39400 | 39400 | 39400 | 39350 | 913 |
| 436 | 20240628 | 114900 | 11613164900 | 39400 | 39400 | 39400 | 39350 | 1023 |
| 437 | 20240628 | 114800 | 11572860750 | 39400 | 39350 | 39400 | 39350 | 1671 |
| 438 | 20240628 | 114700 | 11507023550 | 39400 | 39400 | 39400 | 39350 | 1361 |
| 439 | 20240628 | 114600 | 11453402000 | 39400 | 39350 | 39400 | 39350 | 1409 |
| 440 | 20240628 | 114500 | 11397887600 | 39400 | 39350 | 39400 | 39350 | 920 |
| 441 | 20240628 | 114400 | 11361662350 | 39400 | 39350 | 39400 | 39350 | 826 |
| 442 | 20240628 | 114300 | 11329123350 | 39400 | 39400 | 39400 | 39350 | 2803 |
| 443 | 20240628 | 114200 | 11218779500 | 39400 | 39350 | 39400 | 39300 | 745 |
| 444 | 20240628 | 114100 | 11189462250 | 39350 | 39350 | 39350 | 39300 | 1131 |
| 445 | 20240628 | 114000 | 11144977350 | 39350 | 39350 | 39350 | 39300 | 603 |
| 446 | 20240628 | 113900 | 11121249700 | 39350 | 39350 | 39350 | 39300 | 1295 |
| 447 | 20240628 | 113800 | 11070304750 | 39350 | 39400 | 39400 | 39300 | 3269 |
| 448 | 20240628 | 113700 | 10941710600 | 39400 | 39400 | 39400 | 39350 | 1495 |
| 449 | 20240628 | 113600 | 10882828450 | 39400 | 39400 | 39400 | 39350 | 2430 |
| 450 | 20240628 | 113500 | 10787134700 | 39400 | 39400 | 39400 | 39350 | 1604 |
| 451 | 20240628 | 113400 | 10723937150 | 39400 | 39400 | 39400 | 39350 | 1152 |
| 452 | 20240628 | 113300 | 10678548400 | 39400 | 39350 | 39400 | 39350 | 1007 |
| 453 | 20240628 | 113200 | 10638885850 | 39400 | 39400 | 39400 | 39350 | 1083 |
| 454 | 20240628 | 113100 | 10596216150 | 39400 | 39400 | 39400 | 39350 | 1395 |
| 455 | 20240628 | 113000 | 10541263200 | 39400 | 39400 | 39400 | 39350 | 481 |
| 456 | 20240628 | 112900 | 10522317300 | 39400 | 39400 | 39400 | 39350 | 904 |
| 457 | 20240628 | 112800 | 10486701550 | 39350 | 39400 | 39400 | 39350 | 1817 |
| 458 | 20240628 | 112700 | 10415112300 | 39400 | 39350 | 39400 | 39350 | 1003 |
| 459 | 20240628 | 112600 | 10375601700 | 39400 | 39400 | 39400 | 39350 | 3694 |
| 460 | 20240628 | 112500 | 10230058250 | 39400 | 39400 | 39400 | 39350 | 991 |
| 461 | 20240628 | 112400 | 10191013050 | 39400 | 39400 | 39400 | 39350 | 784 |
| 462 | 20240628 | 112300 | 10160123700 | 39400 | 39400 | 39400 | 39350 | 996 |
| 463 | 20240628 | 112200 | 10120881950 | 39400 | 39400 | 39400 | 39350 | 1254 |
| 464 | 20240628 | 112100 | 10071500150 | 39400 | 39400 | 39400 | 39350 | 465 |
| 465 | 20240628 | 112000 | 10053184450 | 39400 | 39400 | 39400 | 39350 | 1495 |
| 466 | 20240628 | 111900 | 9994316050 | 39400 | 39350 | 39400 | 39350 | 1270 |
| 467 | 20240628 | 111800 | 9944299000 | 39400 | 39400 | 39400 | 39350 | 2168 |
| 468 | 20240628 | 111700 | 9858955300 | 39400 | 39400 | 39400 | 39350 | 1229 |
