32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 190400 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 3375 |
| 3 | 20240625 | 190300 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 4 | 20240625 | 190200 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 5 | 20240625 | 190100 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 6 | 20240625 | 190000 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 7 | 20240625 | 185900 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 8 | 20240625 | 185800 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 9 | 20240625 | 185700 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 10 | 20240625 | 185600 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 11 | 20240625 | 185500 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 12 | 20240625 | 185400 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 13 | 20240625 | 185300 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 14 | 20240625 | 185200 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 15 | 20240625 | 185100 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 16 | 20240625 | 185000 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 17 | 20240625 | 184900 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 18 | 20240625 | 184800 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 19 | 20240625 | 184700 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 20 | 20240625 | 184600 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 21 | 20240625 | 184500 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 22 | 20240625 | 184400 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 23 | 20240625 | 184300 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 24 | 20240625 | 184200 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 25 | 20240625 | 184100 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 26 | 20240625 | 184000 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 27 | 20240625 | 183900 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 28 | 20240625 | 183800 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 29 | 20240625 | 183700 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 30 | 20240625 | 183600 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 31 | 20240625 | 183500 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 32 | 20240625 | 183400 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 3375 |
| 33 | 20240625 | 183300 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 34 | 20240625 | 183200 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 35 | 20240625 | 183100 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 36 | 20240625 | 183000 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 37 | 20240625 | 182900 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 38 | 20240625 | 182800 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 39 | 20240625 | 182700 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 40 | 20240625 | 182600 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 41 | 20240625 | 182500 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 42 | 20240625 | 182400 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 43 | 20240625 | 182300 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 44 | 20240625 | 182200 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 45 | 20240625 | 182100 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 46 | 20240625 | 182000 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 47 | 20240625 | 181900 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 48 | 20240625 | 181800 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 49 | 20240625 | 181700 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 50 | 20240625 | 181600 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 51 | 20240625 | 181500 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 52 | 20240625 | 181400 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 53 | 20240625 | 181300 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 54 | 20240625 | 181200 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 55 | 20240625 | 181100 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 56 | 20240625 | 181000 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 57 | 20240625 | 180900 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 58 | 20240625 | 180800 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 59 | 20240625 | 180700 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 60 | 20240625 | 180600 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 61 | 20240625 | 180500 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 62 | 20240625 | 180400 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 3375 |
| 63 | 20240625 | 180300 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 64 | 20240625 | 180200 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 65 | 20240625 | 180100 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 66 | 20240625 | 180000 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 67 | 20240625 | 175900 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 68 | 20240625 | 175800 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 69 | 20240625 | 175700 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 70 | 20240625 | 175600 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 71 | 20240625 | 175500 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 72 | 20240625 | 175400 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 73 | 20240625 | 175300 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 74 | 20240625 | 175200 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 75 | 20240625 | 175100 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 76 | 20240625 | 175000 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 77 | 20240625 | 174900 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 78 | 20240625 | 