33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 191300 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 9853 |
| 3 | 20240625 | 191200 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20240625 | 191100 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20240625 | 191000 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20240625 | 190900 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20240625 | 190800 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20240625 | 190700 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20240625 | 190600 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20240625 | 190500 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20240625 | 190400 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20240625 | 190300 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20240625 | 190200 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20240625 | 190100 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20240625 | 190000 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20240625 | 185900 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20240625 | 185800 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20240625 | 185700 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20240625 | 185600 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20240625 | 185500 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20240625 | 185400 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20240625 | 185300 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20240625 | 185200 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20240625 | 185100 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20240625 | 185000 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20240625 | 184900 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20240625 | 184800 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20240625 | 184700 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20240625 | 184600 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20240625 | 184500 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20240625 | 184400 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20240625 | 184300 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 9853 |
| 33 | 20240625 | 184200 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20240625 | 184100 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20240625 | 184000 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20240625 | 183900 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20240625 | 183800 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20240625 | 183700 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20240625 | 183600 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20240625 | 183500 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20240625 | 183400 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20240625 | 183300 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20240625 | 183200 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20240625 | 183100 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20240625 | 183000 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20240625 | 182900 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20240625 | 182800 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20240625 | 182700 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20240625 | 182600 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20240625 | 182500 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20240625 | 182400 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20240625 | 182300 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20240625 | 182200 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20240625 | 182100 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20240625 | 182000 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20240625 | 181900 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20240625 | 181800 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20240625 | 181700 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20240625 | 181600 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20240625 | 181500 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20240625 | 181400 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20240625 | 181300 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 9853 |
| 63 | 20240625 | 181200 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20240625 | 181100 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20240625 | 181000 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20240625 | 180900 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20240625 | 180800 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20240625 | 180700 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20240625 | 180600 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20240625 | 180500 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20240625 | 180400 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20240625 | 180300 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20240625 | 180200 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20240625 | 180100 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20240625 | 180000 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20240625 | 175900 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20240625 | 175800 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20240625 | 175700 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20240625 | 175600 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20240625 | 175500 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20240625 | 175400 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20240625 | 175300 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20240625 | 175200 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20240625 | 175100 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20240625 | 175000 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20240625 | 174900 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20240625 | 174800 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20240625 | 174700 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20240625 | 174600 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20240625 | 174500 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20240625 | 174400 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20240625 | 174300 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 9853 |
