34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 193600 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 9133 |
| 3 | 20240628 | 193500 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20240628 | 193400 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20240628 | 193300 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20240628 | 193200 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20240628 | 193100 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20240628 | 193000 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20240628 | 192900 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20240628 | 192800 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20240628 | 192700 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20240628 | 192600 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20240628 | 192500 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20240628 | 192400 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20240628 | 192300 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20240628 | 192200 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20240628 | 192100 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20240628 | 192000 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20240628 | 191900 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20240628 | 191800 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20240628 | 191700 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20240628 | 191600 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20240628 | 191500 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20240628 | 191400 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20240628 | 191300 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20240628 | 191200 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20240628 | 191100 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20240628 | 191000 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20240628 | 190900 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20240628 | 190800 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20240628 | 190700 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20240628 | 190600 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 9133 |
| 33 | 20240628 | 190500 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20240628 | 190400 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20240628 | 190300 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20240628 | 190200 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20240628 | 190100 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20240628 | 190000 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20240628 | 185900 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20240628 | 185800 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20240628 | 185700 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20240628 | 185600 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20240628 | 185500 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20240628 | 185400 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20240628 | 185300 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20240628 | 185200 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20240628 | 185100 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20240628 | 185000 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20240628 | 184900 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20240628 | 184800 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20240628 | 184700 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20240628 | 184600 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20240628 | 184500 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20240628 | 184400 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20240628 | 184300 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20240628 | 184200 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20240628 | 184100 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20240628 | 184000 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20240628 | 183900 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20240628 | 183800 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20240628 | 183700 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20240628 | 183600 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 9133 |
| 63 | 20240628 | 183500 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20240628 | 183400 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20240628 | 183300 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20240628 | 183200 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20240628 | 183100 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20240628 | 183000 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20240628 | 182900 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20240628 | 182800 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20240628 | 182700 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20240628 | 182600 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20240628 | 182500 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20240628 | 182400 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20240628 | 182300 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20240628 | 182200 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20240628 | 182100 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20240628 | 182000 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20240628 | 181900 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20240628 | 181800 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20240628 | 181700 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20240628 | 181600 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20240628 | 181500 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20240628 | 181400 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20240628 | 181300 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20240628 | 181200 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20240628 | 181100 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20240628 | 181000 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20240628 | 180900 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20240628 | 180800 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20240628 | 180700 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20240628 | 180600 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 9133 |