174800 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 79 | 20240625 | 174700 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 80 | 20240625 | 174600 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 81 | 20240625 | 174500 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 82 | 20240625 | 174400 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 83 | 20240625 | 174300 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 84 | 20240625 | 174200 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 85 | 20240625 | 174100 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 86 | 20240625 | 174000 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 87 | 20240625 | 173900 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 88 | 20240625 | 173800 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 89 | 20240625 | 173700 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 90 | 20240625 | 173600 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 91 | 20240625 | 173500 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 92 | 20240625 | 173400 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 3375 |
| 93 | 20240625 | 173300 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 94 | 20240625 | 173200 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 95 | 20240625 | 173100 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 96 | 20240625 | 173000 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 97 | 20240625 | 172900 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 98 | 20240625 | 172800 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 99 | 20240625 | 172700 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 100 | 20240625 | 172600 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 101 | 20240625 | 172500 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 102 | 20240625 | 172400 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 103 | 20240625 | 172300 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 104 | 20240625 | 172200 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 105 | 20240625 | 172100 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 106 | 20240625 | 172000 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 107 | 20240625 | 171900 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 108 | 20240625 | 171800 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 109 | 20240625 | 171700 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 110 | 20240625 | 171600 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 111 | 20240625 | 171500 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 112 | 20240625 | 171400 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 113 | 20240625 | 171300 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 114 | 20240625 | 171200 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 115 | 20240625 | 171100 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 116 | 20240625 | 171000 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 117 | 20240625 | 170900 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 118 | 20240625 | 170800 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 119 | 20240625 | 170700 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 120 | 20240625 | 170600 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 121 | 20240625 | 170500 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 122 | 20240625 | 170400 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 3375 |
| 123 | 20240625 | 170300 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 124 | 20240625 | 170200 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 125 | 20240625 | 170100 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 126 | 20240625 | 170000 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 127 | 20240625 | 165900 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 128 | 20240625 | 165800 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 129 | 20240625 | 165700 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 130 | 20240625 | 165600 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 131 | 20240625 | 165500 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 132 | 20240625 | 165400 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 133 | 20240625 | 165300 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 134 | 20240625 | 165200 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 135 | 20240625 | 165100 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 136 | 20240625 | 165000 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 137 | 20240625 | 164900 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 138 | 20240625 | 164800 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 139 | 20240625 | 164700 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 140 | 20240625 | 164600 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 141 | 20240625 | 164500 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 142 | 20240625 | 164400 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 143 | 20240625 | 164300 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 144 | 20240625 | 164200 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 145 | 20240625 | 164100 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 146 | 20240625 | 164000 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 147 | 20240625 | 163900 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 148 | 20240625 | 163800 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 149 | 20240625 | 163700 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 150 | 20240625 | 163600 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 151 | 20240625 | 163500 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 152 | 20240625 | 163400 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 3375 |