| 469 | 20240628 | 111600 | 9810565250 | 39350 | 39350 | 39400 | 39350 | 3326 |
| 470 | 20240628 | 111500 | 9679653150 | 39350 | 39350 | 39350 | 39300 | 1667 |
| 471 | 20240628 | 111400 | 9614074700 | 39300 | 39350 | 39350 | 39300 | 1214 |
| 472 | 20240628 | 111300 | 9566328800 | 39350 | 39350 | 39350 | 39300 | 1222 |
| 473 | 20240628 | 111200 | 9518268100 | 39350 | 39350 | 39350 | 39300 | 692 |
| 474 | 20240628 | 111100 | 9491038000 | 39350 | 39350 | 39350 | 39300 | 1077 |
| 475 | 20240628 | 111000 | 9448663550 | 39350 | 39300 | 39350 | 39300 | 829 |
| 476 | 20240628 | 110900 | 9416052900 | 39350 | 39350 | 39350 | 39300 | 983 |
| 477 | 20240628 | 110800 | 9377381500 | 39300 | 39350 | 39350 | 39300 | 694 |
| 478 | 20240628 | 110700 | 9350085900 | 39350 | 39350 | 39350 | 39300 | 1334 |
| 479 | 20240628 | 110600 | 9297597250 | 39300 | 39350 | 39350 | 39300 | 2799 |
| 480 | 20240628 | 110500 | 9187588500 | 39350 | 39350 | 39350 | 39300 | 1074 |
| 481 | 20240628 | 110400 | 9145327500 | 39350 | 39350 | 39350 | 39300 | 1291 |
| 482 | 20240628 | 110300 | 9094548700 | 39350 | 39350 | 39350 | 39350 | 1217 |
| 483 | 20240628 | 110200 | 9046659750 | 39350 | 39350 | 39350 | 39300 | 1115 |
| 484 | 20240628 | 110100 | 9002797300 | 39350 | 39350 | 39350 | 39300 | 1044 |
| 485 | 20240628 | 110000 | 8961716700 | 39350 | 39350 | 39350 | 39300 | 767 |
| 486 | 20240628 | 105900 | 8931537450 | 39350 | 39350 | 39350 | 39300 | 1286 |
| 487 | 20240628 | 105800 | 8880935050 | 39300 | 39250 | 39350 | 39200 | 12600 |
| 488 | 20240628 | 105700 | 8385847300 | 39250 | 39250 | 39250 | 39250 | 1271 |
| 489 | 20240628 | 105600 | 8335960550 | 39250 | 39250 | 39250 | 39200 | 603 |
| 490 | 20240628 | 105500 | 8312293500 | 39250 | 39250 | 39250 | 39200 | 1032 |
| 491 | 20240628 | 105400 | 8271788200 | 39250 | 39250 | 39250 | 39200 | 1159 |
| 492 | 20240628 | 105300 | 8226298000 | 39250 | 39200 | 39250 | 39150 | 5632 |
| 493 | 20240628 | 105200 | 8005559200 | 39200 | 39200 | 39200 | 39150 | 751 |
| 494 | 20240628 | 105100 | 7976123250 | 39200 | 39200 | 39200 | 39050 | 2540 |
| 495 | 20240628 | 105000 | 7876719400 | 39200 | 39150 | 39200 | 39150 | 1455 |
| 496 | 20240628 | 104900 | 7819700900 | 39150 | 39200 | 39200 | 39150 | 890 |
| 497 | 20240628 | 104800 | 7784825850 | 39200 | 39200 | 39200 | 39150 | 843 |
| 498 | 20240628 | 104700 | 7751811700 | 39200 | 39150 | 39200 | 39100 | 1015 |
| 499 | 20240628 | 104600 | 7712056350 | 39150 | 39200 | 39200 | 39150 | 2220 |
| 500 | 20240628 | 104500 | 7625141850 | 39150 | 39200 | 39200 | 39150 | 507 |
| 501 | 20240628 | 104400 | 7605275550 | 39200 | 39200 | 39200 | 39150 | 1385 |
| 502 | 20240628 | 104300 | 7551030650 | 39200 | 39200 | 39200 | 39150 | 712 |