| 93 | 20240628 | 180500 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20240628 | 180400 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20240628 | 180300 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20240628 | 180200 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20240628 | 180100 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20240628 | 180000 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20240628 | 175900 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20240628 | 175800 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20240628 | 175700 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20240628 | 175600 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20240628 | 175500 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20240628 | 175400 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20240628 | 175300 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20240628 | 175200 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20240628 | 175100 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20240628 | 175000 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20240628 | 174900 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20240628 | 174800 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20240628 | 174700 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20240628 | 174600 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20240628 | 174500 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20240628 | 174400 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20240628 | 174300 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20240628 | 174200 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20240628 | 174100 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20240628 | 174000 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20240628 | 173900 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20240628 | 173800 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20240628 | 173700 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20240628 | 173600 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 9133 |
| 123 | 20240628 | 173500 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20240628 | 173400 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20240628 | 173300 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20240628 | 173200 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20240628 | 173100 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20240628 | 173000 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20240628 | 172900 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20240628 | 172800 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20240628 | 172700 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20240628 | 172600 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20240628 | 172500 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20240628 | 172400 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20240628 | 172300 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20240628 | 172200 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20240628 | 172100 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20240628 | 172000 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20240628 | 171900 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20240628 | 171800 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20240628 | 171700 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20240628 | 171600 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20240628 | 171500 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20240628 | 171400 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20240628 | 171300 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20240628 | 171200 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20240628 | 171100 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20240628 | 171000 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20240628 | 170900 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20240628 | 170800 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20240628 | 170700 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20240628 | 170600 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 9133 |
| 153 | 20240628 | 170500 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20240628 | 170400 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20240628 | 170300 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20240628 | 170200 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20240628 | 170100 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20240628 | 170000 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20240628 | 165900 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20240628 | 165800 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20240628 | 165700 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20240628 | 165600 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20240628 | 165500 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20240628 | 165400 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20240628 | 165300 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20240628 | 165200 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20240628 | 165100 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20240628 | 165000 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20240628 | 164900 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20240628 | 164800 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20240628 | 164700 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20240628 | 164600 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20240628 | 164500 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20240628 | 164400 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20240628 | 164300 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20240628 | 164200 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20240628 | 164100 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20240628 | 164000 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20240628 | 163900 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20240628 | 163800 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20240628 | 163700 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20240628 | 163600 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 9133 |
