33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 190900 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 18365 |
| 3 | 20240628 | 190800 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 4 | 20240628 | 190700 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 5 | 20240628 | 190600 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 6 | 20240628 | 190500 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 7 | 20240628 | 190400 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 8 | 20240628 | 190300 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 9 | 20240628 | 190200 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 10 | 20240628 | 190100 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 11 | 20240628 | 190000 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 12 | 20240628 | 185900 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 13 | 20240628 | 185800 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 14 | 20240628 | 185700 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 15 | 20240628 | 185600 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 16 | 20240628 | 185500 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 17 | 20240628 | 185400 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 18 | 20240628 | 185300 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 19 | 20240628 | 185200 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 20 | 20240628 | 185100 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 21 | 20240628 | 185000 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 22 | 20240628 | 184900 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 23 | 20240628 | 184800 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 24 | 20240628 | 184700 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 25 | 20240628 | 184600 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 26 | 20240628 | 184500 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 27 | 20240628 | 184400 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 28 | 20240628 | 184300 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 29 | 20240628 | 184200 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 30 | 20240628 | 184100 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 31 | 20240628 | 184000 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 32 | 20240628 | 183900 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 18365 |
| 33 | 20240628 | 183800 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 34 | 20240628 | 183700 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 35 | 20240628 | 183600 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 36 | 20240628 | 183500 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 37 | 20240628 | 183400 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 38 | 20240628 | 183300 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 39 | 20240628 | 183200 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 40 | 20240628 | 183100 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 41 | 20240628 | 183000 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 42 | 20240628 | 182900 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 43 | 20240628 | 182800 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 44 | 20240628 | 182700 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 45 | 20240628 | 182600 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 46 | 20240628 | 182500 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 47 | 20240628 | 182400 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 48 | 20240628 | 182300 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 49 | 20240628 | 182200 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 50 | 20240628 | 182100 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 51 | 20240628 | 182000 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 52 | 20240628 | 181900 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 53 | 20240628 | 181800 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 54 | 20240628 | 181700 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 55 | 20240628 | 181600 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 56 | 20240628 | 181500 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 57 | 20240628 | 181400 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 58 | 20240628 | 181300 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 59 | 20240628 | 181200 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 60 | 20240628 | 181100 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 61 | 20240628 | 181000 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 62 | 20240628 | 180900 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 18365 |
| 63 | 20240628 | 180800 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 64 | 20240628 | 180700 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 65 | 20240628 | 180600 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 66 | 20240628 | 180500 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 67 | 20240628 | 180400 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 68 | 20240628 | 180300 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 69 | 20240628 | 180200 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 70 | 20240628 | 180100 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 71 | 20240628 | 180000 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 72 | 20240628 | 175900 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 73 | 20240628 | 175800 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 74 | 20240628 | 175700 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 75 | 20240628 | 175600 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 76 | 20240628 | 175500 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 77 | 20240628 | 175400 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 78 | 20240628 | 175300 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 79 | 20240628 | 175200 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 