| 93 | 20240625 | 174200 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20240625 | 174100 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20240625 | 174000 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20240625 | 173900 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20240625 | 173800 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20240625 | 173700 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20240625 | 173600 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20240625 | 173500 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20240625 | 173400 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20240625 | 173300 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20240625 | 173200 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20240625 | 173100 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20240625 | 173000 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20240625 | 172900 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20240625 | 172800 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20240625 | 172700 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20240625 | 172600 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20240625 | 172500 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20240625 | 172400 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20240625 | 172300 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20240625 | 172200 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20240625 | 172100 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20240625 | 172000 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20240625 | 171900 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20240625 | 171800 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20240625 | 171700 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20240625 | 171600 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20240625 | 171500 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20240625 | 171400 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20240625 | 171300 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 9853 |
| 123 | 20240625 | 171200 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20240625 | 171100 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20240625 | 171000 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20240625 | 170900 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20240625 | 170800 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20240625 | 170700 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20240625 | 170600 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20240625 | 170500 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20240625 | 170400 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20240625 | 170300 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20240625 | 170200 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20240625 | 170100 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20240625 | 170000 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20240625 | 165900 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20240625 | 165800 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20240625 | 165700 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20240625 | 165600 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20240625 | 165500 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20240625 | 165400 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20240625 | 165300 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20240625 | 165200 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20240625 | 165100 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20240625 | 165000 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20240625 | 164900 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20240625 | 164800 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20240625 | 164700 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20240625 | 164600 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20240625 | 164500 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20240625 | 164400 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20240625 | 164300 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 9853 |
| 153 | 20240625 | 164200 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20240625 | 164100 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20240625 | 164000 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20240625 | 163900 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20240625 | 163800 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20240625 | 163700 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20240625 | 163600 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20240625 | 163500 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20240625 | 163400 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20240625 | 163300 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20240625 | 163200 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20240625 | 163100 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20240625 | 163000 