| 183 | 20240628 | 163500 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20240628 | 163400 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20240628 | 163300 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20240628 | 163200 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20240628 | 163100 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20240628 | 163000 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20240628 | 162900 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20240628 | 162800 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20240628 | 162700 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20240628 | 162600 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20240628 | 162500 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20240628 | 162400 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20240628 | 162300 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 196 | 20240628 | 162200 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 197 | 20240628 | 162100 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 198 | 20240628 | 162000 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 199 | 20240628 | 161900 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 200 | 20240628 | 161800 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 201 | 20240628 | 161700 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 202 | 20240628 | 161600 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 203 | 20240628 | 161500 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 204 | 20240628 | 161400 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 205 | 20240628 | 161300 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 206 | 20240628 | 161200 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 207 | 20240628 | 161100 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 208 | 20240628 | 161000 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 209 | 20240628 | 160900 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 210 | 20240628 | 160800 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 211 | 20240628 | 160700 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 212 | 20240628 | 160600 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 9133 |
| 213 | 20240628 | 160500 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 214 | 20240628 | 160400 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 215 | 20240628 | 160300 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 216 | 20240628 | 160200 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 217 | 20240628 | 160100 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 218 | 20240628 | 160000 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 219 | 20240628 | 155900 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 220 | 20240628 | 155800 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 221 | 20240628 | 155700 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 222 | 20240628 | 155600 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 223 | 20240628 | 155500 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 224 | 20240628 | 155400 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 225 | 20240628 | 155300 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 226 | 20240628 | 155200 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 227 | 20240628 | 155100 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 228 | 20240628 | 155000 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 229 | 20240628 | 154900 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 230 | 20240628 | 154800 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 231 | 20240628 | 154700 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 232 | 20240628 | 154600 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 233 | 20240628 | 154500 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 234 | 20240628 | 154400 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 235 | 20240628 | 154300 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 236 | 20240628 | 154200 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 237 | 20240628 | 154100 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 238 | 20240628 | 154000 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 239 | 20240628 | 153900 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 240 | 20240628 | 153800 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 241 | 20240628 | 153700 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 242 | 20240628 | 153600 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 9133 |
| 243 | 20240628 | 153500 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 244 | 20240628 | 153400 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 245 | 20240628 | 153300 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 246 | 20240628 | 153200 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 247 | 20240628 | 153100 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 248 | 20240628 | 153000 | 6486363000 | 37950 | 37950 | 37950 | 37950 | 9133 |