80 | 20240628 | 175100 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 81 | 20240628 | 175000 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 82 | 20240628 | 174900 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 83 | 20240628 | 174800 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 84 | 20240628 | 174700 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 85 | 20240628 | 174600 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 86 | 20240628 | 174500 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 87 | 20240628 | 174400 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 88 | 20240628 | 174300 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 89 | 20240628 | 174200 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 90 | 20240628 | 174100 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 91 | 20240628 | 174000 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 92 | 20240628 | 173900 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 18365 |
| 93 | 20240628 | 173800 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 94 | 20240628 | 173700 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 95 | 20240628 | 173600 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 96 | 20240628 | 173500 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 97 | 20240628 | 173400 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 98 | 20240628 | 173300 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 99 | 20240628 | 173200 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 100 | 20240628 | 173100 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 101 | 20240628 | 173000 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 102 | 20240628 | 172900 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 103 | 20240628 | 172800 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 104 | 20240628 | 172700 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 105 | 20240628 | 172600 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 106 | 20240628 | 172500 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 107 | 20240628 | 172400 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 108 | 20240628 | 172300 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 109 | 20240628 | 172200 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 110 | 20240628 | 172100 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 111 | 20240628 | 172000 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 112 | 20240628 | 171900 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 113 | 20240628 | 171800 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 114 | 20240628 | 171700 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 115 | 20240628 | 171600 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 116 | 20240628 | 171500 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 117 | 20240628 | 171400 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 118 | 20240628 | 171300 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 119 | 20240628 | 171200 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 120 | 20240628 | 171100 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 121 | 20240628 | 171000 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 122 | 20240628 | 170900 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 18365 |
| 123 | 20240628 | 170800 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 124 | 20240628 | 170700 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 125 | 20240628 | 170600 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 126 | 20240628 | 170500 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 127 | 20240628 | 170400 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 128 | 20240628 | 170300 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 129 | 20240628 | 170200 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 130 | 20240628 | 170100 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 131 | 20240628 | 170000 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 132 | 20240628 | 165900 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 133 | 20240628 | 165800 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 134 | 20240628 | 165700 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 135 | 20240628 | 165600 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 136 | 20240628 | 165500 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 137 | 20240628 | 165400 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 138 | 20240628 | 165300 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 139 | 20240628 | 165200 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 140 | 20240628 | 165100 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 141 | 20240628 | 165000 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 142 | 20240628 | 164900 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 143 | 20240628 | 164800 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 144 | 20240628 | 164700 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 145 | 20240628 | 164600 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 146 | 20240628 | 164500 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 147 | 20240628 | 164400 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 148 | 20240628 | 164300 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 149 | 20240628 | 164200 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 150 | 20240628 | 164100 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 151 | 20240628 | 164000 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 152 | 20240628 | 163900 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 18365 |