| 503 | 20240628 | 104200 | 7523120350 | 39200 | 39200 | 39200 | 39150 | 717 |
| 504 | 20240628 | 104100 | 7495015000 | 39200 | 39200 | 39200 | 39150 | 751 |
| 505 | 20240628 | 104000 | 7465596450 | 39200 | 39200 | 39200 | 39150 | 758 |
| 506 | 20240628 | 103900 | 7435888100 | 39200 | 39200 | 39200 | 39150 | 729 |
| 507 | 20240628 | 103800 | 7407321500 | 39200 | 39200 | 39200 | 39150 | 1212 |
| 508 | 20240628 | 103700 | 7359816750 | 39200 | 39200 | 39200 | 39150 | 713 |
| 509 | 20240628 | 103600 | 7331867700 | 39200 | 39150 | 39200 | 39150 | 262 |
| 510 | 20240628 | 103500 | 7321597350 | 39200 | 39150 | 39200 | 39150 | 1647 |
| 511 | 20240628 | 103400 | 7257077850 | 39200 | 39200 | 39200 | 39150 | 529 |
| 512 | 20240628 | 103300 | 7236343150 | 39200 | 39200 | 39200 | 39150 | 2855 |
| 513 | 20240628 | 103200 | 7124503500 | 39200 | 39150 | 39200 | 39150 | 3689 |
| 514 | 20240628 | 103100 | 6979973450 | 39200 | 39200 | 39200 | 39150 | 1197 |
| 515 | 20240628 | 103000 | 6933053600 | 39150 | 39200 | 39200 | 39150 | 1251 |
| 516 | 20240628 | 102900 | 6884015000 | 39200 | 39200 | 39200 | 39150 | 1285 |
| 517 | 20240628 | 102800 | 6833650750 | 39200 | 39150 | 39200 | 39150 | 720 |
| 518 | 20240628 | 102700 | 6805431300 | 39200 | 39150 | 39200 | 39150 | 1333 |
| 519 | 20240628 | 102600 | 6753204600 | 39200 | 39200 | 39200 | 39150 | 1888 |
| 520 | 20240628 | 102500 | 6679253400 | 39150 | 39150 | 39200 | 39100 | 3441 |
| 521 | 20240628 | 102400 | 6544491850 | 39150 | 39100 | 39150 | 39050 | 11384 |
| 522 | 20240628 | 102300 | 6099185000 | 39100 | 39050 | 39100 | 39000 | 1177 |
| 523 | 20240628 | 102200 | 6053177650 | 39050 | 39050 | 39050 | 39000 | 1499 |
| 524 | 20240628 | 102100 | 5994642250 | 39050 | 39050 | 39050 | 39000 | 921 |
| 525 | 20240628 | 102000 | 5958680200 | 39050 | 39050 | 39050 | 39000 | 1747 |
| 526 | 20240628 | 101900 | 5890459900 | 39050 | 39050 | 39050 | 39000 | 6582 |
| 527 | 20240628 | 101800 | 5633443200 | 39000 | 38900 | 39050 | 38900 | 19245 |
| 528 | 20240628 | 101700 | 4883124250 | 38950 | 38950 | 38950 | 38900 | 297 |
| 529 | 20240628 | 101600 | 4871557250 | 38950 | 38950 | 38950 | 38900 | 2144 |
| 530 | 20240628 | 101500 | 4788127200 | 38950 | 38950 | 38950 | 38900 | 340 |
| 531 | 20240628 | 101400 | 4774884850 | 38950 | 38950 | 38950 | 38900 | 880 |
| 532 | 20240628 | 101300 | 4740616100 | 38950 | 38950 | 38950 | 38900 | 471 |
| 533 | 20240628 | 101200 | 4722276950 | 38950 | 38950 | 38950 | 38900 | 726 |
| 534 | 20240628 | 101100 | 4693999550 | 38950 | 38950 | 38950 | 38900 | 289 |
| 535 | 20240628 | 101000 | 4682749050 | 38950 | 38900 | 38950 | 38900 | 719 |
| 536 | 20240628 | 100900 | 4654747700 | 38900 | 38950 | 38950 | 38900 | 10422 |