| 249 | 20240628 | 152900 | 6139765650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 250 | 20240628 | 152800 | 6139765650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 251 | 20240628 | 152700 | 6139765650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 252 | 20240628 | 152600 | 6139765650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 253 | 20240628 | 152500 | 6139765650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 254 | 20240628 | 152400 | 6139765650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 255 | 20240628 | 152300 | 6139765650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 256 | 20240628 | 152200 | 6139765650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 257 | 20240628 | 152100 | 6139765650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 258 | 20240628 | 152000 | 6139765650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 259 | 20240628 | 151900 | 6139765650 | 37950 | 37900 | 37950 | 37900 | 524 |
| 260 | 20240628 | 151800 | 6119881900 | 37900 | 38000 | 38000 | 37900 | 837 |
| 261 | 20240628 | 151700 | 6088127900 | 38000 | 38000 | 38000 | 37950 | 1051 |
| 262 | 20240628 | 151600 | 6048217250 | 37950 | 37950 | 38000 | 37950 | 718 |
| 263 | 20240628 | 151500 | 6020950850 | 37950 | 37950 | 38000 | 37950 | 790 |
| 264 | 20240628 | 151400 | 5990940000 | 38000 | 38000 | 38000 | 37950 | 875 |
| 265 | 20240628 | 151300 | 5957701950 | 38000 | 37900 | 38000 | 37900 | 823 |
| 266 | 20240628 | 151200 | 5926463000 | 37950 | 37900 | 37950 | 37900 | 792 |
| 267 | 20240628 | 151100 | 5896407350 | 37950 | 38000 | 38000 | 37900 | 750 |
| 268 | 20240628 | 151000 | 5867936200 | 38000 | 37900 | 38000 | 37900 | 617 |
| 269 | 20240628 | 150900 | 5844509650 | 37950 | 37950 | 38000 | 37950 | 798 |
| 270 | 20240628 | 150800 | 5814206100 | 37950 | 37900 | 38000 | 37900 | 658 |
| 271 | 20240628 | 150700 | 5789225250 | 37900 | 37900 | 37950 | 37900 | 424 |
| 272 | 20240628 | 150600 | 5773135300 | 37900 | 37950 | 37950 | 37900 | 1923 |
| 273 | 20240628 | 150500 | 5700185050 | 37950 | 37900 | 37950 | 37900 | 691 |
| 274 | 20240628 | 150400 | 5673979300 | 37950 | 37900 | 37950 | 37900 | 2202 |
| 275 | 20240628 | 150300 | 5590421550 | 37950 | 37900 | 37950 | 37900 | 704 |
| 276 | 20240628 | 150200 | 5563711000 | 37900 | 37900 | 37950 | 37900 | 779 |
| 277 | 20240628 | 150100 | 5534152200 | 37950 | 37900 | 37950 | 37850 | 861 |
| 278 | 20240628 | 150000 | 5501507350 | 37900 | 37900 | 37950 | 37900 | 559 |
| 279 | 20240628 | 145900 | 5480299300 | 37950 | 37900 | 37950 | 37850 | 270 |
| 280 | 20240628 | 145800 | 5470057750 | 37900 | 37850 | 37950 | 37850 | 829 |
| 281 | 20240628 | 145700 | 5438651100 | 37850 | 37900 | 37900 | 37850 | 914 |
| 282 | 20240628 | 145600 | 5404024350 | 37900 | 37900 | 37950 | 37850 | 426 |
| 283 | 20240628 | 145500 | 5387871700 | 37900 | 37900 | 37950 | 37850 | 267 |
| 284 | 20240628 | 145400 | 5377752450 | 37900 | 37900 | 37950 | 37900 | 485 |
| 285 | 20240628 | 145300 | 5359360450 | 37850 | 37900 | 37950 | 37850 | 380 |
| 286 | 20240628 | 145200 | 5344957700 | 37900 | 37850 | 37900 | 37850 | 450 |
| 287 | 20240628 | 145100 | 5327904500 | 37850 | 37900 | 37900 | 37850 | 573 |
| 288 | 20240628 | 145000 | 5306189650 | 37850 | 37950 | 37950 | 37850 | 214 |
| 289 | 20240628 | 144900 | 5298076900 | 37900 | 37900 | 37950 | 37850 | 636 |
| 290 | 20240628 | 144800 | 5273971450 | 37850 | 37850 | 37900 | 37850 | 393 |
| 291 | 20240628 | 144700 | 5259079400 | 37850 | 37900 | 37950 | 37800 | 1157 |
| 292 | 20240628 | 144600 | 5215255450 | 37850 | 37850 | 37950 | 37850 | 622 |
| 293 | 20240628 | 144500 | 5191694000 | 37850 | 37950 | 37950 | 37850 | 484 |
| 294 | 20240628 | 144400 | 5173332400 | 37950 | 37900 | 37950 | 37900 | 698 |
| 295 | 20240628 | 144300 | 5146858500 | 37900 | 37850 | 37950 | 37850 | 392 |
| 296 | 20240628 | 144200 | 5131999200 | 37900 | 37950 | 37950 | 37850 | 613 |
| 297 | 20240628 | 144100 | 5108755650 | 37900 | 37850 | 37950 | 37850 | 1330 |
| 298 | 20240628 | 144000 | 5058342250 | 37850 | 37850 | 37900 | 37850 | 405 |
| 299 | 20240628 | 143900 | 5042994400 | 37900 | 37850 | 37900 | 37850 | 498 |
| 300 | 20240628 | 143800 | 5024121600 | 37900 | 37850 | 37900 | 37850 | 344 |
| 301 | 20240628 | 143700 | 5011087700 | 37900 | 37800 | 37900 | 37800 | 542 |
| 302 | 20240628 | 143600 | 4990553450 | 37800 | 37850 | 37900 | 37800 | 615 |
| 303 | 20240628 | 143500 | 4967258400 | 37900 | 37900 | 37900 | 37850 | 464 |
| 304 | 20240628 | 143400 | 4949673800 | 37900 | 37850 | 37900 | 37850 | 767 |
| 305 | 20240628 | 143300 | 4920623800 | 37850 | 37900 | 37900 | 37850 | 349 |
| 306 | 20240628 | 143200 | 4907400350 | 37900 | 37950 | 37950 | 37850 | 1644 |
| 307 | 20240628 | 143100 | 4845087450 | 37950 | 37850 | 37950 | 37850 | 1817 |
| 308 | 20240628 | 143000 | 4776229700 | 37850 | 37850 | 37900 | 37850 | 751 |
| 309 | 20240628 | 142900 | 4747779550 | 37850 | 37850 | 37950 | 37850 | 1087 |
| 310 | 20240628 | 142800 | 4706579050 | 37900 | 37900 | 37900 | 37850 | 1172 |
| 311 | 20240628 | 142700 | 4662171500 | 37900 | 37900 | 37950 | 37850 | 1292 |
| 312 | 20240628 | 142600 | 4613197650 | 37900 | 37800 | 37950 | 37800 | 8918 |
| 313 | 20240628 | 142500 | 4275272850 | 37850 | 37800 | 37850 | 37800 | 559 |
| 314 | 20240628 | 142400 | 4254115000 | 37800 | 37800 | 37850 | 37800 | 344 |
| 315 | 20240628 | 142300 | 4241097450 | 37850 | 37800 | 37850 | 37750 | 690 |
| 316 | 20240628 | 142200 | 4215008550 | 37800 | 37800 | 37850 | 37750 | 535 |
| 317 | 20240628 | 142100 | 4194778800 | 37850 | 37850 | 37850 | 37750 | 709 |
| 318 | 20240628 | 142000 | 4167977850 | 37850 | 37800 | 37850 | 37800 | 705 |
| 319 | 20240628 | 141900 | 4141297400 | 37850 | 37800 | 37850 | 37800 | 2086 |
| 320 | 20240628 | 141800 | 4062359750 | 37800 | 37800 | 37900 | 37800 | 2179 |
| 321 | 20240628 | 141700 | 3979880550 | 37850 | 37700 | 37850 | 37650 | 5969 |
| 322 | 20240628 | 141600 | 3754411550 | 37650 | 37600 | 37700 | 37600 | 260 |
| 323 | 20240628 | 141500 | 3744612550 | 37600 | 37650 | 37650 | 37600 | 127 |
| 324 | 20240628 | 141400 | 3739833250 | 37600 | 37650 | 37650 | 37600 | 110 |
| 325 | 20240628 | 141300 | 3735692450 | 37650 | 37600 | 37650 | 37600 | 319 |
| 326 | 20240628 | 141200 | 3723688900 | 37600 | 37650 | 37650 | 37600 | 109 |
| 327 | 20240628 | 141100 | 3719586400 | 37600 | 37650 | 37650 | 37600 | 13 |