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20240625 | 162900 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20240625 | 162800 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20240625 | 162700 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20240625 | 162600 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20240625 | 162500 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20240625 | 162400 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20240625 | 162300 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20240625 | 162200 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20240625 | 162100 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20240625 | 162000 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20240625 | 161900 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20240625 | 161800 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20240625 | 161700 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20240625 | 161600 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20240625 | 161500 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20240625 | 161400 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20240625 | 161300 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 9853 |
| 183 | 20240625 | 161200 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20240625 | 161100 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20240625 | 161000 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20240625 | 160900 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20240625 | 160800 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20240625 | 160700 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20240625 | 160600 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20240625 | 160500 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20240625 | 160400 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20240625 | 160300 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20240625 | 160200 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20240625 | 160100 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20240625 | 160000 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20240625 | 155900 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20240625 | 155800 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20240625 | 155700 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20240625 | 155600 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20240625 | 155500 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20240625 | 155400 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20240625 | 155300 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20240625 | 155200 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20240625 | 155100 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20240625 | 155000 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20240625 | 154900 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20240625 | 154800 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20240625 | 154700 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20240625 | 154600 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20240625 | 154500 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20240625 | 154400 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20240625 | 154300 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 9853 |
| 213 | 20240625 | 154200 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20240625 | 154100 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20240625 | 154000 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20240625 | 153900 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20240625 | 153800 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20240625 | 153700 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20240625 | 153600 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20240625 | 153500 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20240625 | 153400 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20240625 | 153300 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20240625 | 153200 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20240625 | 153100 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20240625 | 153000 | 7627715150 | 22600 | 22600 | 22600 | 22600 | 9853 |
| 226 | 20240625 | 152900 | 7405037350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 227 | 20240625 | 152800 | 7405037350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 228 | 20240625 | 152700 | 7405037350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 229 | 20240625 | 152600 | 7405037350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 230 | 20240625 | 152500 | 7405037350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 231 | 20240625 | 152400 | 7405037350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 232 | 20240625 | 152300 | 7405037350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 233 | 20240625 | 152200 | 7405037350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 234 | 20240625 | 152100 | 7405037350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 235 | 20240625 | 152000 | 7405037350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 236 | 20240625 | 151900 | 7405037350 | 22550 | 22650 | 22650 | 22500 | 9117 |
| 237 | 20240625 | 151800 | 7199613400 | 22550 | 22600 | 22650 | 22550 | 5679 |
| 238 | 20240625 | 151700 | 7071496700 | 22600 | 22600 | 22650 | 22550 | 583 |
| 239 | 20240625 | 151600 | 7058345550 | 22550 | 22600 | 22650 | 22550 | 3463 |
| 240 | 20240625 | 151500 | 6980177650 | 22650 | 22650 | 22700 | 22650 | 215 |
| 241 | 20240625 | 151400 | 6975306400 | 22650 | 22650 | 22650 | 22650 | 219 |
| 242 | 20240625 | 151300 | 6970346050 | 22700 | 22600 | 22700 | 22600 | 1503 |
| 243 | 20240625 | 151200 | 6936318450 | 22650 | 22600 | 22650 | 22600 | 14 |