| 153 | 20240628 | 163800 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 154 | 20240628 | 163700 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 155 | 20240628 | 163600 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 156 | 20240628 | 163500 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 157 | 20240628 | 163400 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 158 | 20240628 | 163300 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 159 | 20240628 | 163200 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 160 | 20240628 | 163100 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 161 | 20240628 | 163000 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 162 | 20240628 | 162900 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 163 | 20240628 | 162800 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 164 | 20240628 | 162700 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 165 | 20240628 | 162600 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 166 | 20240628 | 162500 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 167 | 20240628 | 162400 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 168 | 20240628 | 162300 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 169 | 20240628 | 162200 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 170 | 20240628 | 162100 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 171 | 20240628 | 162000 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 172 | 20240628 | 161900 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 173 | 20240628 | 161800 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 174 | 20240628 | 161700 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 175 | 20240628 | 161600 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 176 | 20240628 | 161500 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 177 | 20240628 | 161400 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 178 | 20240628 | 161300 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 179 | 20240628 | 161200 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 180 | 20240628 | 161100 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 181 | 20240628 | 161000 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 182 | 20240628 | 160900 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 18365 |
| 183 | 20240628 | 160800 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 184 | 20240628 | 160700 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 185 | 20240628 | 160600 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 186 | 20240628 | 160500 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 187 | 20240628 | 160400 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 188 | 20240628 | 160300 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 189 | 20240628 | 160200 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 190 | 20240628 | 160100 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 191 | 20240628 | 160000 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 192 | 20240628 | 155900 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 193 | 20240628 | 155800 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 194 | 20240628 | 155700 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 195 | 20240628 | 155600 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 196 | 20240628 | 155500 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 197 | 20240628 | 155400 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 198 | 20240628 | 155300 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 199 | 20240628 | 155200 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 200 | 20240628 | 155100 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 201 | 20240628 | 155000 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 202 | 20240628 | 154900 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 203 | 20240628 | 154800 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 204 | 20240628 | 154700 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 205 | 20240628 | 154600 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 206 | 20240628 | 154500 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 207 | 20240628 | 154400 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 208 | 20240628 | 154300 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 209 | 20240628 | 154200 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 210 | 20240628 | 154100 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 211 | 20240628 | 154000 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 212 | 20240628 | 153900 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 18365 |
| 213 | 20240628 | 153800 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 214 | 20240628 | 153700 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 215 | 20240628 | 153600 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 216 | 20240628 | 153500 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 217 | 20240628 | 153400 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 218 | 20240628 | 153300 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 219 | 20240628 | 153200 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 220 | 20240628 | 153100 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 221 | 20240628 | 153000 | 24551254350 | 38350 | 38350 | 38350 | 38350 | 18365 |
| 222 | 20240628 | 152900 | 23846956600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 223 | 20240628 | 152800 | 23846956600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 224 | 20240628 | 152700 | 23846956600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 225 | 20240628 | 152600 | 23846956600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 226 | 20240628 | 152500 | 23846956600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 227 | 20240628 | 152400 | 23846956600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 228 | 20240628 | 152300 | 23846956600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 229 | 20240628 | 152200 | 23846956600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 230 | 20240628 | 152100 | 23846956600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 231 | 20240628 | 152000 | 23846956600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 232 | 20240628 | 151900 | 23846956600 | 38350 | 38300 | 38400 | 38300 | 2001 |