| 328 | 20240628 | 141000 | 3719097550 | 37650 | 37600 | 37650 | 37600 | 174 |
| 329 | 20240628 | 140900 | 3712547800 | 37600 | 37600 | 37650 | 37600 | 183 |
| 330 | 20240628 | 140800 | 3705659500 | 37650 | 37650 | 37700 | 37650 | 526 |
| 331 | 20240628 | 140700 | 3685836650 | 37650 | 37600 | 37700 | 37600 | 165 |
| 332 | 20240628 | 140600 | 3679623600 | 37650 | 37650 | 37700 | 37650 | 333 |
| 333 | 20240628 | 140500 | 3667072800 | 37700 | 37650 | 37700 | 37650 | 93 |
| 334 | 20240628 | 140400 | 3663567400 | 37650 | 37650 | 37700 | 37600 | 348 |
| 335 | 20240628 | 140300 | 3650464900 | 37650 | 37600 | 37650 | 37600 | 81 |
| 336 | 20240628 | 140200 | 3647415450 | 37650 | 37650 | 37700 | 37650 | 181 |
| 337 | 20240628 | 140100 | 3640596800 | 37650 | 37600 | 37700 | 37600 | 337 |
| 338 | 20240628 | 140000 | 3627908450 | 37650 | 37650 | 37650 | 37650 | 599 |
| 339 | 20240628 | 135900 | 3605356100 | 37650 | 37650 | 37700 | 37650 | 154 |
| 340 | 20240628 | 135800 | 3599551600 | 37650 | 37650 | 37700 | 37650 | 146 |
| 341 | 20240628 | 135700 | 3594048100 | 37700 | 37650 | 37700 | 37650 | 99 |
| 342 | 20240628 | 135600 | 3590316950 | 37650 | 37700 | 37700 | 37650 | 763 |
| 343 | 20240628 | 135500 | 3561582750 | 37700 | 37650 | 37700 | 37650 | 63 |
| 344 | 20240628 | 135400 | 3559208850 | 37700 | 37700 | 37700 | 37650 | 242 |
| 345 | 20240628 | 135300 | 3550092450 | 37650 | 37650 | 37700 | 37650 | 116 |
| 346 | 20240628 | 135200 | 3545720400 | 37700 | 37650 | 37700 | 37650 | 169 |
| 347 | 20240628 | 135100 | 3539350350 | 37700 | 37650 | 37700 | 37650 | 286 |
| 348 | 20240628 | 135000 | 3528570700 | 37650 | 37700 | 37700 | 37650 | 88 |
| 349 | 20240628 | 134900 | 3525253650 | 37700 | 37650 | 37700 | 37650 | 132 |
| 350 | 20240628 | 134800 | 3520280150 | 37700 | 37700 | 37700 | 37650 | 156 |
| 351 | 20240628 | 134700 | 3514401200 | 37700 | 37650 | 37700 | 37650 | 119 |
| 352 | 20240628 | 134600 | 3509916050 | 37700 | 37650 | 37700 | 37650 | 150 |
| 353 | 20240628 | 134500 | 3504261900 | 37650 | 37700 | 37700 | 37650 | 135 |
| 354 | 20240628 | 134400 | 3499174450 | 37650 | 37700 | 37700 | 37650 | 190 |
| 355 | 20240628 | 134300 | 3492018650 | 37700 | 37650 | 37700 | 37650 | 145 |
| 356 | 20240628 | 134200 | 3486552850 | 37650 | 37700 | 37700 | 37650 | 206 |
| 357 | 20240628 | 134100 | 3478791100 | 37700 | 37700 | 37700 | 37650 | 207 |
| 358 | 20240628 | 134000 | 3470987700 | 37650 | 37650 | 37700 | 37650 | 146 |
| 359 | 20240628 | 133900 | 3465484700 | 37650 | 37700 | 37700 | 37650 | 188 |
| 360 | 20240628 | 133800 | 3458399000 | 37650 | 37700 | 37700 | 37650 | 71 |
| 361 | 20240628 | 133700 | 3455725650 | 37700 | 37650 | 37700 | 37650 | 127 |
| 362 | 20240628 | 133600 | 3450938500 | 37700 | 37650 | 37700 | 37650 | 126 |
| 363 | 20240628 | 133500 | 3446189800 | 37650 | 37650 | 37700 | 37650 | 168 |
| 364 | 20240628 | 133400 | 3439857200 | 37650 | 37650 | 37700 | 37650 | 404 |
| 365 | 20240628 | 133300 | 3424627100 | 37700 | 37650 | 37700 | 37650 | 142 |
| 366 | 20240628 | 133200 | 3419280650 | 37650 | 37650 | 37700 | 37650 | 90 |
| 367 | 20240628 | 133100 | 3415888400 | 37700 | 37700 | 37700 | 37650 | 192 |
| 368 | 20240628 | 133000 | 3408653700 | 37700 | 37700 | 37750 | 37700 | 717 |
| 369 | 20240628 | 132900 | 3381616750 | 37700 | 37700 | 37750 | 37700 | 144 |
| 370 | 20240628 | 132800 | 3376183050 | 37700 | 37750 | 37750 | 37700 | 185 |
| 371 | 20240628 | 132700 | 3369202550 | 37750 | 37750 | 37750 | 37700 | 280 |
| 372 | 20240628 | 132600 | 3358642000 | 37750 | 37700 | 37750 | 37700 | 197 |
| 373 | 20240628 | 132500 | 3351209350 | 37700 | 37750 | 37800 | 37700 | 465 |
| 374 | 20240628 | 132400 | 3333652100 | 37800 | 37750 | 37800 | 37750 | 279 |
| 375 | 20240628 | 132300 | 3323113900 | 37800 | 37750 | 37800 | 37750 | 113 |
| 376 | 20240628 | 132200 | 3318842550 | 37800 | 37750 | 37800 | 37750 | 337 |
| 377 | 20240628 | 132100 | 3306116000 | 37750 | 37750 | 37800 | 37750 | 665 |
| 378 | 20240628 | 132000 | 3280991200 | 37750 | 37750 | 37800 | 37750 | 144 |
| 379 | 20240628 | 131900 | 3275549900 | 37800 | 37850 | 37850 | 37750 | 499 |
| 380 | 20240628 | 131800 | 3256688850 | 37800 | 37800 | 37850 | 37800 | 800 |
| 381 | 20240628 | 131700 | 3226444500 | 37800 | 37800 | 37800 | 37750 | 121 |
| 382 | 20240628 | 131600 | 3221871350 | 37800 | 37750 | 37800 | 37750 | 44 |
| 383 | 20240628 | 131500 | 3220208250 | 37800 | 37750 | 37800 | 37750 | 2586 |
| 384 | 20240628 | 131400 | 3122460400 | 37750 | 37750 | 37800 | 37750 | 156 |
| 385 | 20240628 | 131300 | 3116564250 | 37750 | 37750 | 37800 | 37750 | 107 |
| 386 | 20240628 | 131200 | 3112522350 | 37750 | 37800 | 37800 | 37750 | 933 |
| 387 | 20240628 | 131100 | 3077256500 | 37800 | 37800 | 37800 | 37700 | 412 |
| 388 | 20240628 | 131000 | 3061699900 | 37800 | 37650 | 37800 | 37650 | 1429 |
| 389 | 20240628 | 130900 | 3007772200 | 37700 | 37700 | 37750 | 37700 | 696 |
| 390 | 20240628 | 130800 | 2981527900 | 37700 | 37750 | 37800 | 37700 | 419 |
| 391 | 20240628 | 130700 | 2965708900 | 37750 | 37700 | 37800 | 37650 | 2221 |
| 392 | 20240628 | 130600 | 2881864900 | 37750 | 37500 | 37750 | 37500 | 13500 |
| 393 | 20240628 | 130500 | 2374301900 | 37450 | 37400 | 37500 | 37400 | 1954 |
| 394 | 20240628 | 130400 | 2301123800 | 37450 | 37450 | 37450 | 37450 | 26 |
| 395 | 20240628 | 130300 | 2300150100 | 37400 | 37400 | 37400 | 37400 | 15 |
| 396 | 20240628 | 130200 | 2299589100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 397 | 20240628 | 130100 | 2299589100 | 37450 | 37400 | 37450 | 37400 | 25 |
| 398 | 20240628 | 130000 | 2298653100 | 37450 | 37450 | 37450 | 37400 | 219 |
| 399 | 20240628 | 125900 | 2290459900 | 37400 | 37400 | 37450 | 37400 | 56 |
| 400 | 20240628 | 125800 | 2288364600 | 37400 | 37400 | 37450 | 37400 | 75 |
| 401 | 20240628 | 125700 | 2285558600 | 37400 | 37450 | 37450 | 37400 | 19 |
| 402 | 20240628 | 125600 | 2284847800 | 37450 | 37450 | 37450 | 37450 | 51 |
| 403 | 20240628 | 125500 | 2282937850 | 37450 | 37400 | 37450 | 37400 | 52 |
| 404 | 20240628 | 125400 | 2280992000 | 37400 | 37400 | 37400 | 37400 | 20 |