| 153 | 20240625 | 163300 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 154 | 20240625 | 163200 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 155 | 20240625 | 163100 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 156 | 20240625 | 163000 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 157 | 20240625 | 162900 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 158 | 20240625 | 162800 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 159 | 20240625 | 162700 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 160 | 20240625 | 162600 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 161 | 20240625 | 162500 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 162 | 20240625 | 162400 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 163 | 20240625 | 162300 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 164 | 20240625 | 162200 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 165 | 20240625 | 162100 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 166 | 20240625 | 162000 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 167 | 20240625 | 161900 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 168 | 20240625 | 161800 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 169 | 20240625 | 161700 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 170 | 20240625 | 161600 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 171 | 20240625 | 161500 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 172 | 20240625 | 161400 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 173 | 20240625 | 161300 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 174 | 20240625 | 161200 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 175 | 20240625 | 161100 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 176 | 20240625 | 161000 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 177 | 20240625 | 160900 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 178 | 20240625 | 160800 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 179 | 20240625 | 160700 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 180 | 20240625 | 160600 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 181 | 20240625 | 160500 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 182 | 20240625 | 160400 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 3375 |
| 183 | 20240625 | 160300 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 184 | 20240625 | 160200 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 185 | 20240625 | 160100 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 186 | 20240625 | 160000 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 187 | 20240625 | 155900 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 188 | 20240625 | 155800 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 189 | 20240625 | 155700 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 190 | 20240625 | 155600 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 191 | 20240625 | 155500 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 192 | 20240625 | 155400 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 193 | 20240625 | 155300 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 194 | 20240625 | 155200 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 195 | 20240625 | 155100 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 196 | 20240625 | 155000 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 197 | 20240625 | 154900 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 198 | 20240625 | 154800 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 199 | 20240625 | 154700 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 200 | 20240625 | 154600 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 201 | 20240625 | 154500 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 202 | 20240625 | 154400 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 203 | 20240625 | 154300 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 204 | 20240625 | 154200 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 205 | 20240625 | 154100 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 206 | 20240625 | 154000 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 207 | 20240625 | 153900 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 208 | 20240625 | 153800 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 209 | 20240625 | 153700 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 210 | 20240625 | 153600 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 211 | 20240625 | 153500 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 212 | 20240625 | 153400 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 3375 |
| 213 | 20240625 | 153300 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 214 | 20240625 | 153200 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 215 | 20240625 | 153100 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 0 |
| 216 | 20240625 | 153000 | 6003354200 | 46650 | 46650 | 46650 | 46650 | 3375 |
| 217 | 20240625 | 152900 | 5845910450 | 46700 | 46700 | 46700 | 46700 | 0 |
| 218 | 20240625 | 152800 | 5845910450 | 46700 | 46700 | 46700 | 46700 | 0 |
| 219 | 20240625 | 152700 | 5845910450 | 46700 | 46700 | 46700 | 46700 | 0 |
| 220 | 20240625 | 152600 | 5845910450 | 46700 | 46700 | 46700 | 46700 | 0 |
| 221 | 20240625 | 152500 | 5845910450 | 46700 | 46700 | 46700 | 46700 | 0 |
| 222 | 20240625 | 152400 | 5845910450 | 46700 | 46700 | 46700 | 46700 | 0 |
| 223 | 20240625 | 152300 | 5845910450 | 46700 | 46700 | 46700 | 46700 | 0 |
| 224 | 20240625 | 152200 | 5845910450 | 46700 | 46700 | 46700 | 46700 | 0 |
| 225 | 20240625 | 152100 | 5845910450 | 46700 | 46700 | 46700 | 46700 | 0 |
| 226 | 20240625 | 152000 | 5845910450 | 46700 | 46700 | 46700 | 46700 | 0 |
| 227 | 20240625 | 151900 | 5845910450 | 46700 | 46750 | 46750 | 46700 | 36 |
| 228 | 20240625 | 151800 | 5844227600 | 46800 | 46800 | 46800 | 46750 | 217 |
| 229 | 20240625 | 151700 | 5834082100 | 46800 | 46750 | 46800 | 46750 | 338 |