| 233 | 20240628 | 151800 | 23770251250 | 38300 | 38300 | 38350 | 38250 | 3065 |
| 234 | 20240628 | 151700 | 23652858450 | 38300 | 38300 | 38350 | 38300 | 1448 |
| 235 | 20240628 | 151600 | 23597347100 | 38300 | 38300 | 38350 | 38300 | 828 |
| 236 | 20240628 | 151500 | 23565621650 | 38300 | 38300 | 38350 | 38300 | 3593 |
| 237 | 20240628 | 151400 | 23427953200 | 38300 | 38350 | 38350 | 38300 | 1129 |
| 238 | 20240628 | 151300 | 23384681000 | 38300 | 38300 | 38350 | 38300 | 1624 |
| 239 | 20240628 | 151200 | 23322425200 | 38300 | 38250 | 38350 | 38250 | 2373 |
| 240 | 20240628 | 151100 | 23231542850 | 38250 | 38250 | 38300 | 38250 | 690 |
| 241 | 20240628 | 151000 | 23205124900 | 38300 | 38300 | 38300 | 38250 | 2983 |
| 242 | 20240628 | 150900 | 23090924850 | 38300 | 38300 | 38300 | 38250 | 926 |
| 243 | 20240628 | 150800 | 23055483100 | 38250 | 38250 | 38300 | 38250 | 355 |
| 244 | 20240628 | 150700 | 23041899800 | 38250 | 38300 | 38350 | 38250 | 1925 |
| 245 | 20240628 | 150600 | 22968204000 | 38300 | 38300 | 38350 | 38300 | 1001 |
| 246 | 20240628 | 150500 | 22929865450 | 38300 | 38300 | 38350 | 38250 | 4524 |
| 247 | 20240628 | 150400 | 22756599800 | 38300 | 38350 | 38350 | 38300 | 1036 |
| 248 | 20240628 | 150300 | 22716910800 | 38300 | 38300 | 38350 | 38300 | 830 |
| 249 | 20240628 | 150200 | 22685089550 | 38300 | 38350 | 38350 | 38300 | 899 |
| 250 | 20240628 | 150100 | 22650613050 | 38350 | 38400 | 38400 | 38350 | 703 |
| 251 | 20240628 | 150000 | 22623652250 | 38350 | 38400 | 38400 | 38300 | 5278 |
| 252 | 20240628 | 145900 | 22421310350 | 38350 | 38450 | 38450 | 38350 | 1413 |
| 253 | 20240628 | 145800 | 22367049300 | 38400 | 38400 | 38450 | 38400 | 326 |
| 254 | 20240628 | 145700 | 22354525250 | 38400 | 38400 | 38450 | 38400 | 488 |
| 255 | 20240628 | 145600 | 22335785300 | 38400 | 38400 | 38450 | 38400 | 172 |
| 256 | 20240628 | 145500 | 22329179350 | 38400 | 38400 | 38400 | 38350 | 449 |
| 257 | 20240628 | 145400 | 22311938450 | 38400 | 38400 | 38450 | 38400 | 1421 |
| 258 | 20240628 | 145300 | 22257371800 | 38400 | 38350 | 38450 | 38350 | 302 |
| 259 | 20240628 | 145200 | 22245773300 | 38400 | 38350 | 38400 | 38350 | 387 |
| 260 | 20240628 | 145100 | 22230914400 | 38350 | 38350 | 38400 | 38350 | 845 |
| 261 | 20240628 | 145000 | 22198505550 | 38350 | 38450 | 38450 | 38350 | 1036 |
| 262 | 20240628 | 144900 | 22158725750 | 38400 | 38400 | 38450 | 38400 | 292 |
| 263 | 20240628 | 144800 | 22147505150 | 38400 | 38350 | 38450 | 38350 | 462 |
| 264 | 20240628 | 144700 | 22129765250 | 38350 | 38450 | 38450 | 38350 | 3092 |
| 265 | 20240628 | 144600 | 22011097900 | 38450 | 38450 | 38450 | 38400 | 151 |
| 266 | 20240628 | 144500 | 22005295950 | 38450 | 38400 | 38450 | 38350 | 886 |
| 267 | 20240628 | 144400 | 21971272900 | 38400 | 38400 | 38400 | 38400 | 110 |
| 268 | 20240628 | 144300 | 21967048900 | 38400 | 38450 | 38450 | 38400 | 457 |
| 269 | 20240628 | 144200 | 21949499850 | 38450 | 38400 | 38450 | 38400 | 108 |
| 270 | 20240628 | 144100 | 21945347500 | 38400 | 38400 | 38450 | 38400 | 415 |
| 271 | 20240628 | 144000 | 21929411450 | 38400 | 38400 | 38450 | 38400 | 612 |
| 272 | 20240628 | 143900 | 21905910600 | 38400 | 38450 | 38450 | 38400 | 1689 |
| 273 | 20240628 | 143800 | 21841047850 | 38400 | 38400 | 38450 | 38400 | 802 |
| 274 | 20240628 | 143700 | 21810246000 | 38400 | 38400 | 38450 | 38400 | 569 |
| 275 | 20240628 | 143600 | 21788395300 | 38400 | 38450 | 38450 | 38400 | 180 |
| 276 | 20240628 | 143500 | 21781480450 | 38450 | 38450 | 38450 | 38400 | 122 |
| 277 | 20240628 | 143400 | 21776792600 | 38400 | 38450 | 38450 | 38400 | 222 |
| 278 | 20240628 | 143300 | 21768266750 | 38450 | 38400 | 38450 | 38400 | 461 |
| 279 | 20240628 | 143200 | 21750561550 | 38450 | 38450 | 38500 | 38450 | 463 |
| 280 | 20240628 | 143100 | 21732757950 | 38450 | 38450 | 38500 | 38450 | 502 |
| 281 | 20240628 | 143000 | 21713456000 | 38450 | 38500 | 38500 | 38450 | 268 |
| 282 | 20240628 | 142900 | 21703149400 | 38450 | 38450 | 38500 | 38450 | 829 |
| 283 | 20240628 | 142800 | 21671271350 | 38450 | 38450 | 38450 | 38450 | 970 |
| 284 | 20240628 | 142700 | 21633974850 | 38450 | 38450 | 38550 | 38450 | 704 |
| 285 | 20240628 | 142600 | 21606902650 | 38550 | 38550 | 38550 | 38450 | 206 |
| 286 | 20240628 | 142500 | 21598964850 | 38550 | 38500 | 38550 | 38450 | 1252 |
| 287 | 20240628 | 142400 | 21550763250 | 38500 | 38550 | 38600 | 38500 | 3001 |
| 288 | 20240628 | 142300 | 21435093200 | 38600 | 38600 | 38600 | 38600 | 214 |
| 289 | 20240628 | 142200 | 21426832800 | 38600 | 38600 | 38650 | 38600 | 1593 |
| 290 | 20240628 | 142100 | 21365337850 | 38600 | 38650 | 38650 | 38600 | 486 |
| 291 | 20240628 | 142000 | 21346577400 | 38650 | 38650 | 38650 | 38650 | 116 |
| 292 | 20240628 | 141900 | 21342094000 | 38600 | 38550 | 38600 | 38550 | 1231 |
| 293 | 20240628 | 141800 | 21294586950 | 38550 | 38550 | 38600 | 38550 | 154 |
| 294 | 20240628 | 141700 | 21288649250 | 38550 | 38550 | 38600 | 38550 | 356 |
| 295 | 20240628 | 141600 | 21274925350 | 38550 | 38550 | 38600 | 38550 | 513 |
| 296 | 20240628 | 141500 | 21255148900 | 38550 | 38600 | 38600 | 38550 | 226 |
| 297 | 20240628 | 141400 | 21246431650 | 38550 | 38550 | 38550 | 38550 | 144 |
| 298 | 20240628 | 141300 | 21240880450 | 38550 | 38600 | 38600 | 38550 | 36 |
| 299 | 20240628 | 141200 | 21239492550 | 38550 | 38600 | 38600 | 38550 | 159 |
| 300 | 20240628 | 141100 | 21233356000 | 38600 | 38550 | 38650 | 38500 | 3465 |
| 301 | 20240628 | 141000 | 21099720150 | 38550 | 38600 | 38600 | 38550 | 405 |
| 302 | 20240628 | 140900 | 21084097100 | 38550 | 38500 | 38600 | 38500 | 1161 |
| 303 | 20240628 | 140800 | 21039325050 | 38500 | 38500 | 38500 | 38450 | 4572 |
| 304 | 20240628 | 140700 | 20863345650 | 38500 | 38500 | 38550 | 38500 | 966 |
| 305 | 20240628 | 140600 | 20826147950 | 38500 | 38550 | 38600 | 38500 | 2493 |
| 306 | 20240628 | 140500 | 20730110550 | 38600 | 38600 | 38600 | 38550 | 1240 |
| 307 | 20240628 | 140400 | 20682275650 | 38600 | 38650 | 38650 | 38600 | 1837 |
| 308 | 20240628 | 140300 | 20611356050 | 38650 | 38700 | 38700 | 38650 | 1988 |