| 405 | 20240628 | 125300 | 2280244000 | 37450 | 37450 | 37450 | 37450 | 5 |
| 406 | 20240628 | 125200 | 2280056750 | 37450 | 37400 | 37450 | 37400 | 40 |
| 407 | 20240628 | 125100 | 2278559200 | 37350 | 37350 | 37350 | 37350 | 115 |
| 408 | 20240628 | 125000 | 2274263950 | 37400 | 37400 | 37450 | 37400 | 259 |
| 409 | 20240628 | 124900 | 2264575400 | 37450 | 37450 | 37450 | 37450 | 20 |
| 410 | 20240628 | 124800 | 2263826400 | 37400 | 37350 | 37400 | 37350 | 17 |
| 411 | 20240628 | 124700 | 2263191350 | 37450 | 37450 | 37450 | 37450 | 4 |
| 412 | 20240628 | 124600 | 2263041550 | 37450 | 37350 | 37450 | 37350 | 1357 |
| 413 | 20240628 | 124500 | 2212279800 | 37350 | 37350 | 37350 | 37350 | 16 |
| 414 | 20240628 | 124400 | 2211682200 | 37400 | 37400 | 37400 | 37350 | 21 |
| 415 | 20240628 | 124300 | 2210896850 | 37400 | 37400 | 37400 | 37400 | 29 |
| 416 | 20240628 | 124200 | 2209812250 | 37400 | 37400 | 37400 | 37350 | 277 |
| 417 | 20240628 | 124100 | 2199462450 | 37400 | 37450 | 37450 | 37400 | 27 |
| 418 | 20240628 | 124000 | 2198452600 | 37450 | 37400 | 37450 | 37400 | 25 |
| 419 | 20240628 | 123900 | 2197516400 | 37450 | 37400 | 37450 | 37400 | 75 |
| 420 | 20240628 | 123800 | 2194709050 | 37400 | 37400 | 37400 | 37400 | 20 |
| 421 | 20240628 | 123700 | 2193961050 | 37450 | 37400 | 37450 | 37400 | 42 |
| 422 | 20240628 | 123600 | 2192389400 | 37400 | 37350 | 37400 | 37350 | 202 |
| 423 | 20240628 | 123500 | 2184835400 | 37400 | 37400 | 37400 | 37400 | 7 |
| 424 | 20240628 | 123400 | 2184573600 | 37400 | 37400 | 37400 | 37400 | 21 |
| 425 | 20240628 | 123300 | 2183788200 | 37400 | 37350 | 37400 | 37350 | 23 |
| 426 | 20240628 | 123200 | 2182928750 | 37400 | 37400 | 37400 | 37400 | 84 |
| 427 | 20240628 | 123100 | 2179787150 | 37400 | 37400 | 37400 | 37400 | 20 |
| 428 | 20240628 | 123000 | 2179039150 | 37350 | 37400 | 37400 | 37350 | 129 |
| 429 | 20240628 | 122900 | 2174219600 | 37350 | 37400 | 37400 | 37350 | 14 |
| 430 | 20240628 | 122800 | 2173696650 | 37400 | 37400 | 37400 | 37400 | 21 |
| 431 | 20240628 | 122700 | 2172911250 | 37350 | 37350 | 37350 | 37350 | 16 |
| 432 | 20240628 | 122600 | 2172313650 | 37400 | 37400 | 37400 | 37400 | 39 |
| 433 | 20240628 | 122500 | 2170855050 | 37350 | 37350 | 37350 | 37350 | 17 |
| 434 | 20240628 | 122400 | 2170220100 | 37300 | 37350 | 37350 | 37300 | 36 |
| 435 | 20240628 | 122300 | 2168876300 | 37400 | 37400 | 37400 | 37400 | 5 |
| 436 | 20240628 | 122200 | 2168689300 | 37400 | 37400 | 37400 | 37400 | 18 |
| 437 | 20240628 | 122100 | 2168016100 | 37400 | 37350 | 37400 | 37300 | 225 |
| 438 | 20240628 | 122000 | 2159616750 | 37400 | 37350 | 37400 | 37350 | 2 |
| 439 | 20240628 | 121900 | 2159542000 | 37400 | 37350 | 37400 | 37350 | 11 |
| 440 | 20240628 | 121800 | 2159130650 | 37300 | 37300 | 37300 | 37300 | 16 |
| 441 | 20240628 | 121700 | 2158533850 | 37400 | 37400 | 37400 | 37400 | 33 |
| 442 | 20240628 | 121600 | 2157299650 | 37400 | 37350 | 37400 | 37350 | 51 |
| 443 | 20240628 | 121500 | 2155393600 | 37300 | 37300 | 37300 | 37300 | 59 |
| 444 | 20240628 | 121400 | 2153192900 | 37400 | 37400 | 37400 | 37400 | 87 |
| 445 | 20240628 | 121300 | 2149939100 | 37350 | 37350 | 37350 | 37350 | 24 |
| 446 | 20240628 | 121200 | 2149042700 | 37250 | 37250 | 37250 | 37250 | 16 |
| 447 | 20240628 | 121100 | 2148446700 | 37250 | 37300 | 37300 | 37250 | 300 |
| 448 | 20240628 | 121000 | 2137259550 | 37350 | 37350 | 37350 | 37350 | 21 |
| 449 | 20240628 | 120900 | 2136475200 | 37300 | 37350 | 37350 | 37300 | 42 |
| 450 | 20240628 | 120800 | 2134906550 | 37400 | 37400 | 37400 | 37400 | 1 |
| 451 | 20240628 | 120700 | 2134869150 | 37400 | 37400 | 37400 | 37400 | 20 |
| 452 | 20240628 | 120600 | 2134121150 | 37350 | 37300 | 37350 | 37300 | 56 |
| 453 | 20240628 | 120500 | 2132030300 | 37300 | 37300 | 37300 | 37300 | 103 |
| 454 | 20240628 | 120400 | 2128188400 | 37350 | 37350 | 37350 | 37350 | 21 |
| 455 | 20240628 | 120300 | 2127404050 | 37350 | 37350 | 37400 | 37350 | 105 |
| 456 | 20240628 | 120200 | 2123481100 | 37400 | 37400 | 37400 | 37400 | 5 |
| 457 | 20240628 | 120100 | 2123294100 | 37350 | 37400 | 37400 | 37350 | 114 |
| 458 | 20240628 | 120000 | 2119034000 | 37400 | 37350 | 37400 | 37350 | 121 |
| 459 | 20240628 | 115900 | 2114509450 | 37400 | 37350 | 37400 | 37350 | 131 |
| 460 | 20240628 | 115800 | 2109615300 | 37350 | 37350 | 37350 | 37350 | 20 |
| 461 | 20240628 | 115700 | 2108868300 | 37350 | 37300 | 37350 | 37300 | 115 |
| 462 | 20240628 | 115600 | 2104573800 | 37350 | 37350 | 37350 | 37300 | 155 |
| 463 | 20240628 | 115500 | 2098790550 | 37350 | 37300 | 37350 | 37300 | 53 |
| 464 | 20240628 | 115400 | 2096811050 | 37350 | 37300 | 37350 | 37300 | 34 |
| 465 | 20240628 | 115300 | 2095541900 | 37350 | 37350 | 37350 | 37350 | 2 |
| 466 | 20240628 | 115200 | 2095467200 | 37350 | 37350 | 37350 | 37350 | 24 |
| 467 | 20240628 | 115100 | 2094570800 | 37350 | 37300 | 37350 | 37300 | 33 |
| 468 | 20240628 | 115000 | 2093339000 | 37350 | 37350 | 37350 | 37350 | 4 |
| 469 | 20240628 | 114900 | 2093189600 | 37350 | 37350 | 37350 | 37350 | 20 |
| 470 | 20240628 | 114800 | 2092442600 | 37300 | 37300 | 37300 | 37300 | 0 |
| 471 | 20240628 | 114700 | 2092442600 | 37300 | 37300 | 37300 | 37300 | 36 |
| 472 | 20240628 | 114600 | 2091099800 | 37350 | 37400 | 37400 | 37350 | 23 |
| 473 | 20240628 | 114500 | 2090240600 | 37400 | 37300 | 37400 | 37300 | 322 |
| 474 | 20240628 | 114400 | 2078209700 | 37300 | 37400 | 37400 | 37300 | 17 |
| 475 | 20240628 | 114300 | 2077575500 | 37400 | 37400 | 37400 | 37350 | 445 |
| 476 | 20240628 | 114200 | 2060952500 | 37400 | 37400 | 37400 | 37350 | 173 |
| 477 | 20240628 | 114100 | 2054488300 | 37350 | 37350 | 37350 | 37350 | 116 |
| 478 | 20240628 | 114000 | 2050155700 | 37400 | 37400 | 37400 | 37400 | 23 |
| 479 | 20240628 | 113900 | 2049295500 | 37400 | 37450 | 37450 | 37400 | 2623 |
| 480 | 20240628 | 113800 | 1951068200 | 37500 | 37450 | 37500 | 37450 | 7333 |
| 481 | 20240628 | 113700 | 1676417150 | 37500 | 37500 | 37500 | 37450 | 161 |