| 244 | 20240625 | 151100 | 6936001900 | 22600 | 22650 | 22700 | 22600 | 2943 |
| 245 | 20240625 | 151000 | 6869445850 | 22650 | 22650 | 22700 | 22650 | 1109 |
| 246 | 20240625 | 150900 | 6844324950 | 22700 | 22700 | 22700 | 22650 | 468 |
| 247 | 20240625 | 150800 | 6833702850 | 22700 | 22700 | 22700 | 22650 | 205 |
| 248 | 20240625 | 150700 | 6829050750 | 22700 | 22700 | 22700 | 22650 | 549 |
| 249 | 20240625 | 150600 | 6816589450 | 22700 | 22750 | 22750 | 22700 | 1257 |
| 250 | 20240625 | 150500 | 6788035350 | 22700 | 22700 | 22750 | 22700 | 2840 |
| 251 | 20240625 | 150400 | 6723521200 | 22700 | 22750 | 22750 | 22700 | 270 |
| 252 | 20240625 | 150300 | 6717381150 | 22750 | 22750 | 22750 | 22700 | 67 |
| 253 | 20240625 | 150200 | 6715856950 | 22750 | 22750 | 22750 | 22700 | 377 |
| 254 | 20240625 | 150100 | 6707294300 | 22700 | 22750 | 22750 | 22700 | 348 |
| 255 | 20240625 | 150000 | 6699381800 | 22750 | 22750 | 22750 | 22700 | 544 |
| 256 | 20240625 | 145900 | 6687008750 | 22700 | 22750 | 22750 | 22700 | 464 |
| 257 | 20240625 | 145800 | 6676453650 | 22750 | 22750 | 22750 | 22700 | 1057 |
| 258 | 20240625 | 145700 | 6652409250 | 22700 | 22700 | 22750 | 22700 | 619 |
| 259 | 20240625 | 145600 | 6638342850 | 22700 | 22700 | 22750 | 22700 | 159 |
| 260 | 20240625 | 145500 | 6634726900 | 22700 | 22700 | 22750 | 22700 | 296 |
| 261 | 20240625 | 145400 | 6628004900 | 22750 | 22750 | 22750 | 22700 | 173 |
| 262 | 20240625 | 145300 | 6624069300 | 22750 | 22750 | 22750 | 22750 | 179 |
| 263 | 20240625 | 145200 | 6619997050 | 22750 | 22700 | 22750 | 22700 | 1063 |
| 264 | 20240625 | 145100 | 6595857650 | 22700 | 22700 | 22750 | 22650 | 1469 |
| 265 | 20240625 | 145000 | 6562508350 | 22700 | 22750 | 22750 | 22700 | 1867 |
| 266 | 20240625 | 144900 | 6520122700 | 22700 | 22800 | 22800 | 22700 | 2628 |
| 267 | 20240625 | 144800 | 6460325950 | 22800 | 22750 | 22800 | 22750 | 111 |
| 268 | 20240625 | 144700 | 6457795850 | 22750 | 22800 | 22800 | 22750 | 1726 |
| 269 | 20240625 | 144600 | 6418446000 | 22800 | 22900 | 22900 | 22800 | 1234 |
| 270 | 20240625 | 144500 | 6390296450 | 22850 | 22850 | 22850 | 22850 | 519 |
| 271 | 20240625 | 144400 | 6378437300 | 22850 | 22850 | 22900 | 22800 | 1768 |
| 272 | 20240625 | 144300 | 6338036400 | 22850 | 22800 | 22850 | 22800 | 1547 |
| 273 | 20240625 | 144200 | 6302691450 | 22800 | 22850 | 22850 | 22800 | 172 |
| 274 | 20240625 | 144100 | 6298766300 | 22850 | 22850 | 22850 | 22850 | 651 |
| 275 | 20240625 | 144000 | 6283890950 | 22850 | 22900 | 22900 | 22850 | 296 |
| 276 | 20240625 | 143900 | 6277119050 | 22900 | 22850 | 22900 | 22850 | 249 |
| 277 | 20240625 | 143800 | 6271426200 | 22900 | 22900 | 22900 | 22900 | 171 |
| 278 | 20240625 | 143700 | 6267510300 | 22850 | 22850 | 22900 | 22850 | 524 |
| 279 | 20240625 | 143600 | 6255536450 | 22850 | 22850 | 22850 | 22850 | 384 |
| 280 | 20240625 | 143500 | 6246762050 | 22850 | 22850 | 22850 | 22800 | 98 |
| 281 | 20240625 | 143400 | 6244523850 | 22800 | 22850 | 22850 | 22800 | 6211 |
| 282 | 20240625 | 143300 | 6102814650 | 22850 | 22900 | 22900 | 22850 | 1655 |
| 283 | 20240625 | 143200 | 6064932550 | 22900 | 22950 | 22950 | 22900 | 953 |
| 284 | 20240625 | 143100 | 6043086200 | 22950 | 22950 | 22950 | 22950 | 299 |
| 285 | 20240625 | 143000 | 6036224150 | 22950 | 22950 | 22950 | 22950 | 670 |
| 286 | 20240625 | 142900 | 6020847650 | 22950 | 22950 | 23000 | 22900 | 1534 |
| 287 | 20240625 | 142800 | 5985649700 | 22950 | 22950 | 22950 | 22950 | 880 |
| 288 | 20240625 | 142700 | 5965453700 | 22950 | 22950 | 22950 | 22900 | 1704 |
| 289 | 20240625 | 142600 | 5926359350 | 22950 | 22950 | 23000 | 22900 | 3704 |
| 290 | 20240625 | 142500 | 5841353350 | 22950 | 22950 | 22950 | 22900 | 853 |
| 291 | 20240625 | 142400 | 5821801850 | 22950 | 22900 | 22950 | 22900 | 1688 |
| 292 | 20240625 | 142300 | 5783113800 | 22900 | 22950 | 22950 | 22900 | 1563 |
| 293 | 20240625 | 142200 | 5747302600 | 22900 | 22900 | 22900 | 22900 | 4057 |
| 294 | 20240625 | 142100 | 5654397300 | 22900 | 22850 | 22900 | 22850 | 2559 |
| 295 | 20240625 | 142000 | 5595924100 | 22850 | 22850 | 22850 | 22800 | 3133 |
| 296 | 20240625 | 141900 | 5524360950 | 22900 | 22850 | 22900 | 22850 | 587 |
| 297 | 20240625 | 141800 | 5510946550 | 22850 | 22850 | 22850 | 22800 | 1817 |
| 298 | 20240625 | 141700 | 5469428700 | 22850 | 22800 | 22850 | 22800 | 1182 |
| 299 | 20240625 | 141600 | 5442428950 | 22850 | 22850 | 22850 | 22850 | 334 |
| 300 | 20240625 | 141500 | 5434797050 | 22850 | 22800 | 22850 | 22800 | 427 |
| 301 | 20240625 | 141400 | 5425042750 | 22800 | 22800 | 22800 | 22750 | 1634 |
| 302 | 20240625 | 141300 | 5387787700 | 22800 | 22750 | 22800 | 22750 | 354 |
| 303 | 20240625 | 141200 | 5379716650 | 22750 | 22800 | 22800 | 22750 | 316 |
| 304 | 20240625 | 141100 | 5372514700 | 22800 | 22750 | 22800 | 22750 | 958 |
| 305 | 20240625 | 141000 | 5350677800 | 22800 | 22750 | 22800 | 22750 | 89 |
| 306 | 20240625 | 140900 | 5348651700 | 22750 | 22750 | 22800 | 22750 | 162 |
| 307 | 20240625 | 140800 | 5344959800 | 22750 | 22800 | 22800 | 22750 | 13 |
| 308 | 20240625 | 140700 | 5344663500 | 22750 | 22750 | 22800 | 22750 | 117 |
| 309 | 20240625 | 140600 | 5341999650 | 22800 | 22750 | 22800 | 22750 | 126 |
| 310 | 20240625 | 140500 | 5339127000 | 22750 | 22750 | 22750 | 22750 | 74 |
| 311 | 20240625 | 140400 | 5337443500 | 22750 | 22750 | 22750 | 22750 | 958 |
| 312 | 20240625 | 140300 | 5315649000 | 22750 | 22750 | 22750 | 22750 | 938 |
| 313 | 20240625 | 140200 | 5294309500 | 22750 | 22700 | 22750 | 22700 | 20 |
| 314 | 20240625 | 140100 | 5293854750 | 22700 | 22750 | 22750 | 22700 | 1820 |
| 315 | 20240625 | 140000 | 5252449800 | 22700 | 22750 | 22750 | 22700 | 280 |
| 316 | 20240625 | 135900 | 5246086800 | 22750 | 22750 | 22750 | 22750 | 108 |
| 317 | 20240625 | 135800 | 5243629800 | 22750 | 22750 | 22750 | 22750 | 2957 |