| 230 | 20240625 | 151600 | 5818274500 | 46700 | 46800 | 46800 | 46700 | 330 |
| 231 | 20240625 | 151500 | 5802840500 | 46800 | 46850 | 46900 | 46800 | 180 |
| 232 | 20240625 | 151400 | 5794413250 | 46900 | 46950 | 46950 | 46900 | 191 |
| 233 | 20240625 | 151300 | 5785454600 | 46900 | 46850 | 46900 | 46800 | 555 |
| 234 | 20240625 | 151200 | 5759453250 | 46850 | 46900 | 46900 | 46850 | 169 |
| 235 | 20240625 | 151100 | 5751531850 | 46850 | 46900 | 46900 | 46850 | 137 |
| 236 | 20240625 | 151000 | 5745106600 | 46850 | 46850 | 47000 | 46850 | 330 |
| 237 | 20240625 | 150900 | 5729616300 | 46850 | 46850 | 46950 | 46850 | 643 |
| 238 | 20240625 | 150800 | 5699466650 | 46850 | 46900 | 46900 | 46850 | 100 |
| 239 | 20240625 | 150700 | 5694779350 | 46900 | 47000 | 47000 | 46900 | 142 |
| 240 | 20240625 | 150600 | 5688108800 | 46950 | 46950 | 46950 | 46950 | 208 |
| 241 | 20240625 | 150500 | 5678343200 | 46900 | 46900 | 46950 | 46900 | 200 |
| 242 | 20240625 | 150400 | 5668962700 | 46900 | 46950 | 46950 | 46900 | 140 |
| 243 | 20240625 | 150300 | 5662394400 | 46900 | 46900 | 46900 | 46900 | 215 |
| 244 | 20240625 | 150200 | 5652310900 | 46950 | 46950 | 46950 | 46950 | 11 |
| 245 | 20240625 | 150100 | 5651794450 | 46850 | 46900 | 47000 | 46850 | 264 |
| 246 | 20240625 | 150000 | 5639416400 | 46850 | 46850 | 46950 | 46750 | 192 |
| 247 | 20240625 | 145900 | 5630405950 | 46950 | 46950 | 47000 | 46900 | 640 |
| 248 | 20240625 | 145800 | 5600377800 | 47000 | 46950 | 47000 | 46950 | 361 |
| 249 | 20240625 | 145700 | 5583412550 | 47000 | 47000 | 47000 | 46950 | 159 |
| 250 | 20240625 | 145600 | 5575941750 | 46950 | 47000 | 47000 | 46950 | 344 |
| 251 | 20240625 | 145500 | 5559779400 | 46900 | 47000 | 47000 | 46900 | 386 |
| 252 | 20240625 | 145400 | 5541656600 | 46900 | 46850 | 47000 | 46800 | 326 |
| 253 | 20240625 | 145300 | 5526386400 | 46850 | 46900 | 47000 | 46850 | 421 |
| 254 | 20240625 | 145200 | 5506629750 | 46900 | 46800 | 46950 | 46800 | 493 |
| 255 | 20240625 | 145100 | 5483520300 | 46800 | 46750 | 46800 | 46750 | 149 |
| 256 | 20240625 | 145000 | 5476548250 | 46750 | 46800 | 46800 | 46750 | 861 |
| 257 | 20240625 | 144900 | 5436280050 | 46800 | 46750 | 46850 | 46650 | 986 |
| 258 | 20240625 | 144800 | 5390127250 | 46700 | 46800 | 46850 | 46700 | 1726 |
| 259 | 20240625 | 144700 | 5309437600 | 46750 | 46700 | 46850 | 46700 | 109 |
| 260 | 20240625 | 144600 | 5304336000 | 46750 | 46850 | 46850 | 46700 | 1143 |
| 261 | 20240625 | 144500 | 5250895650 | 46850 | 46900 | 46900 | 46850 | 302 |
| 262 | 20240625 | 144400 | 5236744100 | 46900 | 46900 | 46900 | 46850 | 155 |
| 263 | 20240625 | 144300 | 5229475250 | 46850 | 46950 | 46950 | 46850 | 353 |
| 264 | 20240625 | 144200 | 5212915950 | 46900 | 46900 | 46950 | 46900 | 141 |
| 265 | 20240625 | 144100 | 5206299750 | 46950 | 46900 | 46950 | 46900 | 81 |
| 266 | 20240625 | 144000 | 5202498200 | 46950 | 46900 | 47000 | 46850 | 272 |
| 267 | 20240625 | 143900 | 5189730650 | 46950 | 47000 | 47000 | 46850 | 256 |
| 268 | 20240625 | 143800 | 5177703350 | 46850 | 46950 | 47000 | 46850 | 195 |
| 269 | 20240625 | 143700 | 5168551350 | 47000 | 46900 | 47000 | 46900 | 195 |
| 270 | 20240625 | 143600 | 5159400150 | 46850 | 46850 | 46900 | 46850 | 226 |
| 271 | 20240625 | 143500 | 5148802200 | 46850 | 46950 | 47000 | 46850 | 157 |
| 272 | 20240625 | 143400 | 5141430950 | 46950 | 46950 | 47000 | 46850 | 256 |
| 273 | 20240625 | 143300 | 5129414050 | 46900 | 46900 | 47000 | 46900 | 66 |
| 274 | 20240625 | 143200 | 5126313750 | 46900 | 46950 | 47000 | 46850 | 533 |
| 275 | 20240625 | 143100 | 5101304750 | 46950 | 46950 | 47050 | 46950 | 73 |
| 276 | 20240625 | 143000 | 5097872400 | 46950 | 46950 | 47000 | 46950 | 154 |
| 277 | 20240625 | 142900 | 5090635850 | 47050 | 46950 | 47050 | 46950 | 323 |
| 278 | 20240625 | 142800 | 5075453050 | 47000 | 47000 | 47000 | 46950 | 83 |
| 279 | 20240625 | 142700 | 5071552700 | 47050 | 47000 | 47050 | 47000 | 132 |
| 280 | 20240625 | 142600 | 5065345450 | 47050 | 47000 | 47050 | 46950 | 287 |
| 281 | 20240625 | 142500 | 5051846050 | 46950 | 47000 | 47050 | 46950 | 127 |
| 282 | 20240625 | 142400 | 5045876550 | 47050 | 47050 | 47050 | 47000 | 125 |
| 283 | 20240625 | 142300 | 5039998450 | 47050 | 47050 | 47050 | 47000 | 267 |
| 284 | 20240625 | 142200 | 5027443550 | 47000 | 47050 | 47050 | 47000 | 208 |
| 285 | 20240625 | 142100 | 5017664550 | 47000 | 47050 | 47050 | 47000 | 89 |
| 286 | 20240625 | 142000 | 5013479050 | 47050 | 47050 | 47050 | 47000 | 188 |
| 287 | 20240625 | 141900 | 5004639400 | 47000 | 47000 | 47050 | 47000 | 301 |
| 288 | 20240625 | 141800 | 4990490500 | 46950 | 47100 | 47100 | 46950 | 111 |
| 289 | 20240625 | 141700 | 4985268650 | 47050 | 47100 | 47100 | 47000 | 578 |
| 290 | 20240625 | 141600 | 4958090600 | 47100 | 47150 | 47150 | 47050 | 1130 |
| 291 | 20240625 | 141500 | 4904896150 | 47150 | 47150 | 47150 | 47100 | 162 |
| 292 | 20240625 | 141400 | 4897264400 | 47150 | 47100 | 47150 | 47100 | 307 |
| 293 | 20240625 | 141300 | 4882799350 | 47150 | 47150 | 47150 | 47100 | 99 |
| 294 | 20240625 | 141200 | 4878131550 | 47100 | 47150 | 47150 | 47100 | 264 |
| 295 | 20240625 | 141100 | 4865684350 | 47100 | 47100 | 47100 | 47050 | 791 |
| 296 | 20240625 | 141000 | 4828445350 | 47100 | 47100 | 47100 | 47100 | 159 |
| 297 | 20240625 | 140900 | 4820956450 | 47100 | 47100 | 47150 | 47100 | 367 |
| 298 | 20240625 | 140800 | 4803663700 | 47150 | 47150 | 47150 | 47100 | 166 |
| 299 | 20240625 | 140700 | 4795838550 | 47150 | 47200 | 47200 | 47100 | 841 |
| 300 | 20240625 | 140600 | 4756207650 | 47200 | 47200 | 47200 | 47200 | 139 |
| 301 | 20240625 | 140500 | 4749646850 | 47200 | 47200 | 47200 | 47150 | 217 |
| 302 | 20240625 | 140400 | 4739404550 | 47150 | 47200 | 47200 | 47150 | 92 |
| 303 | 20240625 | 140300 | 4735064200 | 47200 | 47200 | 47200 | 47150 | 146 |
| 304 | 20240625 | 140200 | 4728173050 | 47200 | 47200 | 47200 | 47200 | 248 |