| 309 | 20240628 | 140200 | 20534513900 | 38700 | 38750 | 38800 | 38700 | 1295 |
| 310 | 20240628 | 140100 | 20484374050 | 38800 | 38750 | 38800 | 38750 | 302 |
| 311 | 20240628 | 140000 | 20472671450 | 38750 | 38800 | 38800 | 38750 | 591 |
| 312 | 20240628 | 135900 | 20449762300 | 38750 | 38700 | 38800 | 38700 | 1203 |
| 313 | 20240628 | 135800 | 20403146750 | 38700 | 38650 | 38700 | 38650 | 2638 |
| 314 | 20240628 | 135700 | 20301109650 | 38700 | 38700 | 38700 | 38650 | 185 |
| 315 | 20240628 | 135600 | 20293959250 | 38700 | 38600 | 38700 | 38600 | 350 |
| 316 | 20240628 | 135500 | 20280431600 | 38600 | 38650 | 38650 | 38600 | 131 |
| 317 | 20240628 | 135400 | 20275372400 | 38600 | 38700 | 38700 | 38600 | 3226 |
| 318 | 20240628 | 135300 | 20150796300 | 38700 | 38650 | 38700 | 38650 | 412 |
| 319 | 20240628 | 135200 | 20134872400 | 38700 | 38650 | 38700 | 38650 | 618 |
| 320 | 20240628 | 135100 | 20110968450 | 38700 | 38650 | 38700 | 38650 | 1043 |
| 321 | 20240628 | 135000 | 20070655900 | 38700 | 38700 | 38700 | 38650 | 65 |
| 322 | 20240628 | 134900 | 20068143500 | 38650 | 38650 | 38700 | 38650 | 1217 |
| 323 | 20240628 | 134800 | 20021106250 | 38650 | 38700 | 38700 | 38650 | 46 |
| 324 | 20240628 | 134700 | 20019326550 | 38700 | 38700 | 38700 | 38650 | 1496 |
| 325 | 20240628 | 134600 | 19961498100 | 38700 | 38650 | 38700 | 38650 | 394 |
| 326 | 20240628 | 134500 | 19946268200 | 38700 | 38700 | 38700 | 38650 | 477 |
| 327 | 20240628 | 134400 | 19927830250 | 38700 | 38750 | 38750 | 38700 | 4102 |
| 328 | 20240628 | 134300 | 19768995100 | 38750 | 38750 | 38800 | 38750 | 189 |
| 329 | 20240628 | 134200 | 19761668800 | 38750 | 38850 | 38850 | 38750 | 542 |
| 330 | 20240628 | 134100 | 19740639100 | 38800 | 38850 | 38850 | 38800 | 161 |
| 331 | 20240628 | 134000 | 19734390450 | 38800 | 38800 | 38800 | 38800 | 15 |
| 332 | 20240628 | 133900 | 19733808450 | 38800 | 38800 | 38850 | 38800 | 327 |
| 333 | 20240628 | 133800 | 19721120800 | 38800 | 38850 | 38850 | 38800 | 284 |
| 334 | 20240628 | 133700 | 19710101200 | 38850 | 38850 | 38850 | 38800 | 48 |
| 335 | 20240628 | 133600 | 19708236450 | 38850 | 38850 | 38850 | 38850 | 145 |
| 336 | 20240628 | 133500 | 19702603200 | 38850 | 38800 | 38850 | 38800 | 609 |
| 337 | 20240628 | 133400 | 19678952800 | 38800 | 38800 | 38800 | 38800 | 693 |
| 338 | 20240628 | 133300 | 19652064400 | 38750 | 38750 | 38800 | 38750 | 208 |
| 339 | 20240628 | 133200 | 19644004350 | 38750 | 38800 | 38800 | 38750 | 446 |
| 340 | 20240628 | 133100 | 19626705800 | 38800 | 38750 | 38800 | 38750 | 452 |
| 341 | 20240628 | 133000 | 19609176050 | 38800 | 38800 | 38800 | 38750 | 310 |
| 342 | 20240628 | 132900 | 19597152100 | 38800 | 38750 | 38800 | 38750 | 467 |
| 343 | 20240628 | 132800 | 19579049300 | 38750 | 38700 | 38800 | 38700 | 604 |
| 344 | 20240628 | 132700 | 19555648500 | 38700 | 38800 | 38800 | 38700 | 225 |
| 345 | 20240628 | 132600 | 19546930700 | 38800 | 38750 | 38800 | 38700 | 357 |
| 346 | 20240628 | 132500 | 19533094250 | 38800 | 38750 | 38800 | 38750 | 272 |
| 347 | 20240628 | 132400 | 19522549800 | 38750 | 38800 | 38800 | 38750 | 766 |
| 348 | 20240628 | 132300 | 19492866750 | 38800 | 38800 | 38800 | 38800 | 31 |
| 349 | 20240628 | 132200 | 19491663950 | 38800 | 38800 | 38800 | 38750 | 354 |
| 350 | 20240628 | 132100 | 19477944550 | 38800 | 38700 | 38800 | 38700 | 464 |
| 351 | 20240628 | 132000 | 19459968100 | 38750 | 38800 | 38800 | 38750 | 293 |
| 352 | 20240628 | 131900 | 19448614200 | 38800 | 38750 | 38800 | 38750 | 463 |
| 353 | 20240628 | 131800 | 19430671900 | 38800 | 38800 | 38800 | 38700 | 214 |
| 354 | 20240628 | 131700 | 19422369200 | 38750 | 38650 | 38750 | 38650 | 760 |
| 355 | 20240628 | 131600 | 19392947650 | 38650 | 38750 | 38750 | 38650 | 640 |
| 356 | 20240628 | 131500 | 19368196600 | 38750 | 38750 | 38750 | 38650 | 160 |
| 357 | 20240628 | 131400 | 19362009300 | 38650 | 38650 | 38750 | 38650 | 2456 |
| 358 | 20240628 | 131300 | 19267052800 | 38650 | 38750 | 38750 | 38650 | 3226 |
| 359 | 20240628 | 131200 | 19142168350 | 38750 | 38750 | 38800 | 38750 | 467 |
| 360 | 20240628 | 131100 | 19124072050 | 38800 | 38800 | 38850 | 38750 | 1128 |
| 361 | 20240628 | 131000 | 19080313500 | 38800 | 38800 | 38800 | 38800 | 653 |
| 362 | 20240628 | 130900 | 19054977100 | 38850 | 38900 | 38900 | 38850 | 732 |
| 363 | 20240628 | 130800 | 19026538500 | 38900 | 38850 | 38900 | 38850 | 104 |
| 364 | 20240628 | 130700 | 19022497900 | 38900 | 38850 | 38900 | 38850 | 134 |
| 365 | 20240628 | 130600 | 19017288450 | 38900 | 38950 | 39000 | 38900 | 1889 |
| 366 | 20240628 | 130500 | 18943756250 | 38950 | 39000 | 39000 | 38950 | 289 |
| 367 | 20240628 | 130400 | 18932499650 | 39000 | 39050 | 39050 | 39000 | 876 |
| 368 | 20240628 | 130300 | 18898333000 | 39000 | 39050 | 39050 | 39000 | 231 |
| 369 | 20240628 | 130200 | 18889317500 | 39000 | 39000 | 39050 | 39000 | 849 |
| 370 | 20240628 | 130100 | 18856206400 | 39000 | 39000 | 39050 | 39000 | 547 |
| 371 | 20240628 | 130000 | 18834872700 | 39000 | 39000 | 39050 | 38900 | 742 |
| 372 | 20240628 | 125900 | 18805938400 | 38950 | 38850 | 38950 | 38850 | 712 |
| 373 | 20240628 | 125800 | 18778236700 | 38850 | 38800 | 38900 | 38800 | 1242 |
| 374 | 20240628 | 125700 | 18729947950 | 38800 | 38900 | 38900 | 38800 | 636 |
| 375 | 20240628 | 125600 | 18705245350 | 38900 | 38850 | 38900 | 38850 | 383 |
| 376 | 20240628 | 125500 | 18690365350 | 38900 | 38850 | 38900 | 38850 | 529 |
| 377 | 20240628 | 125400 | 18669813100 | 38900 | 38850 | 38900 | 38850 | 379 |
| 378 | 20240628 | 125300 | 18655083000 | 38850 | 38950 | 39000 | 38850 | 3901 |
| 379 | 20240628 | 125200 | 18503335250 | 39000 | 39000 | 39000 | 39000 | 977 |
| 380 | 20240628 | 125100 | 18465232250 | 39050 | 39050 | 39050 | 39000 | 76 |
| 381 | 20240628 | 125000 | 18462265950 | 39050 | 39000 | 39050 | 39000 | 607 |
| 382 | 20240628 | 124900 | 18438592850 | 39050 | 39100 | 39100 | 39050 | 739 |
| 383 | 20240628 | 124800 | 18409710550 | 39100 | 39050 | 39100 | 39000 | 813 |