| 318 | 20240625 | 135700 | 5176358050 | 22750 | 22750 | 22750 | 22700 | 3518 |
| 319 | 20240625 | 135600 | 5096324050 | 22750 | 22750 | 22750 | 22700 | 103 |
| 320 | 20240625 | 135500 | 5093981500 | 22700 | 22750 | 22750 | 22700 | 207 |
| 321 | 20240625 | 135400 | 5089272600 | 22750 | 22750 | 22750 | 22750 | 65 |
| 322 | 20240625 | 135300 | 5087793850 | 22750 | 22750 | 22750 | 22750 | 171 |
| 323 | 20240625 | 135200 | 5083903600 | 22750 | 22700 | 22750 | 22700 | 249 |
| 324 | 20240625 | 135100 | 5078239100 | 22750 | 22700 | 22750 | 22700 | 147 |
| 325 | 20240625 | 135000 | 5074895750 | 22700 | 22750 | 22750 | 22700 | 93 |
| 326 | 20240625 | 134900 | 5072780800 | 22750 | 22800 | 22800 | 22700 | 2012 |
| 327 | 20240625 | 134800 | 5027004550 | 22800 | 22800 | 22800 | 22750 | 274 |
| 328 | 20240625 | 134700 | 5020757850 | 22800 | 22700 | 22800 | 22650 | 1807 |
| 329 | 20240625 | 134600 | 4979649950 | 22700 | 22700 | 22750 | 22650 | 1385 |
| 330 | 20240625 | 134500 | 4948211150 | 22700 | 22700 | 22700 | 22650 | 99 |
| 331 | 20240625 | 134400 | 4945966800 | 22700 | 22700 | 22700 | 22650 | 67 |
| 332 | 20240625 | 134300 | 4944447050 | 22700 | 22700 | 22700 | 22650 | 441 |
| 333 | 20240625 | 134200 | 4934441700 | 22700 | 22700 | 22700 | 22650 | 2038 |
| 334 | 20240625 | 134100 | 4888179350 | 22700 | 22700 | 22700 | 22650 | 968 |
| 335 | 20240625 | 134000 | 4866206250 | 22700 | 22700 | 22700 | 22650 | 1475 |
| 336 | 20240625 | 133900 | 4832726900 | 22700 | 22650 | 22700 | 22650 | 138 |
| 337 | 20240625 | 133800 | 4829594750 | 22650 | 22650 | 22700 | 22650 | 356 |
| 338 | 20240625 | 133700 | 4821514100 | 22650 | 22700 | 22700 | 22650 | 124 |
| 339 | 20240625 | 133600 | 4818703000 | 22650 | 22700 | 22700 | 22650 | 58 |
| 340 | 20240625 | 133500 | 4817386900 | 22650 | 22650 | 22700 | 22650 | 139 |
| 341 | 20240625 | 133400 | 4814232300 | 22700 | 22700 | 22700 | 22650 | 182 |
| 342 | 20240625 | 133300 | 4810101400 | 22700 | 22650 | 22700 | 22650 | 176 |
| 343 | 20240625 | 133200 | 4806106700 | 22700 | 22700 | 22700 | 22650 | 1488 |
| 344 | 20240625 | 133100 | 4772329350 | 22750 | 22750 | 22750 | 22700 | 514 |
| 345 | 20240625 | 133000 | 4760651350 | 22700 | 22700 | 22750 | 22700 | 83 |
| 346 | 20240625 | 132900 | 4758766500 | 22700 | 22700 | 22750 | 22700 | 675 |
| 347 | 20240625 | 132800 | 4743418550 | 22750 | 22700 | 22750 | 22700 | 629 |
| 348 | 20240625 | 132700 | 4729125800 | 22700 | 22750 | 22750 | 22700 | 135 |
| 349 | 20240625 | 132600 | 4726060100 | 22750 | 22700 | 22750 | 22700 | 144 |
| 350 | 20240625 | 132500 | 4722789850 | 22750 | 22700 | 22750 | 22700 | 395 |
| 351 | 20240625 | 132400 | 4713813550 | 22700 | 22700 | 22700 | 22700 | 653 |
| 352 | 20240625 | 132300 | 4698990450 | 22700 | 22750 | 22750 | 22700 | 267 |
| 353 | 20240625 | 132200 | 4692928150 | 22700 | 22700 | 22750 | 22700 | 1941 |
| 354 | 20240625 | 132100 | 4648847300 | 22700 | 22700 | 22700 | 22700 | 56 |
| 355 | 20240625 | 132000 | 4647576100 | 22700 | 22750 | 22750 | 22700 | 1204 |
| 356 | 20240625 | 131900 | 4620221600 | 22750 | 22700 | 22750 | 22700 | 381 |
| 357 | 20240625 | 131800 | 4611565550 | 22700 | 22700 | 22700 | 22700 | 862 |
| 358 | 20240625 | 131700 | 4591998150 | 22700 | 22700 | 22700 | 22700 | 363 |
| 359 | 20240625 | 131600 | 4583758050 | 22700 | 22700 | 22700 | 22650 | 2990 |
| 360 | 20240625 | 131500 | 4515885250 | 22700 | 22650 | 22700 | 22600 | 1247 |
| 361 | 20240625 | 131400 | 4487645650 | 22650 | 22650 | 22650 | 22600 | 182 |
| 362 | 20240625 | 131300 | 4483523400 | 22600 | 22600 | 22600 | 22600 | 100 |
| 363 | 20240625 | 131200 | 4481263400 | 22600 | 22600 | 22600 | 22600 | 994 |
| 364 | 20240625 | 131100 | 4458799000 | 22600 | 22600 | 22600 | 22600 | 645 |
| 365 | 20240625 | 131000 | 4444222000 | 22650 | 22600 | 22650 | 22600 | 1738 |
| 366 | 20240625 | 130900 | 4404938350 | 22600 | 22550 | 22600 | 22550 | 173 |
| 367 | 20240625 | 130800 | 4401032300 | 22600 | 22600 | 22650 | 22600 | 603 |
| 368 | 20240625 | 130700 | 4387399550 | 22600 | 22600 | 22600 | 22600 | 101 |
| 369 | 20240625 | 130600 | 4385116950 | 22650 | 22550 | 22650 | 22550 | 178 |
| 370 | 20240625 | 130500 | 4381094250 | 22600 | 22600 | 22600 | 22600 | 486 |
| 371 | 20240625 | 130400 | 4370110650 | 22600 | 22600 | 22600 | 22600 | 127 |
| 372 | 20240625 | 130300 | 4367240450 | 22600 | 22600 | 22600 | 22600 | 314 |
| 373 | 20240625 | 130200 | 4360144050 | 22550 | 22600 | 22600 | 22550 | 17 |
| 374 | 20240625 | 130100 | 4359760250 | 22600 | 22600 | 22600 | 22600 | 998 |
| 375 | 20240625 | 130000 | 4337205450 | 22600 | 22600 | 22600 | 22600 | 39 |
| 376 | 20240625 | 125900 | 4336324050 | 22600 | 22600 | 22600 | 22600 | 78 |
| 377 | 20240625 | 125800 | 4334561250 | 22600 | 22600 | 22600 | 22600 | 23 |
| 378 | 20240625 | 125700 | 4334041450 | 22600 | 22600 | 22650 | 22600 | 228 |
| 379 | 20240625 | 125600 | 4328887600 | 22650 | 22550 | 22650 | 22550 | 450 |
| 380 | 20240625 | 125500 | 4318717850 | 22600 | 22650 | 22650 | 22600 | 905 |
| 381 | 20240625 | 125400 | 4298252700 | 22650 | 22650 | 22650 | 22650 | 316 |
| 382 | 20240625 | 125300 | 4291095300 | 22650 | 22650 | 22650 | 22650 | 626 |
| 383 | 20240625 | 125200 | 4276916400 | 22650 | 22650 | 22650 | 22650 | 66 |
| 384 | 20240625 | 125100 | 4275421500 | 22650 | 22650 | 22650 | 22650 | 610 |
| 385 | 20240625 | 125000 | 4261605000 | 22650 | 22650 | 22700 | 22650 | 2941 |
| 386 | 20240625 | 124900 | 4194985000 | 22650 | 22600 | 22650 | 22600 | 911 |
| 387 | 20240625 | 124800 | 4174350900 | 22600 | 22600 | 22650 | 22600 | 1151 |
| 388 | 20240625 | 124700 | 4148332750 | 22600 | 22600 | 22600 | 22550 | 3718 |
| 389 | 20240625 | 124600 | 4064485650 | 22600 | 22550 | 22600 | 22550 | 74 |
| 390 | 20240625 | 124500 | 4062815750 | 22600 | 22600 | 22600 | 22550 | 20 |
| 391 | 20240625 | 124400 | 4062363800 | 22550 | 22600 | 22600 | 22550 | 134 |