| 305 | 20240625 | 140100 | 4716467450 | 47150 | 47200 | 47200 | 47150 | 57 |
| 306 | 20240625 | 140000 | 4713777100 | 47200 | 47200 | 47200 | 47150 | 154 |
| 307 | 20240625 | 135900 | 4706509800 | 47200 | 47200 | 47200 | 47200 | 199 |
| 308 | 20240625 | 135800 | 4697117000 | 47200 | 47200 | 47200 | 47200 | 50 |
| 309 | 20240625 | 135700 | 4694757000 | 47200 | 47100 | 47200 | 47100 | 153 |
| 310 | 20240625 | 135600 | 4687543000 | 47150 | 47200 | 47200 | 47150 | 428 |
| 311 | 20240625 | 135500 | 4667362750 | 47200 | 47200 | 47200 | 47200 | 246 |
| 312 | 20240625 | 135400 | 4655751550 | 47200 | 47150 | 47200 | 47150 | 205 |
| 313 | 20240625 | 135300 | 4646077950 | 47150 | 47200 | 47200 | 47150 | 77 |
| 314 | 20240625 | 135200 | 4642444900 | 47200 | 47200 | 47200 | 47200 | 257 |
| 315 | 20240625 | 135100 | 4630314500 | 47200 | 47200 | 47200 | 47150 | 145 |
| 316 | 20240625 | 135000 | 4623471100 | 47150 | 47200 | 47200 | 47150 | 180 |
| 317 | 20240625 | 134900 | 4614976700 | 47150 | 47200 | 47200 | 47150 | 89 |
| 318 | 20240625 | 134800 | 4610775950 | 47200 | 47200 | 47200 | 47200 | 254 |
| 319 | 20240625 | 134700 | 4598787150 | 47150 | 47200 | 47200 | 47150 | 154 |
| 320 | 20240625 | 134600 | 4591519850 | 47200 | 47200 | 47200 | 47200 | 74 |
| 321 | 20240625 | 134500 | 4588027050 | 47200 | 47150 | 47200 | 47150 | 262 |
| 322 | 20240625 | 134400 | 4575661900 | 47150 | 47200 | 47200 | 47150 | 163 |
| 323 | 20240625 | 134300 | 4567973050 | 47150 | 47150 | 47200 | 47150 | 227 |
| 324 | 20240625 | 134200 | 4557267250 | 47150 | 47150 | 47150 | 47100 | 219 |
| 325 | 20240625 | 134100 | 4546941450 | 47100 | 47150 | 47150 | 47100 | 87 |
| 326 | 20240625 | 134000 | 4542840900 | 47150 | 47150 | 47150 | 47150 | 233 |
| 327 | 20240625 | 133900 | 4531854950 | 47150 | 47150 | 47150 | 47150 | 59 |
| 328 | 20240625 | 133800 | 4529073100 | 47100 | 47150 | 47150 | 47100 | 573 |
| 329 | 20240625 | 133700 | 4502072650 | 47150 | 47150 | 47150 | 47100 | 190 |
| 330 | 20240625 | 133600 | 4493118150 | 47150 | 47150 | 47150 | 47150 | 76 |
| 331 | 20240625 | 133500 | 4489534750 | 47100 | 47150 | 47150 | 47100 | 278 |
| 332 | 20240625 | 133400 | 4476428850 | 47150 | 47100 | 47150 | 47100 | 173 |
| 333 | 20240625 | 133300 | 4468273050 | 47150 | 47150 | 47150 | 47150 | 118 |
| 334 | 20240625 | 133200 | 4462709350 | 47150 | 47150 | 47150 | 47100 | 245 |
| 335 | 20240625 | 133100 | 4451159800 | 47150 | 47150 | 47150 | 47150 | 117 |
| 336 | 20240625 | 133000 | 4445643250 | 47150 | 47150 | 47150 | 47150 | 99 |
| 337 | 20240625 | 132900 | 4440975400 | 47100 | 47150 | 47150 | 47100 | 133 |
| 338 | 20240625 | 132800 | 4434705950 | 47150 | 47100 | 47150 | 47100 | 252 |
| 339 | 20240625 | 132700 | 4422824350 | 47100 | 47100 | 47100 | 47100 | 159 |
| 340 | 20240625 | 132600 | 4415335450 | 47100 | 47150 | 47150 | 47100 | 86 |
| 341 | 20240625 | 132500 | 4411282050 | 47150 | 47100 | 47150 | 47100 | 512 |
| 342 | 20240625 | 132400 | 4387155300 | 47100 | 47100 | 47100 | 47100 | 22 |
| 343 | 20240625 | 132300 | 4386119100 | 47050 | 47150 | 47150 | 47050 | 246 |
| 344 | 20240625 | 132200 | 4374533250 | 47150 | 47100 | 47150 | 47100 | 121 |
| 345 | 20240625 | 132100 | 4368829650 | 47150 | 47150 | 47150 | 47150 | 173 |
| 346 | 20240625 | 132000 | 4360672700 | 47150 | 47200 | 47200 | 47150 | 162 |
| 347 | 20240625 | 131900 | 4353033550 | 47200 | 47200 | 47200 | 47200 | 84 |
| 348 | 20240625 | 131800 | 4349068750 | 47200 | 47200 | 47200 | 47150 | 301 |
| 349 | 20240625 | 131700 | 4334867650 | 47150 | 47200 | 47200 | 47150 | 124 |
| 350 | 20240625 | 131600 | 4329016900 | 47150 | 47200 | 47200 | 47150 | 17 |
| 351 | 20240625 | 131500 | 4328214600 | 47150 | 47200 | 47200 | 47150 | 164 |
| 352 | 20240625 | 131400 | 4320473900 | 47150 | 47150 | 47200 | 47150 | 250 |
| 353 | 20240625 | 131300 | 4308686300 | 47150 | 47150 | 47150 | 47150 | 27 |
| 354 | 20240625 | 131200 | 4307413250 | 47150 | 47150 | 47150 | 47150 | 3 |
| 355 | 20240625 | 131100 | 4307271800 | 47100 | 47150 | 47150 | 47100 | 228 |
| 356 | 20240625 | 131000 | 4296523100 | 47150 | 47200 | 47200 | 47150 | 206 |
| 357 | 20240625 | 130900 | 4286809200 | 47150 | 47150 | 47150 | 47150 | 2 |
| 358 | 20240625 | 130800 | 4286714900 | 47150 | 47200 | 47200 | 47150 | 237 |
| 359 | 20240625 | 130700 | 4275530050 | 47150 | 47150 | 47150 | 47150 | 45 |
| 360 | 20240625 | 130600 | 4273408300 | 47150 | 47150 | 47150 | 47150 | 463 |
| 361 | 20240625 | 130500 | 4251577850 | 47200 | 47200 | 47200 | 47150 | 95 |
| 362 | 20240625 | 130400 | 4247095350 | 47200 | 47200 | 47200 | 47200 | 206 |
| 363 | 20240625 | 130300 | 4237372150 | 47200 | 47200 | 47200 | 47200 | 19 |
| 364 | 20240625 | 130200 | 4236475350 | 47150 | 47200 | 47200 | 47150 | 464 |
| 365 | 20240625 | 130100 | 4214576050 | 47200 | 47200 | 47250 | 47200 | 322 |
| 366 | 20240625 | 130000 | 4199370200 | 47200 | 47200 | 47200 | 47150 | 13 |
| 367 | 20240625 | 125900 | 4198756650 | 47150 | 47250 | 47250 | 47150 | 1113 |
| 368 | 20240625 | 125800 | 4146219550 | 47250 | 47250 | 47250 | 47250 | 195 |
| 369 | 20240625 | 125700 | 4137005800 | 47250 | 47200 | 47250 | 47200 | 39 |
| 370 | 20240625 | 125600 | 4135163150 | 47200 | 47250 | 47250 | 47200 | 129 |
| 371 | 20240625 | 125500 | 4129069400 | 47250 | 47200 | 47250 | 47200 | 24 |
| 372 | 20240625 | 125400 | 4127935650 | 47200 | 47200 | 47250 | 47200 | 179 |
| 373 | 20240625 | 125300 | 4119479750 | 47200 | 47250 | 47250 | 47200 | 98 |
| 374 | 20240625 | 125200 | 4114850800 | 47250 | 47250 | 47250 | 47200 | 44 |
| 375 | 20240625 | 125100 | 4112772900 | 47250 | 47300 | 47300 | 47250 | 292 |
| 376 | 20240625 | 125000 | 4098968600 | 47300 | 47300 | 47300 | 47250 | 137 |
| 377 | 20240625 | 124900 | 4092490000 | 47300 | 47250 | 47300 | 47250 | 10 |
| 378 | 20240625 | 124800 | 4092017050 | 47300 | 47300 | 47300 | 47300 | 66 |
| 379 | 20240625 | 124700 | 4088895250 | 47300 | 47250 | 47300 | 47250 | 1326 |
| 380 | 20240625 | 124600 | 4026234650 | 47250 | 47250 | 47250 | 47250 | 72 |