| 384 | 20240628 | 124700 | 18377964700 | 39050 | 39000 | 39050 | 39000 | 639 |
| 385 | 20240628 | 124600 | 18353017050 | 39000 | 39000 | 39000 | 39000 | 652 |
| 386 | 20240628 | 124500 | 18327589050 | 39000 | 38950 | 39000 | 38950 | 699 |
| 387 | 20240628 | 124400 | 18300334750 | 38950 | 38950 | 39000 | 38950 | 570 |
| 388 | 20240628 | 124300 | 18278131900 | 39000 | 39000 | 39000 | 38950 | 357 |
| 389 | 20240628 | 124200 | 18264209550 | 39000 | 39050 | 39100 | 38950 | 2183 |
| 390 | 20240628 | 124100 | 18179077400 | 39050 | 39100 | 39100 | 39050 | 125 |
| 391 | 20240628 | 124000 | 18174195850 | 39100 | 39050 | 39100 | 39050 | 1619 |
| 392 | 20240628 | 123900 | 18110921650 | 39050 | 39100 | 39100 | 39050 | 376 |
| 393 | 20240628 | 123800 | 18096238050 | 39050 | 39000 | 39050 | 38950 | 3118 |
| 394 | 20240628 | 123700 | 17974626450 | 39000 | 39000 | 39000 | 38950 | 196 |
| 395 | 20240628 | 123600 | 17966983700 | 39000 | 39000 | 39000 | 39000 | 393 |
| 396 | 20240628 | 123500 | 17951656700 | 39000 | 38950 | 39000 | 38950 | 290 |
| 397 | 20240628 | 123400 | 17940350750 | 38950 | 39000 | 39000 | 38950 | 483 |
| 398 | 20240628 | 123300 | 17921537800 | 39000 | 38900 | 39000 | 38900 | 295 |
| 399 | 20240628 | 123200 | 17910041400 | 38900 | 38850 | 38950 | 38850 | 1616 |
| 400 | 20240628 | 123100 | 17847155450 | 38850 | 38850 | 38900 | 38850 | 324 |
| 401 | 20240628 | 123000 | 17834567700 | 38850 | 38850 | 38850 | 38850 | 420 |
| 402 | 20240628 | 122900 | 17818250700 | 38850 | 38850 | 38900 | 38850 | 1749 |
| 403 | 20240628 | 122800 | 17750300450 | 38850 | 38850 | 38900 | 38850 | 263 |
| 404 | 20240628 | 122700 | 17740082800 | 38850 | 38850 | 38900 | 38850 | 640 |
| 405 | 20240628 | 122600 | 17715200100 | 38850 | 38850 | 38900 | 38850 | 389 |
| 406 | 20240628 | 122500 | 17700087400 | 38850 | 38850 | 38850 | 38850 | 469 |
| 407 | 20240628 | 122400 | 17681866750 | 38850 | 38850 | 38900 | 38850 | 319 |
| 408 | 20240628 | 122300 | 17669470550 | 38900 | 38900 | 38900 | 38850 | 542 |
| 409 | 20240628 | 122200 | 17648405250 | 38850 | 38900 | 38900 | 38850 | 1390 |
| 410 | 20240628 | 122100 | 17594370700 | 38900 | 38850 | 38900 | 38850 | 225 |
| 411 | 20240628 | 122000 | 17585619450 | 38850 | 38850 | 38900 | 38850 | 414 |
| 412 | 20240628 | 121900 | 17569530050 | 38850 | 38800 | 38900 | 38800 | 434 |
| 413 | 20240628 | 121800 | 17552653250 | 38800 | 38900 | 38900 | 38800 | 2225 |
| 414 | 20240628 | 121700 | 17466174050 | 38900 | 38900 | 38900 | 38850 | 446 |
| 415 | 20240628 | 121600 | 17448840350 | 38900 | 38850 | 38900 | 38850 | 474 |
| 416 | 20240628 | 121500 | 17430425000 | 38850 | 38900 | 38900 | 38850 | 226 |
| 417 | 20240628 | 121400 | 17421638500 | 38900 | 38900 | 38900 | 38850 | 630 |
| 418 | 20240628 | 121300 | 17397132050 | 38900 | 38900 | 38900 | 38850 | 373 |
| 419 | 20240628 | 121200 | 17382634500 | 38850 | 38900 | 38900 | 38850 | 930 |
| 420 | 20240628 | 121100 | 17346486050 | 38900 | 38900 | 38900 | 38850 | 706 |
| 421 | 20240628 | 121000 | 17319052150 | 38900 | 38900 | 38900 | 38850 | 199 |
| 422 | 20240628 | 120900 | 17311312550 | 38900 | 38900 | 38900 | 38850 | 1545 |
| 423 | 20240628 | 120800 | 17251222600 | 38900 | 38950 | 38950 | 38850 | 1455 |
| 424 | 20240628 | 120700 | 17194618100 | 39000 | 38950 | 39000 | 38950 | 995 |
| 425 | 20240628 | 120600 | 17155862300 | 39000 | 38900 | 39000 | 38900 | 1155 |
| 426 | 20240628 | 120500 | 17110877150 | 38950 | 38850 | 38950 | 38850 | 821 |
| 427 | 20240628 | 120400 | 17078962250 | 38850 | 38950 | 38950 | 38850 | 1889 |
| 428 | 20240628 | 120300 | 17005551150 | 38950 | 38950 | 39000 | 38850 | 2310 |
| 429 | 20240628 | 120200 | 16915683650 | 39000 | 39050 | 39050 | 38950 | 1317 |
| 430 | 20240628 | 120100 | 16864321200 | 39050 | 39000 | 39100 | 38950 | 2386 |
| 431 | 20240628 | 120000 | 16771217250 | 39000 | 38950 | 39000 | 38950 | 719 |
| 432 | 20240628 | 115900 | 16743201150 | 38950 | 38950 | 39000 | 38850 | 2006 |
| 433 | 20240628 | 115800 | 16665129100 | 39000 | 39000 | 39050 | 38900 | 1671 |
| 434 | 20240628 | 115700 | 16600041900 | 38950 | 39050 | 39050 | 38750 | 7865 |
| 435 | 20240628 | 115600 | 16293624450 | 39100 | 39100 | 39150 | 39050 | 3789 |
| 436 | 20240628 | 115500 | 16145478500 | 39100 | 39250 | 39300 | 39100 | 5444 |
| 437 | 20240628 | 115400 | 15932266400 | 39250 | 39300 | 39300 | 39250 | 5279 |
| 438 | 20240628 | 115300 | 15725022950 | 39300 | 39350 | 39350 | 39250 | 1388 |
| 439 | 20240628 | 115200 | 15670474100 | 39350 | 39300 | 39350 | 39300 | 1989 |
| 440 | 20240628 | 115100 | 15592269400 | 39350 | 39450 | 39450 | 39250 | 9556 |
| 441 | 20240628 | 115000 | 15216148650 | 39450 | 39450 | 39500 | 39350 | 9925 |
| 442 | 20240628 | 114900 | 14824659050 | 39450 | 39300 | 39450 | 39300 | 16846 |
| 443 | 20240628 | 114800 | 14161700250 | 39250 | 39250 | 39300 | 39250 | 929 |
| 444 | 20240628 | 114700 | 14125227400 | 39250 | 39200 | 39300 | 39200 | 3092 |
| 445 | 20240628 | 114600 | 14003853500 | 39250 | 39250 | 39250 | 39200 | 1298 |
| 446 | 20240628 | 114500 | 13952945650 | 39200 | 39250 | 39300 | 39200 | 7218 |
| 447 | 20240628 | 114400 | 13669392050 | 39300 | 39300 | 39300 | 39200 | 2795 |
| 448 | 20240628 | 114300 | 13559666050 | 39300 | 39100 | 39300 | 39100 | 10484 |
| 449 | 20240628 | 114200 | 13148854450 | 39150 | 39150 | 39150 | 39100 | 2538 |
| 450 | 20240628 | 114100 | 13049596350 | 39150 | 39000 | 39150 | 39000 | 6378 |
| 451 | 20240628 | 114000 | 12800382150 | 39050 | 39150 | 39150 | 39000 | 2727 |
| 452 | 20240628 | 113900 | 12693852050 | 39100 | 39000 | 39150 | 39000 | 7583 |
| 453 | 20240628 | 113800 | 12397544200 | 39050 | 38950 | 39050 | 38950 | 4176 |
| 454 | 20240628 | 113700 | 12234715950 | 38950 | 39100 | 39100 | 38950 | 7230 |
| 455 | 20240628 | 113600 | 11952491600 | 39100 | 39050 | 39150 | 39050 | 1327 |
| 456 | 20240628 | 113500 | 11900609000 | 39050 | 39150 | 39150 | 39050 | 3990 |
| 457 | 20240628 | 113400 | 11744594650 | 39150 | 39200 | 39200 | 39050 | 7074 |
| 458 | 20240628 | 113300 | 11467993450 | 39200 | 39200 | 39300 | 39000 | 9372 |