| 537 | 20240628 | 100800 | 4249314750 | 38950 | 38900 | 38950 | 38900 | 1049 |
| 538 | 20240628 | 100700 | 4208483650 | 38900 | 38950 | 38950 | 38900 | 389 |
| 539 | 20240628 | 100600 | 4193336400 | 38950 | 38950 | 38950 | 38900 | 272 |
| 540 | 20240628 | 100500 | 4182746550 | 38950 | 38950 | 38950 | 38900 | 796 |
| 541 | 20240628 | 100400 | 4151746400 | 38950 | 38900 | 38950 | 38900 | 481 |
| 542 | 20240628 | 100300 | 4133016300 | 38950 | 39000 | 39000 | 38900 | 1114 |
| 543 | 20240628 | 100200 | 4089620000 | 39000 | 39000 | 39000 | 38950 | 966 |
| 544 | 20240628 | 100100 | 4051987300 | 38950 | 39000 | 39000 | 38950 | 1394 |
| 545 | 20240628 | 100000 | 3997644800 | 39000 | 39000 | 39000 | 38950 | 485 |
| 546 | 20240628 | 095900 | 3978740850 | 39000 | 38950 | 39000 | 38950 | 3640 |
| 547 | 20240628 | 095800 | 3836936500 | 39000 | 39000 | 39000 | 38950 | 805 |
| 548 | 20240628 | 095700 | 3805543250 | 39000 | 38950 | 39000 | 38950 | 1186 |
| 549 | 20240628 | 095600 | 3759293250 | 38950 | 38950 | 38950 | 38900 | 3160 |
| 550 | 20240628 | 095500 | 3636221050 | 38950 | 38900 | 38950 | 38900 | 430 |
| 551 | 20240628 | 095400 | 3619472800 | 38950 | 38950 | 39000 | 38900 | 745 |
| 552 | 20240628 | 095300 | 3590455350 | 38950 | 38950 | 39000 | 38900 | 1900 |
| 553 | 20240628 | 095200 | 3516445150 | 38950 | 39000 | 39000 | 38900 | 2552 |
| 554 | 20240628 | 095100 | 3417037200 | 38950 | 39000 | 39000 | 38950 | 1227 |
| 555 | 20240628 | 095000 | 3369218400 | 38950 | 38950 | 39000 | 38950 | 532 |
| 556 | 20240628 | 094900 | 3348484650 | 39000 | 39000 | 39000 | 38950 | 4228 |
| 557 | 20240628 | 094800 | 3183764950 | 39000 | 39000 | 39000 | 38950 | 580 |
| 558 | 20240628 | 094700 | 3161149550 | 39000 | 38950 | 39000 | 38900 | 3479 |
| 559 | 20240628 | 094600 | 3025636300 | 38950 | 38950 | 38950 | 38900 | 2480 |
| 560 | 20240628 | 094500 | 2929044850 | 38950 | 38950 | 38950 | 38900 | 2087 |
| 561 | 20240628 | 094400 | 2847762700 | 38950 | 38950 | 38950 | 38900 | 3663 |
| 562 | 20240628 | 094300 | 2705266500 | 38900 | 38900 | 38950 | 38850 | 2775 |
| 563 | 20240628 | 094200 | 2597315850 | 38900 | 38850 | 38900 | 38850 | 774 |
| 564 | 20240628 | 094100 | 2567236900 | 38850 | 38850 | 38850 | 38800 | 1618 |
| 565 | 20240628 | 094000 | 2504389350 | 38850 | 38850 | 38850 | 38800 | 1521 |
| 566 | 20240628 | 093900 | 2445298700 | 38850 | 38850 | 38850 | 38800 | 2081 |
| 567 | 20240628 | 093800 | 2364521900 | 38850 | 38850 | 38850 | 38850 | 792 |
| 568 | 20240628 | 093700 | 2333752700 | 38850 | 38800 | 38850 | 38750 | 2753 |
| 569 | 20240628 | 093600 | 2226925650 | 38800 | 38800 | 38800 | 38750 | 67 |
| 570 | 20240628 | 093500 | 2224326750 | 38750 | 38800 | 38800 | 38750 | 122 |
| 571 | 20240628 | 093400 | 2219595800 | 38750 | 38800 | 38800 | 38750 | 944 |