| 381 | 20240625 | 124500 | 4022832650 | 47250 | 47250 | 47250 | 47200 | 65 |
| 382 | 20240625 | 124400 | 4019761600 | 47200 | 47250 | 47250 | 47200 | 187 |
| 383 | 20240625 | 124300 | 4010927350 | 47250 | 47200 | 47250 | 47200 | 109 |
| 384 | 20240625 | 124200 | 4005780150 | 47250 | 47250 | 47250 | 47250 | 87 |
| 385 | 20240625 | 124100 | 4001669400 | 47200 | 47250 | 47250 | 47200 | 276 |
| 386 | 20240625 | 124000 | 3988629900 | 47250 | 47200 | 47250 | 47200 | 13 |
| 387 | 20240625 | 123900 | 3988015700 | 47250 | 47250 | 47250 | 47250 | 117 |
| 388 | 20240625 | 123800 | 3982487450 | 47200 | 47250 | 47250 | 47200 | 86 |
| 389 | 20240625 | 123700 | 3978425500 | 47250 | 47250 | 47250 | 47250 | 154 |
| 390 | 20240625 | 123600 | 3971149000 | 47250 | 47250 | 47250 | 47250 | 97 |
| 391 | 20240625 | 123500 | 3966565750 | 47200 | 47200 | 47250 | 47200 | 79 |
| 392 | 20240625 | 123400 | 3962834650 | 47200 | 47250 | 47250 | 47200 | 189 |
| 393 | 20240625 | 123300 | 3953904450 | 47250 | 47200 | 47250 | 47200 | 73 |
| 394 | 20240625 | 123200 | 3950455450 | 47200 | 47250 | 47250 | 47200 | 56 |
| 395 | 20240625 | 123100 | 3947810950 | 47250 | 47250 | 47250 | 47250 | 157 |
| 396 | 20240625 | 123000 | 3940392700 | 47250 | 47200 | 47250 | 47200 | 652 |
| 397 | 20240625 | 122900 | 3909615800 | 47200 | 47250 | 47250 | 47200 | 112 |
| 398 | 20240625 | 122800 | 3904325300 | 47250 | 47250 | 47300 | 47250 | 192 |
| 399 | 20240625 | 122700 | 3895252800 | 47250 | 47300 | 47300 | 47250 | 193 |
| 400 | 20240625 | 122600 | 3886124050 | 47250 | 47250 | 47300 | 47250 | 120 |
| 401 | 20240625 | 122500 | 3880452050 | 47300 | 47300 | 47300 | 47300 | 18 |
| 402 | 20240625 | 122400 | 3879600650 | 47300 | 47250 | 47300 | 47250 | 357 |
| 403 | 20240625 | 122300 | 3862729550 | 47300 | 47300 | 47300 | 47250 | 90 |
| 404 | 20240625 | 122200 | 3858474050 | 47300 | 47250 | 47300 | 47250 | 203 |
| 405 | 20240625 | 122100 | 3848880800 | 47300 | 47300 | 47300 | 47300 | 100 |
| 406 | 20240625 | 122000 | 3844150800 | 47250 | 47250 | 47300 | 47250 | 181 |
| 407 | 20240625 | 121900 | 3835591050 | 47250 | 47300 | 47300 | 47250 | 73 |
| 408 | 20240625 | 121800 | 3832139100 | 47300 | 47250 | 47300 | 47250 | 35 |
| 409 | 20240625 | 121700 | 3830484750 | 47300 | 47250 | 47300 | 47250 | 316 |
| 410 | 20240625 | 121600 | 3815546300 | 47250 | 47200 | 47250 | 47200 | 80 |
| 411 | 20240625 | 121500 | 3811767500 | 47200 | 47250 | 47250 | 47200 | 47 |
| 412 | 20240625 | 121400 | 3809548100 | 47300 | 47250 | 47300 | 47200 | 221 |
| 413 | 20240625 | 121300 | 3799107500 | 47200 | 47250 | 47250 | 47200 | 154 |
| 414 | 20240625 | 121200 | 3791835750 | 47250 | 47250 | 47250 | 47250 | 14 |
| 415 | 20240625 | 121100 | 3791174250 | 47250 | 47250 | 47300 | 47250 | 76 |
| 416 | 20240625 | 121000 | 3787582650 | 47250 | 47200 | 47250 | 47200 | 225 |
| 417 | 20240625 | 120900 | 3776955550 | 47250 | 47250 | 47300 | 47200 | 25 |
| 418 | 20240625 | 120800 | 3775774100 | 47250 | 47250 | 47300 | 47250 | 617 |
| 419 | 20240625 | 120700 | 3746620350 | 47300 | 47300 | 47300 | 47250 | 434 |
| 420 | 20240625 | 120600 | 3726093550 | 47300 | 47250 | 47300 | 47250 | 237 |
| 421 | 20240625 | 120500 | 3714892300 | 47200 | 47250 | 47250 | 47200 | 72 |
| 422 | 20240625 | 120400 | 3711491900 | 47250 | 47200 | 47250 | 47200 | 76 |
| 423 | 20240625 | 120300 | 3707901900 | 47250 | 47250 | 47250 | 47200 | 219 |
| 424 | 20240625 | 120200 | 3697555150 | 47200 | 47250 | 47250 | 47200 | 90 |
| 425 | 20240625 | 120100 | 3693306650 | 47250 | 47250 | 47250 | 47250 | 67 |
| 426 | 20240625 | 120000 | 3690140900 | 47250 | 47250 | 47250 | 47200 | 173 |
| 427 | 20240625 | 115900 | 3681966700 | 47200 | 47250 | 47250 | 47200 | 474 |
| 428 | 20240625 | 115800 | 3659572050 | 47250 | 47250 | 47250 | 47250 | 85 |
| 429 | 20240625 | 115700 | 3655555800 | 47250 | 47250 | 47250 | 47250 | 159 |
| 430 | 20240625 | 115600 | 3648043050 | 47200 | 47250 | 47250 | 47200 | 1571 |
| 431 | 20240625 | 115500 | 3573814900 | 47250 | 47250 | 47250 | 47250 | 74 |
| 432 | 20240625 | 115400 | 3570318400 | 47200 | 47200 | 47200 | 47150 | 14 |
| 433 | 20240625 | 115300 | 3569657700 | 47150 | 47200 | 47200 | 47150 | 359 |
| 434 | 20240625 | 115200 | 3552714450 | 47200 | 47200 | 47200 | 47200 | 14 |
| 435 | 20240625 | 115100 | 3552053650 | 47150 | 47200 | 47200 | 47150 | 41 |
| 436 | 20240625 | 115000 | 3550118500 | 47200 | 47200 | 47250 | 47200 | 328 |
| 437 | 20240625 | 114900 | 3534626900 | 47200 | 47200 | 47200 | 47150 | 79 |
| 438 | 20240625 | 114800 | 3530898400 | 47250 | 47200 | 47250 | 47200 | 29 |
| 439 | 20240625 | 114700 | 3529529100 | 47200 | 47200 | 47200 | 47150 | 273 |
| 440 | 20240625 | 114600 | 3516645000 | 47200 | 47200 | 47200 | 47200 | 27 |
| 441 | 20240625 | 114500 | 3515370600 | 47200 | 47150 | 47200 | 47150 | 9 |
| 442 | 20240625 | 114400 | 3514945850 | 47200 | 47250 | 47250 | 47200 | 194 |
| 443 | 20240625 | 114300 | 3505785850 | 47200 | 47250 | 47250 | 47200 | 407 |
| 444 | 20240625 | 114200 | 3486568200 | 47250 | 47250 | 47250 | 47250 | 18 |
| 445 | 20240625 | 114100 | 3485717700 | 47250 | 47250 | 47250 | 47200 | 107 |
| 446 | 20240625 | 114000 | 3480664000 | 47200 | 47200 | 47200 | 47150 | 411 |
| 447 | 20240625 | 113900 | 3461264850 | 47200 | 47200 | 47200 | 47200 | 26 |
| 448 | 20240625 | 113800 | 3460037650 | 47150 | 47200 | 47200 | 47150 | 178 |
| 449 | 20240625 | 113700 | 3451637550 | 47200 | 47200 | 47200 | 47150 | 92 |
| 450 | 20240625 | 113600 | 3447296050 | 47200 | 47200 | 47200 | 47200 | 159 |
| 451 | 20240625 | 113500 | 3439791250 | 47150 | 47200 | 47200 | 47150 | 96 |
| 452 | 20240625 | 113400 | 3435261550 | 47200 | 47200 | 47250 | 47200 | 312 |
| 453 | 20240625 | 113300 | 3420534000 | 47200 | 47250 | 47250 | 47200 | 228 |
| 454 | 20240625 | 113200 | 3409765300 | 47200 | 47250 | 47250 | 47200 | 219 |
| 455 | 20240625 | 113100 | 3399420600 | 47250 | 47250 | 47250 | 47250 | 20 |