| 482 | 20240628 | 113600 | 1670383900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 483 | 20240628 | 113500 | 1670383900 | 37450 | 37500 | 37500 | 37450 | 35 |
| 484 | 20240628 | 113400 | 1669072150 | 37500 | 37500 | 37500 | 37500 | 51 |
| 485 | 20240628 | 113300 | 1667159650 | 37500 | 37450 | 37500 | 37450 | 42 |
| 486 | 20240628 | 113200 | 1665585650 | 37450 | 37500 | 37500 | 37450 | 19 |
| 487 | 20240628 | 113100 | 1664873900 | 37500 | 37500 | 37500 | 37450 | 25 |
| 488 | 20240628 | 113000 | 1663936550 | 37500 | 37450 | 37500 | 37450 | 59 |
| 489 | 20240628 | 112900 | 1661725350 | 37450 | 37500 | 37500 | 37450 | 186 |
| 490 | 20240628 | 112800 | 1654751100 | 37500 | 37500 | 37500 | 37450 | 27 |
| 491 | 20240628 | 112700 | 1653738750 | 37500 | 37450 | 37500 | 37450 | 128 |
| 492 | 20240628 | 112600 | 1648940250 | 37450 | 37500 | 37500 | 37450 | 39 |
| 493 | 20240628 | 112500 | 1647478550 | 37500 | 37500 | 37500 | 37500 | 58 |
| 494 | 20240628 | 112400 | 1645303550 | 37500 | 37500 | 37500 | 37500 | 33 |
| 495 | 20240628 | 112300 | 1644066050 | 37450 | 37450 | 37500 | 37450 | 339 |
| 496 | 20240628 | 112200 | 1631367950 | 37500 | 37500 | 37500 | 37500 | 41 |
| 497 | 20240628 | 112100 | 1629830450 | 37500 | 37500 | 37500 | 37500 | 4 |
| 498 | 20240628 | 112000 | 1629680450 | 37450 | 37500 | 37500 | 37450 | 48 |
| 499 | 20240628 | 111900 | 1627882700 | 37500 | 37500 | 37500 | 37500 | 20 |
| 500 | 20240628 | 111800 | 1627132700 | 37450 | 37450 | 37500 | 37450 | 122 |
| 501 | 20240628 | 111700 | 1622561950 | 37450 | 37500 | 37500 | 37450 | 351 |
| 502 | 20240628 | 111600 | 1609400200 | 37500 | 37500 | 37500 | 37500 | 216 |
| 503 | 20240628 | 111500 | 1601300200 | 37500 | 37500 | 37500 | 37450 | 51 |
| 504 | 20240628 | 111400 | 1599388300 | 37500 | 37500 | 37500 | 37450 | 2020 |
| 505 | 20240628 | 111300 | 1523739050 | 37500 | 37500 | 37500 | 37500 | 20 |
| 506 | 20240628 | 111200 | 1522989050 | 37450 | 37450 | 37450 | 37450 | 50 |
| 507 | 20240628 | 111100 | 1521116550 | 37450 | 37450 | 37500 | 37450 | 70 |
| 508 | 20240628 | 111000 | 1518494850 | 37450 | 37500 | 37500 | 37450 | 299 |
| 509 | 20240628 | 110900 | 1507296200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 510 | 20240628 | 110800 | 1507296200 | 37450 | 37500 | 37500 | 37450 | 183 |
| 511 | 20240628 | 110700 | 1500434500 | 37500 | 37500 | 37500 | 37500 | 20 |
| 512 | 20240628 | 110600 | 1499684500 | 37500 | 37500 | 37500 | 37500 | 0 |
| 513 | 20240628 | 110500 | 1499684500 | 37500 | 37500 | 37500 | 37450 | 267 |
| 514 | 20240628 | 110400 | 1489672800 | 37500 | 37500 | 37550 | 37500 | 39 |
| 515 | 20240628 | 110300 | 1488209100 | 37500 | 37500 | 37550 | 37500 | 96 |
| 516 | 20240628 | 110200 | 1484609050 | 37500 | 37500 | 37550 | 37500 | 95 |
| 517 | 20240628 | 110100 | 1481044100 | 37550 | 37500 | 37550 | 37500 | 114 |
| 518 | 20240628 | 110000 | 1476766200 | 37500 | 37550 | 37550 | 37500 | 44 |
| 519 | 20240628 | 105900 | 1475115000 | 37500 | 37500 | 37550 | 37500 | 150 |
| 520 | 20240628 | 105800 | 1469488250 | 37500 | 37500 | 37550 | 37500 | 159 |
| 521 | 20240628 | 105700 | 1463521800 | 37500 | 37550 | 37550 | 37500 | 75 |
| 522 | 20240628 | 105600 | 1460706150 | 37500 | 37550 | 37550 | 37500 | 60 |
| 523 | 20240628 | 105500 | 1458453900 | 37500 | 37500 | 37550 | 37500 | 49 |
| 524 | 20240628 | 105400 | 1456614750 | 37500 | 37550 | 37550 | 37500 | 237 |
| 525 | 20240628 | 105300 | 1447725700 | 37500 | 37500 | 37550 | 37500 | 63 |
| 526 | 20240628 | 105200 | 1445361400 | 37500 | 37500 | 37500 | 37500 | 767 |
| 527 | 20240628 | 105100 | 1416598900 | 37450 | 37500 | 37500 | 37450 | 301 |
| 528 | 20240628 | 105000 | 1405311450 | 37500 | 37500 | 37500 | 37450 | 41 |
| 529 | 20240628 | 104900 | 1403774750 | 37500 | 37500 | 37500 | 37500 | 52 |
| 530 | 20240628 | 104800 | 1401824750 | 37500 | 37500 | 37500 | 37500 | 26 |
| 531 | 20240628 | 104700 | 1400849750 | 37500 | 37450 | 37500 | 37450 | 105 |
| 532 | 20240628 | 104600 | 1396917200 | 37400 | 37500 | 37500 | 37400 | 2125 |
| 533 | 20240628 | 104500 | 1317429950 | 37500 | 37450 | 37500 | 37450 | 82 |
| 534 | 20240628 | 104400 | 1314357450 | 37450 | 37500 | 37500 | 37450 | 49 |
| 535 | 20240628 | 104300 | 1312520700 | 37500 | 37500 | 37500 | 37500 | 84 |
| 536 | 20240628 | 104200 | 1309370700 | 37500 | 37500 | 37500 | 37500 | 52 |
| 537 | 20240628 | 104100 | 1307420700 | 37500 | 37500 | 37500 | 37450 | 53 |
| 538 | 20240628 | 104000 | 1305433950 | 37450 | 37500 | 37500 | 37450 | 389 |
| 539 | 20240628 | 103900 | 1290862550 | 37450 | 37500 | 37500 | 37450 | 131 |
| 540 | 20240628 | 103800 | 1285955050 | 37450 | 37500 | 37500 | 37450 | 140 |
| 541 | 20240628 | 103700 | 1280710800 | 37450 | 37500 | 37500 | 37450 | 68 |
| 542 | 20240628 | 103600 | 1278161550 | 37500 | 37500 | 37500 | 37500 | 71 |
| 543 | 20240628 | 103500 | 1275499050 | 37500 | 37500 | 37500 | 37500 | 32 |
| 544 | 20240628 | 103400 | 1274299050 | 37500 | 37500 | 37550 | 37500 | 71 |
| 545 | 20240628 | 103300 | 1271636350 | 37500 | 37500 | 37500 | 37500 | 36 |
| 546 | 20240628 | 103200 | 1270286350 | 37450 | 37500 | 37500 | 37450 | 44 |
| 547 | 20240628 | 103100 | 1268637100 | 37500 | 37550 | 37550 | 37500 | 58 |
| 548 | 20240628 | 103000 | 1266459450 | 37550 | 37550 | 37550 | 37500 | 45 |
| 549 | 20240628 | 102900 | 1264770550 | 37500 | 37500 | 37500 | 37500 | 29 |
| 550 | 20240628 | 102800 | 1263683050 | 37500 | 37550 | 37550 | 37450 | 109 |
| 551 | 20240628 | 102700 | 1259593950 | 37550 | 37550 | 37550 | 37500 | 1123 |
| 552 | 20240628 | 102600 | 1217426400 | 37500 | 37500 | 37500 | 37450 | 52 |
| 553 | 20240628 | 102500 | 1215477150 | 37500 | 37550 | 37550 | 37450 | 48 |
| 554 | 20240628 | 102400 | 1213676200 | 37550 | 37550 | 37550 | 37500 | 139 |
| 555 | 20240628 | 102300 | 1208461650 | 37550 | 37550 | 37550 | 37500 | 214 |
| 556 | 20240628 | 102200 | 1200428950 | 37550 | 37550 | 37550 | 37500 | 53 |
| 557 | 20240628 | 102100 | 1198438950 | 37550 | 37500 | 37550 | 37500 | 98 |
| 558 | 20240628 | 102000 | 1194762550 | 37500 | 37500 | 37550 | 37450 | 1098 |
| 559 | 20240628 | 101900 | 1153537800 | 37500 | 37500 | 37500 | 37450 | 223 |
| 560 | 20240628 | 101800 | 1145184100 | 37500 | 37450 | 37500 | 37450 | 748 |