| 392 | 20240625 | 124300 | 4059340650 | 22600 | 22600 | 22600 | 22550 | 356 |
| 393 | 20240625 | 124200 | 4051311350 | 22550 | 22600 | 22600 | 22550 | 292 |
| 394 | 20240625 | 124100 | 4044724250 | 22600 | 22600 | 22600 | 22550 | 126 |
| 395 | 20240625 | 124000 | 4041876900 | 22600 | 22600 | 22600 | 22600 | 79 |
| 396 | 20240625 | 123900 | 4040091500 | 22600 | 22600 | 22600 | 22550 | 169 |
| 397 | 20240625 | 123800 | 4036272350 | 22550 | 22600 | 22600 | 22550 | 248 |
| 398 | 20240625 | 123700 | 4030675800 | 22600 | 22550 | 22600 | 22550 | 128 |
| 399 | 20240625 | 123600 | 4027783200 | 22600 | 22550 | 22600 | 22550 | 221 |
| 400 | 20240625 | 123500 | 4022798400 | 22550 | 22600 | 22600 | 22550 | 197 |
| 401 | 20240625 | 123400 | 4018350000 | 22600 | 22550 | 22600 | 22550 | 129 |
| 402 | 20240625 | 123300 | 4015440100 | 22600 | 22600 | 22600 | 22600 | 12 |
| 403 | 20240625 | 123200 | 4015168900 | 22600 | 22600 | 22600 | 22550 | 300 |
| 404 | 20240625 | 123100 | 4008388950 | 22600 | 22600 | 22600 | 22550 | 254 |
| 405 | 20240625 | 123000 | 4002649100 | 22550 | 22550 | 22550 | 22550 | 497 |
| 406 | 20240625 | 122900 | 3991441750 | 22550 | 22550 | 22550 | 22550 | 179 |
| 407 | 20240625 | 122800 | 3987405300 | 22550 | 22600 | 22600 | 22500 | 816 |
| 408 | 20240625 | 122700 | 3969028900 | 22550 | 22600 | 22600 | 22550 | 1883 |
| 409 | 20240625 | 122600 | 3926541950 | 22600 | 22500 | 22600 | 22500 | 1242 |
| 410 | 20240625 | 122500 | 3898536100 | 22550 | 22550 | 22550 | 22500 | 63 |
| 411 | 20240625 | 122400 | 3897116900 | 22550 | 22500 | 22550 | 22500 | 39 |
| 412 | 20240625 | 122300 | 3896237650 | 22550 | 22550 | 22550 | 22550 | 290 |
| 413 | 20240625 | 122200 | 3889698150 | 22500 | 22550 | 22550 | 22500 | 166 |
| 414 | 20240625 | 122100 | 3885957900 | 22500 | 22550 | 22550 | 22500 | 135 |
| 415 | 20240625 | 122000 | 3882917650 | 22550 | 22500 | 22550 | 22500 | 105 |
| 416 | 20240625 | 121900 | 3880551400 | 22500 | 22500 | 22500 | 22500 | 191 |
| 417 | 20240625 | 121800 | 3876253900 | 22550 | 22550 | 22550 | 22500 | 128 |
| 418 | 20240625 | 121700 | 3873370000 | 22550 | 22550 | 22550 | 22500 | 92 |
| 419 | 20240625 | 121600 | 3871295700 | 22550 | 22450 | 22550 | 22450 | 1660 |
| 420 | 20240625 | 121500 | 3833881250 | 22500 | 22500 | 22500 | 22500 | 703 |
| 421 | 20240625 | 121400 | 3818063750 | 22500 | 22500 | 22500 | 22500 | 774 |
| 422 | 20240625 | 121300 | 3800648750 | 22550 | 22550 | 22550 | 22500 | 420 |
| 423 | 20240625 | 121200 | 3791197050 | 22550 | 22550 | 22550 | 22500 | 91 |
| 424 | 20240625 | 121100 | 3789145500 | 22500 | 22550 | 22550 | 22500 | 94 |
| 425 | 20240625 | 121000 | 3787027500 | 22550 | 22500 | 22550 | 22500 | 70 |
| 426 | 20240625 | 120900 | 3785452100 | 22500 | 22500 | 22500 | 22450 | 2162 |
| 427 | 20240625 | 120800 | 3736807150 | 22500 | 22500 | 22500 | 22500 | 27 |
| 428 | 20240625 | 120700 | 3736199650 | 22500 | 22500 | 22500 | 22500 | 205 |
| 429 | 20240625 | 120600 | 3731587150 | 22500 | 22500 | 22500 | 22450 | 87 |
| 430 | 20240625 | 120500 | 3729631450 | 22500 | 22500 | 22500 | 22450 | 36 |
| 431 | 20240625 | 120400 | 3728821500 | 22450 | 22500 | 22500 | 22450 | 83 |
| 432 | 20240625 | 120300 | 3726954400 | 22500 | 22500 | 22500 | 22500 | 157 |
| 433 | 20240625 | 120200 | 3723421900 | 22500 | 22500 | 22500 | 22500 | 154 |
| 434 | 20240625 | 120100 | 3719956900 | 22500 | 22500 | 22500 | 22500 | 1484 |
| 435 | 20240625 | 120000 | 3686566900 | 22550 | 22550 | 22550 | 22500 | 2517 |
| 436 | 20240625 | 115900 | 3629896450 | 22550 | 22550 | 22550 | 22550 | 2980 |
| 437 | 20240625 | 115800 | 3562697450 | 22550 | 22550 | 22550 | 22550 | 1436 |
| 438 | 20240625 | 115700 | 3530315650 | 22550 | 22500 | 22550 | 22500 | 657 |
| 439 | 20240625 | 115600 | 3515532200 | 22500 | 22500 | 22500 | 22500 | 1875 |
| 440 | 20240625 | 115500 | 3473344700 | 22500 | 22450 | 22500 | 22450 | 95 |
| 441 | 20240625 | 115400 | 3471208400 | 22500 | 22450 | 22500 | 22450 | 187 |
| 442 | 20240625 | 115300 | 3467003350 | 22500 | 22500 | 22500 | 22450 | 39 |
| 443 | 20240625 | 115200 | 3466126250 | 22500 | 22500 | 22500 | 22500 | 20 |
| 444 | 20240625 | 115100 | 3465676250 | 22500 | 22500 | 22500 | 22450 | 288 |
| 445 | 20240625 | 115000 | 3459208300 | 22450 | 22500 | 22500 | 22450 | 337 |
| 446 | 20240625 | 114900 | 3451630050 | 22500 | 22500 | 22500 | 22450 | 1178 |
| 447 | 20240625 | 114800 | 3425136500 | 22550 | 22500 | 22550 | 22500 | 653 |
| 448 | 20240625 | 114700 | 3410426000 | 22500 | 22450 | 22500 | 22450 | 5593 |
| 449 | 20240625 | 114600 | 3284703550 | 22450 | 22400 | 22450 | 22400 | 229 |
| 450 | 20240625 | 114500 | 3279572500 | 22400 | 22450 | 22450 | 22400 | 116 |
| 451 | 20240625 | 114400 | 3276973400 | 22400 | 22450 | 22450 | 22400 | 531 |
| 452 | 20240625 | 114300 | 3265077500 | 22450 | 22400 | 22450 | 22400 | 2285 |
| 453 | 20240625 | 114200 | 3213892400 | 22400 | 22400 | 22400 | 22400 | 14 |
| 454 | 20240625 | 114100 | 3213578800 | 22350 | 22400 | 22400 | 22350 | 30 |
| 455 | 20240625 | 114000 | 3212907800 | 22350 | 22350 | 22350 | 22350 | 4 |
| 456 | 20240625 | 113900 | 3212818400 | 22350 | 22350 | 22400 | 22350 | 162 |
| 457 | 20240625 | 113800 | 3209196650 | 22350 | 22350 | 22400 | 22350 | 46 |
| 458 | 20240625 | 113700 | 3208167850 | 22350 | 22350 | 22350 | 22350 | 41 |
| 459 | 20240625 | 113600 | 3207251500 | 22350 | 22400 | 22400 | 22300 | 1196 |
| 460 | 20240625 | 113500 | 3180480700 | 22400 | 22400 | 22400 | 22400 | 3022 |
| 461 | 20240625 | 113400 | 3112787900 | 22400 | 22350 | 22400 | 22350 | 626 |
| 462 | 20240625 | 113300 | 3098796450 | 22350 | 22350 | 22350 | 22350 | 237 |
| 463 | 20240625 | 113200 | 3093499500 | 22350 | 22400 | 22400 | 22350 | 749 |
| 464 | 20240625 | 113100 | 3076752250 | 22350 | 22350 | 22350 | 22350 | 610 |
| 465 | 20240625 | 113000 | 3063118750 | 22400 | 22400 | 22400 | 22350 | 814 |
| 466 | 20240625 | 112900 | 3044885200 | 22450 | 22450 | 22450 | 22400 | 34 |