| 456 | 20240625 | 113000 | 3398475600 | 47250 | 47200 | 47250 | 47200 | 36 |
| 457 | 20240625 | 112900 | 3396776350 | 47200 | 47250 | 47250 | 47200 | 156 |
| 458 | 20240625 | 112800 | 3389409200 | 47250 | 47300 | 47300 | 47250 | 96 |
| 459 | 20240625 | 112700 | 3384872550 | 47250 | 47300 | 47300 | 47250 | 8 |
| 460 | 20240625 | 112600 | 3384494250 | 47250 | 47250 | 47300 | 47200 | 282 |
| 461 | 20240625 | 112500 | 3371169300 | 47250 | 47250 | 47250 | 47250 | 38 |
| 462 | 20240625 | 112400 | 3369373800 | 47250 | 47250 | 47250 | 47250 | 70 |
| 463 | 20240625 | 112300 | 3366066300 | 47250 | 47250 | 47250 | 47200 | 203 |
| 464 | 20240625 | 112200 | 3356476050 | 47250 | 47250 | 47250 | 47250 | 303 |
| 465 | 20240625 | 112100 | 3342159300 | 47250 | 47250 | 47250 | 47250 | 106 |
| 466 | 20240625 | 112000 | 3337150800 | 47200 | 47250 | 47300 | 47200 | 368 |
| 467 | 20240625 | 111900 | 3319774650 | 47250 | 47200 | 47250 | 47150 | 690 |
| 468 | 20240625 | 111800 | 3287197600 | 47200 | 47200 | 47200 | 47200 | 117 |
| 469 | 20240625 | 111700 | 3281675200 | 47150 | 47150 | 47200 | 47150 | 92 |
| 470 | 20240625 | 111600 | 3277336900 | 47150 | 47150 | 47150 | 47100 | 447 |
| 471 | 20240625 | 111500 | 3256260900 | 47150 | 47100 | 47150 | 47050 | 154 |
| 472 | 20240625 | 111400 | 3249006800 | 47050 | 47100 | 47100 | 47050 | 72 |
| 473 | 20240625 | 111300 | 3245617150 | 47050 | 47100 | 47100 | 46950 | 272 |
| 474 | 20240625 | 111200 | 3232815050 | 47100 | 47100 | 47100 | 47050 | 106 |
| 475 | 20240625 | 111100 | 3227823600 | 47100 | 47100 | 47150 | 47100 | 168 |
| 476 | 20240625 | 111000 | 3219910150 | 47150 | 47100 | 47150 | 47100 | 27 |
| 477 | 20240625 | 110900 | 3218637200 | 47100 | 47050 | 47100 | 47050 | 130 |
| 478 | 20240625 | 110800 | 3212516500 | 47050 | 47150 | 47150 | 47050 | 91 |
| 479 | 20240625 | 110700 | 3208233800 | 47150 | 47100 | 47150 | 47000 | 447 |
| 480 | 20240625 | 110600 | 3187171700 | 47150 | 47100 | 47150 | 47100 | 211 |
| 481 | 20240625 | 110500 | 3177225400 | 47050 | 47100 | 47100 | 47050 | 47 |
| 482 | 20240625 | 110400 | 3175013200 | 47100 | 47100 | 47100 | 47100 | 222 |
| 483 | 20240625 | 110300 | 3164557000 | 47150 | 47050 | 47150 | 47050 | 391 |
| 484 | 20240625 | 110200 | 3146141700 | 47000 | 46700 | 47050 | 46700 | 1152 |
| 485 | 20240625 | 110100 | 3092052300 | 46900 | 46850 | 46900 | 46850 | 180 |
| 486 | 20240625 | 110000 | 3083619200 | 46750 | 46700 | 46750 | 46600 | 173 |
| 487 | 20240625 | 105900 | 3075541000 | 46700 | 46700 | 46800 | 46700 | 178 |
| 488 | 20240625 | 105800 | 3067214000 | 46650 | 46700 | 46700 | 46650 | 401 |
| 489 | 20240625 | 105700 | 3048504600 | 46650 | 46650 | 46700 | 46650 | 188 |
| 490 | 20240625 | 105600 | 3039733750 | 46650 | 46700 | 46750 | 46650 | 226 |
| 491 | 20240625 | 105500 | 3029180000 | 46700 | 46600 | 46700 | 46600 | 237 |
| 492 | 20240625 | 105400 | 3018119800 | 46650 | 46750 | 46750 | 46650 | 189 |
| 493 | 20240625 | 105300 | 3009300350 | 46750 | 46750 | 46800 | 46750 | 254 |
| 494 | 20240625 | 105200 | 2997424800 | 46750 | 46750 | 46750 | 46700 | 217 |
| 495 | 20240625 | 105100 | 2987287800 | 46750 | 46750 | 46750 | 46700 | 168 |
| 496 | 20240625 | 105000 | 2979441450 | 46700 | 46700 | 46800 | 46700 | 333 |
| 497 | 20240625 | 104900 | 2963885950 | 46750 | 46650 | 46750 | 46650 | 777 |
| 498 | 20240625 | 104800 | 2927574000 | 46700 | 46650 | 46700 | 46650 | 170 |
| 499 | 20240625 | 104700 | 2919642800 | 46650 | 46650 | 46700 | 46650 | 283 |
| 500 | 20240625 | 104600 | 2906437850 | 46700 | 46600 | 46700 | 46600 | 269 |
| 501 | 20240625 | 104500 | 2893889450 | 46600 | 46600 | 46600 | 46550 | 206 |
| 502 | 20240625 | 104400 | 2884292400 | 46650 | 46600 | 46650 | 46600 | 259 |
| 503 | 20240625 | 104300 | 2872222100 | 46650 | 46650 | 46650 | 46600 | 217 |
| 504 | 20240625 | 104200 | 2862103850 | 46700 | 46600 | 46700 | 46600 | 214 |
| 505 | 20240625 | 104100 | 2852125500 | 46600 | 46650 | 46650 | 46600 | 131 |
| 506 | 20240625 | 104000 | 2846014450 | 46700 | 46700 | 46700 | 46650 | 163 |
| 507 | 20240625 | 103900 | 2838405250 | 46650 | 46650 | 46700 | 46650 | 394 |
| 508 | 20240625 | 103800 | 2820024050 | 46650 | 46650 | 46700 | 46650 | 226 |
| 509 | 20240625 | 103700 | 2809480750 | 46700 | 46700 | 46700 | 46650 | 168 |
| 510 | 20240625 | 103600 | 2801639900 | 46800 | 46650 | 46800 | 46600 | 795 |
| 511 | 20240625 | 103500 | 2764514650 | 46650 | 46650 | 46700 | 46550 | 344 |
| 512 | 20240625 | 103400 | 2748467850 | 46700 | 46600 | 46700 | 46600 | 216 |
| 513 | 20240625 | 103300 | 2738396250 | 46650 | 46650 | 46650 | 46600 | 302 |
| 514 | 20240625 | 103200 | 2724319950 | 46650 | 46600 | 46650 | 46600 | 269 |
| 515 | 20240625 | 103100 | 2711775700 | 46650 | 46700 | 46700 | 46650 | 76 |
| 516 | 20240625 | 103000 | 2708229800 | 46750 | 46600 | 46750 | 46600 | 626 |
| 517 | 20240625 | 102900 | 2679042000 | 46600 | 46600 | 46650 | 46600 | 363 |
| 518 | 20240625 | 102800 | 2662123900 | 46550 | 46600 | 46600 | 46550 | 217 |
| 519 | 20240625 | 102700 | 2652016450 | 46550 | 46600 | 46600 | 46550 | 509 |
| 520 | 20240625 | 102600 | 2628315550 | 46600 | 46600 | 46600 | 46500 | 281 |
| 521 | 20240625 | 102500 | 2615238050 | 46600 | 46650 | 46650 | 46600 | 199 |
| 522 | 20240625 | 102400 | 2605962350 | 46700 | 46600 | 46850 | 46600 | 528 |
| 523 | 20240625 | 102300 | 2581271500 | 46600 | 46250 | 46750 | 46250 | 2633 |
| 524 | 20240625 | 102200 | 2458618150 | 46500 | 46300 | 46500 | 46300 | 773 |
| 525 | 20240625 | 102100 | 2422766350 | 46250 | 46300 | 46350 | 46250 | 157 |
| 526 | 20240625 | 102000 | 2415499650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 527 | 20240625 | 101900 | 2415499650 | 46250 | 46500 | 46600 | 46250 | 1395 |
| 528 | 20240625 | 101800 | 2350595900 | 46250 | 46150 | 46600 | 46050 | 2051 |
| 529 | 20240625 | 101700 | 2255384200 | 46100 | 46100 | 46200 | 46100 | 257 |
| 530 | 20240625 | 101600 | 2243530700 | 46100 | 46100 | 46200 | 46100 | 128 |