| 459 | 20240628 | 113200 | 11101335550 | 39200 | 39400 | 39450 | 39150 | 11890 |
| 460 | 20240628 | 113100 | 10634247950 | 39350 | 39100 | 39500 | 39050 | 21447 |
| 461 | 20240628 | 113000 | 9790617450 | 39150 | 38850 | 39150 | 38800 | 24892 |
| 462 | 20240628 | 112900 | 8819699700 | 38850 | 38700 | 38850 | 38700 | 8944 |
| 463 | 20240628 | 112800 | 8473115100 | 38700 | 38750 | 38750 | 38700 | 2551 |
| 464 | 20240628 | 112700 | 8374386100 | 38700 | 38700 | 38750 | 38700 | 1156 |
| 465 | 20240628 | 112600 | 8329648350 | 38700 | 38700 | 38700 | 38650 | 2243 |
| 466 | 20240628 | 112500 | 8242858900 | 38700 | 38600 | 38750 | 38600 | 3029 |
| 467 | 20240628 | 112400 | 8125691350 | 38650 | 38650 | 38700 | 38600 | 6136 |
| 468 | 20240628 | 112300 | 7888477200 | 38650 | 38550 | 38650 | 38500 | 3916 |
| 469 | 20240628 | 112200 | 7737363300 | 38550 | 38450 | 38550 | 38450 | 5974 |
| 470 | 20240628 | 112100 | 7507364350 | 38450 | 38450 | 38500 | 38450 | 2316 |
| 471 | 20240628 | 112000 | 7418208650 | 38450 | 38450 | 38500 | 38400 | 1230 |
| 472 | 20240628 | 111900 | 7370914200 | 38450 | 38400 | 38450 | 38400 | 3192 |
| 473 | 20240628 | 111800 | 7248264400 | 38400 | 38400 | 38400 | 38350 | 2019 |
| 474 | 20240628 | 111700 | 7170743050 | 38400 | 38300 | 38400 | 38300 | 495 |
| 475 | 20240628 | 111600 | 7151767300 | 38300 | 38300 | 38350 | 38300 | 977 |
| 476 | 20240628 | 111500 | 7114312350 | 38300 | 38300 | 38300 | 38300 | 1035 |
| 477 | 20240628 | 111400 | 7074671850 | 38300 | 38350 | 38400 | 38300 | 1387 |
| 478 | 20240628 | 111300 | 7021480650 | 38350 | 38400 | 38400 | 38350 | 513 |
| 479 | 20240628 | 111200 | 7001804450 | 38400 | 38400 | 38400 | 38350 | 316 |
| 480 | 20240628 | 111100 | 6989671150 | 38350 | 38350 | 38400 | 38300 | 1381 |
| 481 | 20240628 | 111000 | 6936706850 | 38350 | 38350 | 38350 | 38300 | 1991 |
| 482 | 20240628 | 110900 | 6860354700 | 38350 | 38350 | 38350 | 38300 | 1671 |
| 483 | 20240628 | 110800 | 6796277400 | 38350 | 38250 | 38350 | 38250 | 2362 |
| 484 | 20240628 | 110700 | 6705766200 | 38300 | 38250 | 38300 | 38200 | 1438 |
| 485 | 20240628 | 110600 | 6650766550 | 38250 | 38250 | 38250 | 38150 | 2260 |
| 486 | 20240628 | 110500 | 6564434600 | 38250 | 38000 | 38250 | 38000 | 8186 |
| 487 | 20240628 | 110400 | 6252013700 | 38050 | 38050 | 38100 | 38050 | 618 |
| 488 | 20240628 | 110300 | 6228498750 | 38050 | 38000 | 38050 | 38000 | 295 |
| 489 | 20240628 | 110200 | 6217287100 | 38000 | 38100 | 38100 | 38000 | 557 |
| 490 | 20240628 | 110100 | 6196101250 | 38050 | 38000 | 38100 | 37950 | 3756 |
| 491 | 20240628 | 110000 | 6053248900 | 37900 | 37900 | 37950 | 37850 | 879 |
| 492 | 20240628 | 105900 | 6019920800 | 37900 | 37900 | 37900 | 37900 | 357 |
| 493 | 20240628 | 105800 | 6006390500 | 37900 | 37800 | 37900 | 37800 | 575 |
| 494 | 20240628 | 105700 | 5984599900 | 37800 | 37850 | 37850 | 37800 | 379 |
| 495 | 20240628 | 105600 | 5970265950 | 37800 | 37800 | 37800 | 37800 | 445 |
| 496 | 20240628 | 105500 | 5953444950 | 37750 | 37850 | 37850 | 37750 | 2844 |
| 497 | 20240628 | 105400 | 5845905350 | 37850 | 37900 | 37900 | 37850 | 20 |
| 498 | 20240628 | 105300 | 5845147850 | 37900 | 37850 | 37900 | 37850 | 267 |
| 499 | 20240628 | 105200 | 5835041800 | 37850 | 37850 | 37900 | 37850 | 153 |
| 500 | 20240628 | 105100 | 5829246300 | 37800 | 37850 | 37850 | 37800 | 368 |
| 501 | 20240628 | 105000 | 5815326900 | 37850 | 37800 | 37850 | 37800 | 35 |
| 502 | 20240628 | 104900 | 5814002650 | 37850 | 37850 | 37900 | 37800 | 744 |
| 503 | 20240628 | 104800 | 5785841900 | 37850 | 37850 | 37850 | 37850 | 801 |
| 504 | 20240628 | 104700 | 5755524050 | 37850 | 37850 | 37850 | 37850 | 752 |
| 505 | 20240628 | 104600 | 5727060850 | 37900 | 37900 | 37950 | 37900 | 2370 |
| 506 | 20240628 | 104500 | 5637237550 | 37950 | 37950 | 37950 | 37900 | 277 |
| 507 | 20240628 | 104400 | 5626725450 | 37950 | 37950 | 38000 | 37950 | 200 |
| 508 | 20240628 | 104300 | 5619135350 | 37950 | 37950 | 37950 | 37950 | 209 |
| 509 | 20240628 | 104200 | 5611203800 | 37950 | 37950 | 37950 | 37950 | 63 |
| 510 | 20240628 | 104100 | 5608812950 | 37950 | 38000 | 38000 | 37950 | 440 |
| 511 | 20240628 | 104000 | 5592114650 | 38000 | 38050 | 38050 | 37950 | 2121 |
| 512 | 20240628 | 103900 | 5511523750 | 38050 | 38050 | 38050 | 38000 | 60 |
| 513 | 20240628 | 103800 | 5509241750 | 38050 | 38050 | 38050 | 38000 | 41 |
| 514 | 20240628 | 103700 | 5507682550 | 38000 | 38050 | 38050 | 38000 | 180 |
| 515 | 20240628 | 103600 | 5500834250 | 38000 | 38000 | 38050 | 38000 | 743 |
| 516 | 20240628 | 103500 | 5472600150 | 38000 | 38100 | 38100 | 38000 | 1735 |
| 517 | 20240628 | 103400 | 5406582050 | 38100 | 38100 | 38100 | 38100 | 876 |
| 518 | 20240628 | 103300 | 5373206450 | 38100 | 38000 | 38100 | 38000 | 751 |
| 519 | 20240628 | 103200 | 5344619100 | 38000 | 38050 | 38050 | 38000 | 107 |
| 520 | 20240628 | 103100 | 5340547900 | 38050 | 38000 | 38050 | 38000 | 299 |
| 521 | 20240628 | 103000 | 5329173850 | 38050 | 38050 | 38050 | 38050 | 266 |
| 522 | 20240628 | 102900 | 5319052550 | 38050 | 38050 | 38100 | 38050 | 656 |
| 523 | 20240628 | 102800 | 5294091000 | 38050 | 38050 | 38050 | 38050 | 275 |
| 524 | 20240628 | 102700 | 5283627250 | 38100 | 38100 | 38100 | 38100 | 783 |
| 525 | 20240628 | 102600 | 5253794950 | 38100 | 38100 | 38150 | 38050 | 1834 |
| 526 | 20240628 | 102500 | 5183923450 | 38100 | 38100 | 38150 | 38100 | 807 |
| 527 | 20240628 | 102400 | 5153159950 | 38100 | 38100 | 38100 | 38100 | 1307 |
| 528 | 20240628 | 102300 | 5103363250 | 38100 | 38100 | 38100 | 38100 | 505 |
| 529 | 20240628 | 102200 | 5084122750 | 38100 | 38000 | 38150 | 37900 | 7308 |
| 530 | 20240628 | 102100 | 4805839750 | 38000 | 37900 | 38000 | 37900 | 633 |
| 531 | 20240628 | 102000 | 4781794750 | 37950 | 37950 | 38000 | 37900 | 1223 |
| 532 | 20240628 | 101900 | 4735382700 | 37950 | 38000 | 38000 | 37950 | 560 |
| 533 | 20240628 | 101800 | 4714130650 | 37950 | 38000 | 38000 | 37950 | 880 |
| 534 | 20240628 | 101700 | 4680706600 | 38000 | 38000 | 38000 | 37950 | 206 |
| 535 | 20240628 | 101600 | 4672879750 | 38000 | 38000 | 38050 | 38000 | 1750 |