| 561 | 20240628 | 101700 | 1117140400 | 37500 | 37500 | 37500 | 37450 | 77 |
| 562 | 20240628 | 101600 | 1114253700 | 37500 | 37500 | 37500 | 37500 | 38 |
| 563 | 20240628 | 101500 | 1112828700 | 37500 | 37500 | 37500 | 37500 | 31 |
| 564 | 20240628 | 101400 | 1111666200 | 37500 | 37500 | 37500 | 37450 | 232 |
| 565 | 20240628 | 101300 | 1102966950 | 37500 | 37500 | 37500 | 37500 | 30 |
| 566 | 20240628 | 101200 | 1101841950 | 37450 | 37450 | 37500 | 37450 | 74 |
| 567 | 20240628 | 101100 | 1099068500 | 37500 | 37450 | 37500 | 37450 | 155 |
| 568 | 20240628 | 101000 | 1093262500 | 37500 | 37500 | 37500 | 37450 | 41 |
| 569 | 20240628 | 100900 | 1091725050 | 37500 | 37500 | 37500 | 37450 | 90 |
| 570 | 20240628 | 100800 | 1088350300 | 37550 | 37500 | 37550 | 37500 | 151 |
| 571 | 20240628 | 100700 | 1082686250 | 37500 | 37500 | 37500 | 37500 | 619 |
| 572 | 20240628 | 100600 | 1059473750 | 37550 | 37600 | 37600 | 37550 | 1035 |
| 573 | 20240628 | 100500 | 1020575300 | 37600 | 37550 | 37600 | 37500 | 844 |
| 574 | 20240628 | 100400 | 988878650 | 37600 | 37450 | 37600 | 37450 | 5393 |
| 575 | 20240628 | 100300 | 786483950 | 37400 | 37400 | 37450 | 37400 | 2148 |
| 576 | 20240628 | 100200 | 706146400 | 37400 | 37350 | 37400 | 37300 | 213 |
| 577 | 20240628 | 100100 | 698188950 | 37350 | 37300 | 37350 | 37300 | 195 |
| 578 | 20240628 | 100000 | 690909850 | 37300 | 37250 | 37300 | 37250 | 81 |
| 579 | 20240628 | 095900 | 687888600 | 37300 | 37350 | 37350 | 37300 | 74 |
| 580 | 20240628 | 095800 | 685126050 | 37350 | 37250 | 37350 | 37250 | 130 |
| 581 | 20240628 | 095700 | 680280550 | 37350 | 37300 | 37350 | 37300 | 1634 |
| 582 | 20240628 | 095600 | 619255700 | 37300 | 37250 | 37300 | 37250 | 45 |
| 583 | 20240628 | 095500 | 617577350 | 37350 | 37350 | 37350 | 37350 | 1 |
| 584 | 20240628 | 095400 | 617540000 | 37250 | 37300 | 37350 | 37250 | 652 |
| 585 | 20240628 | 095300 | 593225550 | 37250 | 37300 | 37300 | 37250 | 9 |
| 586 | 20240628 | 095200 | 592890050 | 37250 | 37300 | 37300 | 37250 | 307 |
| 587 | 20240628 | 095100 | 581442500 | 37250 | 37250 | 37250 | 37250 | 3 |
| 588 | 20240628 | 095000 | 581330750 | 37300 | 37250 | 37300 | 37250 | 488 |
| 589 | 20240628 | 094900 | 563151200 | 37250 | 37200 | 37250 | 37200 | 37 |
| 590 | 20240628 | 094800 | 561774200 | 37250 | 37200 | 37250 | 37200 | 31 |
| 591 | 20240628 | 094700 | 560620950 | 37200 | 37200 | 37200 | 37200 | 42 |
| 592 | 20240628 | 094600 | 559058550 | 37250 | 37200 | 37250 | 37200 | 59 |
| 593 | 20240628 | 094500 | 556863350 | 37250 | 37250 | 37250 | 37250 | 71 |
| 594 | 20240628 | 094400 | 554218600 | 37300 | 37250 | 37300 | 37250 | 61 |
| 595 | 20240628 | 094300 | 551945300 | 37250 | 37200 | 37300 | 37200 | 39 |
| 596 | 20240628 | 094200 | 550492500 | 37200 | 37200 | 37200 | 37200 | 1 |
| 597 | 20240628 | 094100 | 550455300 | 37150 | 37300 | 37350 | 37150 | 429 |
| 598 | 20240628 | 094000 | 534483450 | 37350 | 37350 | 37350 | 37300 | 37 |
| 599 | 20240628 | 093900 | 533103150 | 37350 | 37300 | 37350 | 37300 | 1143 |
| 600 | 20240628 | 093800 | 490460750 | 37250 | 37400 | 37400 | 37250 | 617 |
| 601 | 20240628 | 093700 | 467445400 | 37400 | 37300 | 37400 | 37300 | 6 |
| 602 | 20240628 | 093600 | 467221100 | 37400 | 37300 | 37400 | 37300 | 847 |
| 603 | 20240628 | 093500 | 435569600 | 37300 | 37300 | 37300 | 37300 | 30 |
| 604 | 20240628 | 093400 | 434450600 | 37350 | 37250 | 37350 | 37200 | 203 |
| 605 | 20240628 | 093300 | 426887100 | 37250 | 37250 | 37250 | 37250 | 30 |
| 606 | 20240628 | 093200 | 425769600 | 37400 | 37400 | 37400 | 37400 | 244 |
| 607 | 20240628 | 093100 | 416644000 | 37400 | 37300 | 37400 | 37300 | 705 |
| 608 | 20240628 | 093000 | 390330950 | 37300 | 37250 | 37300 | 37250 | 56 |
| 609 | 20240628 | 092900 | 388244000 | 37250 | 37300 | 37300 | 37250 | 68 |
| 610 | 20240628 | 092800 | 385710600 | 37300 | 37250 | 37300 | 37250 | 603 |
| 611 | 20240628 | 092700 | 363244750 | 37250 | 37300 | 37300 | 37250 | 13 |
| 612 | 20240628 | 092600 | 362759950 | 37300 | 37300 | 37300 | 37300 | 12 |
| 613 | 20240628 | 092500 | 362312350 | 37300 | 37300 | 37300 | 37300 | 65 |
| 614 | 20240628 | 092400 | 359887850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 615 | 20240628 | 092300 | 359887850 | 37300 | 37250 | 37300 | 37250 | 5 |
| 616 | 20240628 | 092200 | 359701500 | 37300 | 37250 | 37350 | 37250 | 63 |
| 617 | 20240628 | 092100 | 357353900 | 37350 | 37300 | 37350 | 37250 | 78 |
| 618 | 20240628 | 092000 | 354445650 | 37350 | 37300 | 37350 | 37300 | 41 |
| 619 | 20240628 | 091900 | 352914350 | 37250 | 37250 | 37250 | 37250 | 0 |
| 620 | 20240628 | 091800 | 352914350 | 37250 | 37300 | 37300 | 37250 | 395 |
| 621 | 20240628 | 091700 | 338187450 | 37300 | 37250 | 37300 | 37250 | 23 |
| 622 | 20240628 | 091600 | 337329850 | 37250 | 37300 | 37300 | 37250 | 32 |
| 623 | 20240628 | 091500 | 336136750 | 37300 | 37300 | 37300 | 37300 | 557 |
| 624 | 20240628 | 091400 | 315360650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 625 | 20240628 | 091300 | 315360650 | 37400 | 37300 | 37400 | 37300 | 634 |
| 626 | 20240628 | 091200 | 291675850 | 37400 | 37350 | 37400 | 37300 | 292 |
| 627 | 20240628 | 091100 | 280767250 | 37400 | 37450 | 37450 | 37350 | 140 |
| 628 | 20240628 | 091000 | 275532050 | 37450 | 37400 | 37450 | 37400 | 49 |
| 629 | 20240628 | 090900 | 273698850 | 37400 | 37400 | 37450 | 37400 | 290 |
| 630 | 20240628 | 090800 | 262852600 | 37400 | 37400 | 37450 | 37400 | 221 |
| 631 | 20240628 | 090700 | 254583150 | 37450 | 37400 | 37450 | 37400 | 163 |
| 632 | 20240628 | 090600 | 248485250 | 37500 | 37450 | 37500 | 37300 | 1209 |
| 633 | 20240628 | 090500 | 203260900 | 37300 | 37500 | 37500 | 37300 | 275 |
| 634 | 20240628 | 090400 | 192984950 | 37550 | 37400 | 37650 | 37350 | 4051 |
| 635 | 20240628 | 090300 | 41153900 | 37400 | 37250 | 37400 | 37250 | 427 |
| 636 | 20240628 | 090200 | 25221650 | 37200 | 37200 | 37200 | 37200 | 100 |
| 637 | 20240628 | 090100 | 21501650 | 37200 | 37200 | 37200 | 37200 | 133 |
| 638 | 20240628 | 090000 | 16554050 | 37200 | 37200 | 37250 | 37200 | 445 |