| 531 | 20240625 | 101500 | 2237626900 | 46250 | 46150 | 46250 | 46100 | 415 |
| 532 | 20240625 | 101400 | 2218469750 | 46150 | 46150 | 46250 | 46150 | 263 |
| 533 | 20240625 | 101300 | 2206328700 | 46200 | 46150 | 46250 | 46150 | 197 |
| 534 | 20240625 | 101200 | 2197227100 | 46150 | 46150 | 46350 | 46150 | 105 |
| 535 | 20240625 | 101100 | 2192361350 | 46150 | 46150 | 46500 | 46050 | 3014 |
| 536 | 20240625 | 101000 | 2052536900 | 46100 | 46150 | 46200 | 46100 | 207 |
| 537 | 20240625 | 100900 | 2042988300 | 46100 | 46150 | 46200 | 46100 | 264 |
| 538 | 20240625 | 100800 | 2030804550 | 46100 | 46150 | 46200 | 46100 | 377 |
| 539 | 20240625 | 100700 | 2013406400 | 46100 | 46100 | 46250 | 46100 | 378 |
| 540 | 20240625 | 100600 | 1995961900 | 46100 | 46150 | 46200 | 46100 | 208 |
| 541 | 20240625 | 100500 | 1986362300 | 46150 | 46350 | 46350 | 46150 | 58 |
| 542 | 20240625 | 100400 | 1983685200 | 46150 | 46150 | 46500 | 46100 | 2914 |
| 543 | 20240625 | 100300 | 1848459550 | 46150 | 46100 | 46250 | 46100 | 263 |
| 544 | 20240625 | 100200 | 1836333400 | 46100 | 46150 | 46150 | 46100 | 276 |
| 545 | 20240625 | 100100 | 1823609250 | 46150 | 46300 | 46450 | 46150 | 261 |
| 546 | 20240625 | 100000 | 1811534400 | 46100 | 46100 | 46400 | 46100 | 166 |
| 547 | 20240625 | 095900 | 1803863000 | 46250 | 46150 | 46500 | 46100 | 3785 |
| 548 | 20240625 | 095800 | 1627984400 | 46200 | 46150 | 46200 | 46100 | 300 |
| 549 | 20240625 | 095700 | 1614135300 | 46150 | 46000 | 46200 | 46000 | 281 |
| 550 | 20240625 | 095600 | 1601198700 | 46000 | 46050 | 46250 | 46000 | 800 |
| 551 | 20240625 | 095500 | 1564364750 | 46250 | 46050 | 46250 | 46000 | 273 |
| 552 | 20240625 | 095400 | 1551791900 | 46050 | 46000 | 46500 | 46000 | 6339 |
| 553 | 20240625 | 095300 | 1257534400 | 46000 | 46100 | 46150 | 46000 | 794 |
| 554 | 20240625 | 095200 | 1220967900 | 46150 | 46250 | 46250 | 46100 | 950 |
| 555 | 20240625 | 095100 | 1177085200 | 46200 | 46250 | 46350 | 46200 | 430 |
| 556 | 20240625 | 095000 | 1157198550 | 46350 | 46300 | 46400 | 46250 | 1356 |
| 557 | 20240625 | 094900 | 1094311750 | 46300 | 46550 | 46550 | 46300 | 1321 |
| 558 | 20240625 | 094800 | 1032991800 | 46400 | 46550 | 46550 | 46350 | 706 |
| 559 | 20240625 | 094700 | 1000201750 | 46450 | 46500 | 46550 | 46350 | 1316 |
| 560 | 20240625 | 094600 | 939060500 | 46500 | 46650 | 46650 | 46500 | 5668 |
| 561 | 20240625 | 094500 | 674932550 | 46800 | 46650 | 46800 | 46550 | 236 |
| 562 | 20240625 | 094400 | 663936350 | 46550 | 46750 | 46750 | 46550 | 2167 |
| 563 | 20240625 | 094300 | 562834700 | 46750 | 46750 | 47050 | 46700 | 587 |
| 564 | 20240625 | 094200 | 535343500 | 46700 | 47000 | 47050 | 46700 | 1157 |
| 565 | 20240625 | 094100 | 481091250 | 47000 | 47000 | 47000 | 46800 | 413 |
| 566 | 20240625 | 094000 | 461720050 | 47000 | 46900 | 47000 | 46850 | 449 |
| 567 | 20240625 | 093900 | 440662550 | 46950 | 46850 | 46950 | 46850 | 62 |
| 568 | 20240625 | 093800 | 437756950 | 46850 | 46950 | 47000 | 46850 | 105 |
| 569 | 20240625 | 093700 | 432830750 | 46900 | 46750 | 46950 | 46750 | 204 |
| 570 | 20240625 | 093600 | 423264250 | 46750 | 46800 | 46900 | 46750 | 159 |
| 571 | 20240625 | 093500 | 415822700 | 46850 | 46800 | 46900 | 46750 | 121 |
| 572 | 20240625 | 093400 | 410154450 | 46850 | 46750 | 46850 | 46750 | 43 |
| 573 | 20240625 | 093300 | 408143350 | 46850 | 46800 | 46850 | 46750 | 15 |
| 574 | 20240625 | 093200 | 407440950 | 46750 | 46800 | 46950 | 46750 | 278 |
| 575 | 20240625 | 093100 | 394414000 | 46700 | 46700 | 46700 | 46700 | 32 |
| 576 | 20240625 | 093000 | 392919600 | 46800 | 46750 | 46800 | 46650 | 76 |
| 577 | 20240625 | 092900 | 389368950 | 46700 | 46700 | 46750 | 46700 | 49 |
| 578 | 20240625 | 092800 | 387080600 | 46700 | 46700 | 46700 | 46700 | 49 |
| 579 | 20240625 | 092700 | 384792300 | 46650 | 46700 | 46800 | 46650 | 48 |
| 580 | 20240625 | 092600 | 382551050 | 46650 | 46700 | 46700 | 46650 | 41 |
| 581 | 20240625 | 092500 | 380636400 | 46650 | 46700 | 46900 | 46650 | 376 |
| 582 | 20240625 | 092400 | 363076900 | 46700 | 46750 | 46750 | 46700 | 33 |
| 583 | 20240625 | 092300 | 361535750 | 46900 | 46900 | 46900 | 46900 | 70 |
| 584 | 20240625 | 092200 | 358252750 | 46650 | 46850 | 46900 | 46650 | 655 |
| 585 | 20240625 | 092100 | 327642800 | 46850 | 46500 | 46850 | 46500 | 791 |
| 586 | 20240625 | 092000 | 290746550 | 46450 | 46450 | 46450 | 46450 | 37 |
| 587 | 20240625 | 091900 | 289027900 | 46400 | 46600 | 46850 | 46400 | 1557 |
| 588 | 20240625 | 091800 | 216215050 | 46600 | 46600 | 46700 | 46550 | 88 |
| 589 | 20240625 | 091700 | 212109300 | 46600 | 46700 | 46700 | 46600 | 374 |
| 590 | 20240625 | 091600 | 194671400 | 46700 | 46800 | 46800 | 46700 | 167 |
| 591 | 20240625 | 091500 | 186863800 | 46750 | 46800 | 46800 | 46750 | 287 |
| 592 | 20240625 | 091400 | 173434600 | 46850 | 46850 | 46850 | 46800 | 44 |
| 593 | 20240625 | 091300 | 171374800 | 46800 | 46800 | 46800 | 46800 | 3 |
| 594 | 20240625 | 091200 | 171234400 | 46800 | 46900 | 46900 | 46800 | 209 |
| 595 | 20240625 | 091100 | 161443450 | 46850 | 46850 | 46850 | 46850 | 31 |
| 596 | 20240625 | 091000 | 159991100 | 46850 | 46800 | 46850 | 46800 | 69 |
| 597 | 20240625 | 090900 | 156758900 | 46850 | 46850 | 46850 | 46800 | 54 |
| 598 | 20240625 | 090800 | 154229600 | 46900 | 46800 | 46950 | 46700 | 280 |
| 599 | 20240625 | 090700 | 141128000 | 46800 | 47150 | 47150 | 46800 | 74 |
| 600 | 20240625 | 090600 | 137656300 | 47150 | 47150 | 47150 | 46900 | 9 |
| 601 | 20240625 | 090500 | 137233200 | 46900 | 47200 | 47300 | 46900 | 95 |
| 602 | 20240625 | 090400 | 132744950 | 46750 | 47000 | 47350 | 46600 | 843 |
| 603 | 20240625 | 090300 | 93142150 | 46800 | 46800 | 46800 | 46800 | 11 |
| 604 | 20240625 | 090200 | 92627350 | 46800 | 47050 | 47200 | 46800 | 226 |
| 605 | 20240625 | 090100 | 82012550 | 47050 | 47000 | 47050 | 46750 | 83 |
| 606 | 20240625 | 090000 | 78109400 | 47000 | 47200 | 47500 | 46600 | 1655 |