| 467 | 20240625 | 112800 | 3044122000 | 22450 | 22400 | 22450 | 22400 | 90 |
| 468 | 20240625 | 112700 | 3042104200 | 22400 | 22400 | 22400 | 22400 | 884 |
| 469 | 20240625 | 112600 | 3022302600 | 22350 | 22350 | 22350 | 22350 | 843 |
| 470 | 20240625 | 112500 | 3003461550 | 22350 | 22300 | 22350 | 22300 | 272 |
| 471 | 20240625 | 112400 | 2997382400 | 22350 | 22350 | 22350 | 22350 | 30 |
| 472 | 20240625 | 112300 | 2996711900 | 22300 | 22300 | 22300 | 22300 | 53 |
| 473 | 20240625 | 112200 | 2995530000 | 22300 | 22350 | 22350 | 22300 | 59 |
| 474 | 20240625 | 112100 | 2994213000 | 22350 | 22300 | 22350 | 22300 | 83 |
| 475 | 20240625 | 112000 | 2992358650 | 22300 | 22300 | 22300 | 22300 | 352 |
| 476 | 20240625 | 111900 | 2984509050 | 22300 | 22350 | 22350 | 22300 | 581 |
| 477 | 20240625 | 111800 | 2971552050 | 22350 | 22350 | 22350 | 22350 | 22 |
| 478 | 20240625 | 111700 | 2971060350 | 22350 | 22350 | 22350 | 22350 | 32 |
| 479 | 20240625 | 111600 | 2970345150 | 22300 | 22350 | 22350 | 22300 | 131 |
| 480 | 20240625 | 111500 | 2967417350 | 22350 | 22300 | 22350 | 22300 | 256 |
| 481 | 20240625 | 111400 | 2961707850 | 22300 | 22350 | 22350 | 22300 | 206 |
| 482 | 20240625 | 111300 | 2957104050 | 22300 | 22300 | 22300 | 22300 | 28 |
| 483 | 20240625 | 111200 | 2956479650 | 22350 | 22350 | 22350 | 22350 | 58 |
| 484 | 20240625 | 111100 | 2955183350 | 22350 | 22350 | 22350 | 22300 | 180 |
| 485 | 20240625 | 111000 | 2951160400 | 22350 | 22350 | 22350 | 22350 | 125 |
| 486 | 20240625 | 110900 | 2948366650 | 22350 | 22350 | 22350 | 22300 | 170 |
| 487 | 20240625 | 110800 | 2944573900 | 22300 | 22350 | 22350 | 22300 | 25 |
| 488 | 20240625 | 110700 | 2944015600 | 22350 | 22300 | 22350 | 22300 | 503 |
| 489 | 20240625 | 110600 | 2932794600 | 22300 | 22250 | 22300 | 22250 | 2106 |
| 490 | 20240625 | 110500 | 2885834400 | 22300 | 22250 | 22300 | 22250 | 135 |
| 491 | 20240625 | 110400 | 2882828950 | 22300 | 22300 | 22300 | 22300 | 1 |
| 492 | 20240625 | 110300 | 2882806650 | 22300 | 22250 | 22300 | 22250 | 1242 |
| 493 | 20240625 | 110200 | 2855172100 | 22300 | 22300 | 22300 | 22250 | 95 |
| 494 | 20240625 | 110100 | 2853055600 | 22300 | 22300 | 22300 | 22300 | 1 |
| 495 | 20240625 | 110000 | 2853033300 | 22250 | 22250 | 22250 | 22250 | 1 |
| 496 | 20240625 | 105900 | 2853011050 | 22250 | 22250 | 22250 | 22250 | 78 |
| 497 | 20240625 | 105800 | 2851275550 | 22250 | 22300 | 22300 | 22250 | 26 |
| 498 | 20240625 | 105700 | 2850696900 | 22250 | 22250 | 22300 | 22250 | 68 |
| 499 | 20240625 | 105600 | 2849183800 | 22300 | 22250 | 22300 | 22250 | 223 |
| 500 | 20240625 | 105500 | 2844220900 | 22250 | 22250 | 22250 | 22250 | 54 |
| 501 | 20240625 | 105400 | 2843019400 | 22300 | 22250 | 22300 | 22250 | 153 |
| 502 | 20240625 | 105300 | 2839614100 | 22200 | 22300 | 22300 | 22200 | 246 |
| 503 | 20240625 | 105200 | 2834150150 | 22300 | 22200 | 22300 | 22200 | 37 |
| 504 | 20240625 | 105100 | 2833326900 | 22250 | 22250 | 22250 | 22250 | 401 |
| 505 | 20240625 | 105000 | 2824404650 | 22250 | 22300 | 22300 | 22250 | 56 |
| 506 | 20240625 | 104900 | 2823158600 | 22300 | 22250 | 22300 | 22250 | 92 |
| 507 | 20240625 | 104800 | 2821111500 | 22250 | 22300 | 22300 | 22250 | 24 |
| 508 | 20240625 | 104700 | 2820577400 | 22250 | 22250 | 22250 | 22250 | 1 |
| 509 | 20240625 | 104600 | 2820555150 | 22300 | 22250 | 22300 | 22250 | 1378 |
| 510 | 20240625 | 104500 | 2789893950 | 22300 | 22150 | 22300 | 22150 | 2320 |
| 511 | 20240625 | 104400 | 2738293900 | 22200 | 22200 | 22200 | 22200 | 457 |
| 512 | 20240625 | 104300 | 2728148500 | 22200 | 22250 | 22250 | 22200 | 309 |
| 513 | 20240625 | 104200 | 2721288500 | 22200 | 22200 | 22200 | 22200 | 322 |
| 514 | 20240625 | 104100 | 2714140100 | 22200 | 22200 | 22200 | 22150 | 174 |
| 515 | 20240625 | 104000 | 2710283300 | 22200 | 22200 | 22200 | 22150 | 579 |
| 516 | 20240625 | 103900 | 2697453800 | 22200 | 22200 | 22200 | 22200 | 300 |
| 517 | 20240625 | 103800 | 2690793800 | 22200 | 22200 | 22200 | 22200 | 48 |
| 518 | 20240625 | 103700 | 2689728200 | 22150 | 22200 | 22200 | 22150 | 580 |
| 519 | 20240625 | 103600 | 2676874050 | 22200 | 22250 | 22250 | 22200 | 445 |
| 520 | 20240625 | 103500 | 2666974550 | 22250 | 22250 | 22250 | 22200 | 226 |
| 521 | 20240625 | 103400 | 2661956050 | 22250 | 22200 | 22250 | 22200 | 174 |
| 522 | 20240625 | 103300 | 2658092050 | 22250 | 22200 | 22250 | 22150 | 2639 |
| 523 | 20240625 | 103200 | 2599509950 | 22200 | 22150 | 22200 | 22100 | 4608 |
| 524 | 20240625 | 103100 | 2497594100 | 22200 | 22150 | 22200 | 22150 | 526 |
| 525 | 20240625 | 103000 | 2485942150 | 22200 | 22200 | 22200 | 22150 | 490 |
| 526 | 20240625 | 102900 | 2475087850 | 22200 | 22200 | 22200 | 22200 | 6 |
| 527 | 20240625 | 102800 | 2474954650 | 22150 | 22150 | 22150 | 22150 | 55 |
| 528 | 20240625 | 102700 | 2473736400 | 22150 | 22150 | 22150 | 22150 | 155 |
| 529 | 20240625 | 102600 | 2470303150 | 22150 | 22150 | 22150 | 22150 | 50 |
| 530 | 20240625 | 102500 | 2469195650 | 22150 | 22200 | 22200 | 22150 | 50 |
| 531 | 20240625 | 102400 | 2468087050 | 22200 | 22150 | 22200 | 22150 | 70 |
| 532 | 20240625 | 102300 | 2466535050 | 22150 | 22200 | 22200 | 22150 | 502 |
| 533 | 20240625 | 102200 | 2455415650 | 22150 | 22150 | 22150 | 22150 | 924 |
| 534 | 20240625 | 102100 | 2434949050 | 22150 | 22100 | 22150 | 22100 | 795 |
| 535 | 20240625 | 102000 | 2417348350 | 22100 | 22100 | 22100 | 22100 | 426 |
| 536 | 20240625 | 101900 | 2407933750 | 22100 | 22100 | 22100 | 22050 | 482 |
| 537 | 20240625 | 101800 | 2397289650 | 22100 | 22100 | 22100 | 22100 | 565 |
| 538 | 20240625 | 101700 | 2384803150 | 22100 | 22100 | 22100 | 22100 | 12 |
| 539 | 20240625 | 101600 | 2384537950 | 22100 | 22050 | 22150 | 22050 | 942 |
| 540 | 20240625 | 101500 | 2363722550 | 22100 | 22100 | 22100 | 22050 | 2181 |
| 541 | 20240625 | 101400 | 2315534050 | 22050 | 22100 | 22100 | 22050 | 3276 |