| 572 | 20240628 | 093300 | 2182970350 | 38800 | 38800 | 38800 | 38750 | 302 |
| 573 | 20240628 | 093200 | 2171255250 | 38800 | 38700 | 38800 | 38700 | 1145 |
| 574 | 20240628 | 093100 | 2126886150 | 38700 | 38700 | 38700 | 38700 | 30 |
| 575 | 20240628 | 093000 | 2125725150 | 38700 | 38700 | 38750 | 38700 | 154 |
| 576 | 20240628 | 092900 | 2119762100 | 38700 | 38750 | 38750 | 38650 | 2767 |
| 577 | 20240628 | 092800 | 2012697850 | 38750 | 38700 | 38750 | 38700 | 77 |
| 578 | 20240628 | 092700 | 2009717900 | 38700 | 38700 | 38700 | 38700 | 17 |
| 579 | 20240628 | 092600 | 2009060000 | 38700 | 38750 | 38750 | 38700 | 385 |
| 580 | 20240628 | 092500 | 1994142750 | 38700 | 38700 | 38700 | 38700 | 284 |
| 581 | 20240628 | 092400 | 1983151950 | 38700 | 38650 | 38700 | 38650 | 343 |
| 582 | 20240628 | 092300 | 1969887850 | 38700 | 38700 | 38750 | 38700 | 1097 |
| 583 | 20240628 | 092200 | 1927426400 | 38700 | 38700 | 38700 | 38700 | 720 |
| 584 | 20240628 | 092100 | 1899562400 | 38700 | 38650 | 38700 | 38650 | 335 |
| 585 | 20240628 | 092000 | 1886598900 | 38650 | 38650 | 38700 | 38650 | 508 |
| 586 | 20240628 | 091900 | 1866962150 | 38700 | 38700 | 38700 | 38650 | 2402 |
| 587 | 20240628 | 091800 | 1774046750 | 38750 | 38700 | 38750 | 38700 | 59 |
| 588 | 20240628 | 091700 | 1771763350 | 38750 | 38700 | 38750 | 38700 | 40 |
| 589 | 20240628 | 091600 | 1770215250 | 38700 | 38750 | 38750 | 38700 | 509 |
| 590 | 20240628 | 091500 | 1750509700 | 38750 | 38800 | 38800 | 38700 | 1980 |
| 591 | 20240628 | 091400 | 1673834000 | 38750 | 38800 | 38800 | 38750 | 705 |
| 592 | 20240628 | 091300 | 1646507800 | 38800 | 38750 | 38800 | 38750 | 314 |
| 593 | 20240628 | 091200 | 1634332900 | 38750 | 38800 | 38800 | 38750 | 692 |
| 594 | 20240628 | 091100 | 1607492650 | 38800 | 38850 | 38850 | 38800 | 1323 |
| 595 | 20240628 | 091000 | 1556133100 | 38800 | 38850 | 38900 | 38750 | 1315 |
| 596 | 20240628 | 090900 | 1505097200 | 38800 | 38800 | 38900 | 38800 | 2258 |
| 597 | 20240628 | 090800 | 1417412800 | 38800 | 38750 | 38850 | 38750 | 734 |
| 598 | 20240628 | 090700 | 1388930100 | 38800 | 38800 | 38850 | 38750 | 933 |
| 599 | 20240628 | 090600 | 1352727250 | 38800 | 38850 | 38850 | 38800 | 667 |
| 600 | 20240628 | 090500 | 1326833800 | 38800 | 38900 | 38950 | 38800 | 1719 |
| 601 | 20240628 | 090400 | 1260026750 | 38900 | 38950 | 39000 | 38800 | 4141 |
| 602 | 20240628 | 090300 | 1098800800 | 38950 | 38700 | 39000 | 38500 | 18667 |
| 603 | 20240628 | 090200 | 374405300 | 38700 | 38550 | 38750 | 38550 | 6259 |
| 604 | 20240628 | 090100 | 132073850 | 38550 | 38400 | 38600 | 38400 | 1919 |
| 605 | 20240628 | 090000 | 58142350 | 38450 | 38400 | 38450 | 38350 | 1493 |