| 536 | 20240628 | 101500 | 4606379700 | 38050 | 38000 | 38050 | 38000 | 487 |
| 537 | 20240628 | 101400 | 4587871600 | 38000 | 38000 | 38050 | 38000 | 395 |
| 538 | 20240628 | 101300 | 4572845750 | 38000 | 38000 | 38050 | 38000 | 642 |
| 539 | 20240628 | 101200 | 4548449200 | 38000 | 38000 | 38050 | 38000 | 434 |
| 540 | 20240628 | 101100 | 4531957150 | 38000 | 38000 | 38000 | 38000 | 196 |
| 541 | 20240628 | 101000 | 4524509150 | 38000 | 38000 | 38000 | 38000 | 836 |
| 542 | 20240628 | 100900 | 4492741150 | 38000 | 38050 | 38100 | 38000 | 1755 |
| 543 | 20240628 | 100800 | 4426045700 | 38050 | 38100 | 38100 | 38050 | 1485 |
| 544 | 20240628 | 100700 | 4369537450 | 38100 | 38100 | 38100 | 38050 | 565 |
| 545 | 20240628 | 100600 | 4348011050 | 38100 | 38100 | 38150 | 38050 | 2402 |
| 546 | 20240628 | 100500 | 4256525950 | 38100 | 38050 | 38100 | 38000 | 1516 |
| 547 | 20240628 | 100400 | 4198792600 | 38050 | 38050 | 38050 | 38000 | 796 |
| 548 | 20240628 | 100300 | 4168514600 | 38050 | 38000 | 38050 | 38000 | 682 |
| 549 | 20240628 | 100200 | 4142591100 | 38050 | 38050 | 38100 | 38050 | 1544 |
| 550 | 20240628 | 100100 | 4083828900 | 38050 | 38050 | 38050 | 38000 | 450 |
| 551 | 20240628 | 100000 | 4066707800 | 38050 | 38050 | 38050 | 38000 | 110 |
| 552 | 20240628 | 095900 | 4062526250 | 38000 | 38000 | 38050 | 38000 | 262 |
| 553 | 20240628 | 095800 | 4052570000 | 38050 | 38000 | 38050 | 38000 | 43 |
| 554 | 20240628 | 095700 | 4050935400 | 38000 | 38050 | 38050 | 38000 | 263 |
| 555 | 20240628 | 095600 | 4040939400 | 38000 | 38050 | 38050 | 38000 | 968 |
| 556 | 20240628 | 095500 | 4004154800 | 38000 | 38050 | 38100 | 38000 | 1602 |
| 557 | 20240628 | 095400 | 3943250700 | 38050 | 38100 | 38100 | 38050 | 1154 |
| 558 | 20240628 | 095300 | 3899333750 | 38100 | 38100 | 38150 | 38050 | 269 |
| 559 | 20240628 | 095200 | 3889086600 | 38100 | 38100 | 38150 | 38100 | 1109 |
| 560 | 20240628 | 095100 | 3846832750 | 38150 | 38050 | 38150 | 38050 | 1385 |
| 561 | 20240628 | 095000 | 3794066950 | 38050 | 38000 | 38050 | 38000 | 966 |
| 562 | 20240628 | 094900 | 3757313550 | 38000 | 38000 | 38050 | 38000 | 1200 |
| 563 | 20240628 | 094800 | 3711703700 | 38000 | 38100 | 38100 | 37950 | 1374 |
| 564 | 20240628 | 094700 | 3659462300 | 38100 | 38000 | 38100 | 38000 | 1771 |
| 565 | 20240628 | 094600 | 3592074050 | 38000 | 37900 | 38100 | 37850 | 3932 |
| 566 | 20240628 | 094500 | 3442506000 | 37900 | 37850 | 37900 | 37800 | 1696 |
| 567 | 20240628 | 094400 | 3378336700 | 37800 | 37800 | 37800 | 37750 | 725 |
| 568 | 20240628 | 094300 | 3350932000 | 37800 | 37800 | 37850 | 37800 | 806 |
| 569 | 20240628 | 094200 | 3320464950 | 37800 | 37850 | 37850 | 37750 | 968 |
| 570 | 20240628 | 094100 | 3283891850 | 37800 | 37900 | 37900 | 37800 | 4418 |
| 571 | 20240628 | 094000 | 3116688200 | 37900 | 37950 | 37950 | 37850 | 844 |
| 572 | 20240628 | 093900 | 3084708550 | 37950 | 37950 | 38000 | 37900 | 1111 |
| 573 | 20240628 | 093800 | 3042517200 | 38000 | 38000 | 38000 | 37950 | 3364 |
| 574 | 20240628 | 093700 | 2914701500 | 37950 | 37800 | 38000 | 37800 | 3805 |
| 575 | 20240628 | 093600 | 2770513650 | 37800 | 37800 | 37850 | 37750 | 1378 |
| 576 | 20240628 | 093500 | 2718432450 | 37750 | 37750 | 37800 | 37750 | 298 |
| 577 | 20240628 | 093400 | 2707181750 | 37750 | 37750 | 37800 | 37750 | 710 |
| 578 | 20240628 | 093300 | 2680369700 | 37800 | 37800 | 37800 | 37750 | 682 |
| 579 | 20240628 | 093200 | 2654612250 | 37800 | 37800 | 37800 | 37750 | 1183 |
| 580 | 20240628 | 093100 | 2609949350 | 37800 | 37800 | 37850 | 37800 | 639 |
| 581 | 20240628 | 093000 | 2585794450 | 37800 | 37850 | 37850 | 37800 | 896 |
| 582 | 20240628 | 092900 | 2551895450 | 37800 | 37750 | 37850 | 37750 | 548 |
| 583 | 20240628 | 092800 | 2531180700 | 37800 | 37850 | 37850 | 37750 | 1922 |
| 584 | 20240628 | 092700 | 2458498300 | 37850 | 37750 | 37850 | 37750 | 3363 |
| 585 | 20240628 | 092600 | 2331337850 | 37750 | 37750 | 37800 | 37750 | 1407 |
| 586 | 20240628 | 092500 | 2278217200 | 37800 | 37800 | 37800 | 37700 | 1074 |
| 587 | 20240628 | 092400 | 2237643900 | 37800 | 37650 | 37800 | 37650 | 3432 |
| 588 | 20240628 | 092300 | 2108179650 | 37650 | 37700 | 37700 | 37650 | 1426 |
| 589 | 20240628 | 092200 | 2054431650 | 37700 | 37750 | 37750 | 37650 | 280 |
| 590 | 20240628 | 092100 | 2043876500 | 37700 | 37700 | 37750 | 37650 | 528 |
| 591 | 20240628 | 092000 | 2023969600 | 37700 | 37700 | 37800 | 37700 | 477 |
| 592 | 20240628 | 091900 | 2005978800 | 37800 | 37750 | 37800 | 37700 | 1244 |
| 593 | 20240628 | 091800 | 1959020150 | 37650 | 37700 | 37750 | 37650 | 1439 |
| 594 | 20240628 | 091700 | 1904765750 | 37700 | 37500 | 37700 | 37500 | 3227 |
| 595 | 20240628 | 091600 | 1783473300 | 37550 | 37650 | 37650 | 37500 | 1407 |
| 596 | 20240628 | 091500 | 1730702850 | 37600 | 37500 | 37650 | 37500 | 444 |
| 597 | 20240628 | 091400 | 1714013750 | 37500 | 37550 | 37600 | 37450 | 1682 |
| 598 | 20240628 | 091300 | 1650923900 | 37550 | 37650 | 37700 | 37550 | 1858 |
| 599 | 20240628 | 091200 | 1580999050 | 37650 | 37600 | 37650 | 37550 | 4949 |
| 600 | 20240628 | 091100 | 1394917300 | 37450 | 37500 | 37550 | 37400 | 1626 |
| 601 | 20240628 | 091000 | 1333959750 | 37450 | 37400 | 37450 | 37350 | 3223 |
| 602 | 20240628 | 090900 | 1213300800 | 37400 | 37400 | 37450 | 37350 | 1194 |
| 603 | 20240628 | 090800 | 1168664550 | 37400 | 37400 | 37450 | 37350 | 2787 |
| 604 | 20240628 | 090700 | 1064485850 | 37450 | 37400 | 37450 | 37350 | 3083 |
| 605 | 20240628 | 090600 | 949126600 | 37450 | 37400 | 37450 | 37350 | 1293 |
| 606 | 20240628 | 090500 | 900766600 | 37400 | 37350 | 37450 | 37350 | 3530 |
| 607 | 20240628 | 090400 | 768806450 | 37350 | 37400 | 37450 | 37300 | 7160 |
| 608 | 20240628 | 090300 | 501230750 | 37400 | 37500 | 37550 | 37400 | 4503 |
| 609 | 20240628 | 090200 | 332518900 | 37550 | 37650 | 37750 | 37550 | 3024 |
| 610 | 20240628 | 090100 | 218715050 | 37650 | 37750 | 37800 | 37650 | 1429 |
| 611 | 20240628 | 090000 | 164876050 | 37750 | 37500 | 37850 | 37500 | 4186 |