| 542 | 20240625 | 101300 | 2243141300 | 22150 | 22200 | 22200 | 22150 | 2305 |
| 543 | 20240625 | 101200 | 2192083700 | 22200 | 22150 | 22200 | 22150 | 138 |
| 544 | 20240625 | 101100 | 2189020150 | 22150 | 22200 | 22200 | 22150 | 755 |
| 545 | 20240625 | 101000 | 2172291600 | 22150 | 22200 | 22200 | 22150 | 111 |
| 546 | 20240625 | 100900 | 2169827500 | 22200 | 22200 | 22200 | 22150 | 55 |
| 547 | 20240625 | 100800 | 2168609100 | 22200 | 22150 | 22200 | 22150 | 282 |
| 548 | 20240625 | 100700 | 2162361250 | 22150 | 22200 | 22200 | 22150 | 16 |
| 549 | 20240625 | 100600 | 2162006550 | 22150 | 22150 | 22150 | 22100 | 428 |
| 550 | 20240625 | 100500 | 2152534850 | 22150 | 22150 | 22150 | 22100 | 689 |
| 551 | 20240625 | 100400 | 2137306600 | 22100 | 22150 | 22150 | 22100 | 2358 |
| 552 | 20240625 | 100300 | 2085149100 | 22150 | 22200 | 22200 | 22150 | 752 |
| 553 | 20240625 | 100200 | 2068491150 | 22200 | 22150 | 22200 | 22150 | 1292 |
| 554 | 20240625 | 100100 | 2039873250 | 22150 | 22200 | 22250 | 22100 | 1054 |
| 555 | 20240625 | 100000 | 2016544450 | 22200 | 22250 | 22250 | 22050 | 10383 |
| 556 | 20240625 | 095900 | 1786805350 | 22200 | 22200 | 22250 | 22200 | 807 |
| 557 | 20240625 | 095800 | 1768859800 | 22200 | 22200 | 22200 | 22200 | 548 |
| 558 | 20240625 | 095700 | 1756694200 | 22250 | 22250 | 22250 | 22200 | 180 |
| 559 | 20240625 | 095600 | 1752697950 | 22200 | 22250 | 22250 | 22200 | 336 |
| 560 | 20240625 | 095500 | 1745223750 | 22250 | 22250 | 22250 | 22250 | 425 |
| 561 | 20240625 | 095400 | 1735767500 | 22200 | 22200 | 22200 | 22200 | 0 |
| 562 | 20240625 | 095300 | 1735767500 | 22200 | 22250 | 22250 | 22200 | 1856 |
| 563 | 20240625 | 095200 | 1694562150 | 22200 | 22250 | 22250 | 22200 | 627 |
| 564 | 20240625 | 095100 | 1680621050 | 22250 | 22200 | 22250 | 22200 | 46 |
| 565 | 20240625 | 095000 | 1679598650 | 22200 | 22250 | 22300 | 22200 | 129 |
| 566 | 20240625 | 094900 | 1676728450 | 22250 | 22250 | 22250 | 22250 | 206 |
| 567 | 20240625 | 094800 | 1672144950 | 22250 | 22350 | 22350 | 22250 | 725 |
| 568 | 20240625 | 094700 | 1655990700 | 22300 | 22300 | 22300 | 22300 | 182 |
| 569 | 20240625 | 094600 | 1651932100 | 22300 | 22250 | 22300 | 22250 | 1386 |
| 570 | 20240625 | 094500 | 1621045750 | 22250 | 22200 | 22250 | 22200 | 118 |
| 571 | 20240625 | 094400 | 1618421050 | 22200 | 22200 | 22250 | 22200 | 248 |
| 572 | 20240625 | 094300 | 1612915300 | 22200 | 22200 | 22200 | 22200 | 12 |
| 573 | 20240625 | 094200 | 1612648900 | 22250 | 22250 | 22250 | 22250 | 3 |
| 574 | 20240625 | 094100 | 1612582150 | 22250 | 22250 | 22250 | 22200 | 20 |
| 575 | 20240625 | 094000 | 1612137200 | 22200 | 22150 | 22250 | 22150 | 1272 |
| 576 | 20240625 | 093900 | 1583912850 | 22050 | 22150 | 22150 | 22050 | 3011 |
| 577 | 20240625 | 093800 | 1517453250 | 22150 | 22150 | 22200 | 22100 | 2171 |
| 578 | 20240625 | 093700 | 1469366250 | 22200 | 22150 | 22200 | 22100 | 3480 |
| 579 | 20240625 | 093600 | 1392410800 | 22100 | 22100 | 22100 | 22100 | 5842 |
| 580 | 20240625 | 093500 | 1263302600 | 22100 | 22100 | 22100 | 22050 | 961 |
| 581 | 20240625 | 093400 | 1242070350 | 22100 | 22100 | 22100 | 22100 | 189 |
| 582 | 20240625 | 093300 | 1237893450 | 22050 | 22150 | 22150 | 22050 | 3234 |
| 583 | 20240625 | 093200 | 1166539350 | 22050 | 22150 | 22150 | 22050 | 7265 |
| 584 | 20240625 | 093100 | 1006118800 | 22150 | 22150 | 22150 | 22100 | 748 |
| 585 | 20240625 | 093000 | 989550950 | 22150 | 22200 | 22200 | 22100 | 4438 |
| 586 | 20240625 | 092900 | 891141600 | 22200 | 22200 | 22300 | 22200 | 190 |
| 587 | 20240625 | 092800 | 886923500 | 22200 | 22200 | 22200 | 22200 | 1575 |
| 588 | 20240625 | 092700 | 851958500 | 22200 | 22250 | 22250 | 22200 | 1315 |
| 589 | 20240625 | 092600 | 822741150 | 22250 | 22250 | 22250 | 22250 | 269 |
| 590 | 20240625 | 092500 | 816755900 | 22300 | 22300 | 22300 | 22250 | 80 |
| 591 | 20240625 | 092400 | 814975350 | 22250 | 22250 | 22300 | 22250 | 2113 |
| 592 | 20240625 | 092300 | 767945400 | 22250 | 22300 | 22300 | 22250 | 1405 |
| 593 | 20240625 | 092200 | 736683950 | 22300 | 22300 | 22350 | 22250 | 744 |
| 594 | 20240625 | 092100 | 720094200 | 22350 | 22300 | 22350 | 22300 | 1034 |
| 595 | 20240625 | 092000 | 697035200 | 22300 | 22350 | 22350 | 22300 | 2026 |
| 596 | 20240625 | 091900 | 651771800 | 22350 | 22400 | 22400 | 22350 | 1278 |
| 597 | 20240625 | 091800 | 623175800 | 22350 | 22400 | 22400 | 22350 | 3375 |
| 598 | 20240625 | 091700 | 547581150 | 22350 | 22450 | 22450 | 22350 | 2498 |
| 599 | 20240625 | 091600 | 491614150 | 22450 | 22450 | 22450 | 22400 | 207 |
| 600 | 20240625 | 091500 | 486969150 | 22450 | 22400 | 22450 | 22400 | 118 |
| 601 | 20240625 | 091400 | 484321250 | 22450 | 22400 | 22450 | 22400 | 257 |
| 602 | 20240625 | 091300 | 478558150 | 22400 | 22400 | 22450 | 22400 | 1624 |
| 603 | 20240625 | 091200 | 442180500 | 22400 | 22450 | 22450 | 22400 | 1039 |
| 604 | 20240625 | 091100 | 418905850 | 22450 | 22400 | 22450 | 22400 | 324 |
| 605 | 20240625 | 091000 | 411639350 | 22400 | 22400 | 22450 | 22400 | 423 |
| 606 | 20240625 | 090900 | 402161150 | 22350 | 22400 | 22450 | 22350 | 1116 |
| 607 | 20240625 | 090800 | 377195850 | 22400 | 22400 | 22400 | 22400 | 1097 |
| 608 | 20240625 | 090700 | 352623050 | 22400 | 22550 | 22550 | 22400 | 3136 |
| 609 | 20240625 | 090600 | 282119900 | 22550 | 22500 | 22600 | 22500 | 2707 |
| 610 | 20240625 | 090500 | 221078000 | 22500 | 22450 | 22500 | 22450 | 1293 |
| 611 | 20240625 | 090400 | 192047850 | 22450 | 22450 | 22450 | 22400 | 451 |
| 612 | 20240625 | 090300 | 181937950 | 22400 | 22400 | 22400 | 22400 | 201 |
| 613 | 20240625 | 090200 | 177435550 | 22400 | 22300 | 22450 | 22300 | 3485 |
| 614 | 20240625 | 090100 | 99471150 | 22350 | 22300 | 22350 | 22300 | 322 |
| 615 | 20240625 | 090000 | 92275950 | 22300 | 22350 | 22400 | 22300 | 4104 |