34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 192100 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 10057 |
| 3 | 20240625 | 192000 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20240625 | 191900 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20240625 | 191800 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20240625 | 191700 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20240625 | 191600 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20240625 | 191500 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20240625 | 191400 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20240625 | 191300 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20240625 | 191200 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20240625 | 191100 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20240625 | 191000 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20240625 | 190900 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20240625 | 190800 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20240625 | 190700 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20240625 | 190600 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20240625 | 190500 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20240625 | 190400 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20240625 | 190300 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20240625 | 190200 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20240625 | 190100 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20240625 | 190000 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20240625 | 185900 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20240625 | 185800 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20240625 | 185700 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20240625 | 185600 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20240625 | 185500 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20240625 | 185400 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20240625 | 185300 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20240625 | 185200 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20240625 | 185100 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 10057 |
| 33 | 20240625 | 185000 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20240625 | 184900 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20240625 | 184800 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20240625 | 184700 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20240625 | 184600 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20240625 | 184500 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20240625 | 184400 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20240625 | 184300 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20240625 | 184200 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20240625 | 184100 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20240625 | 184000 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20240625 | 183900 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20240625 | 183800 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20240625 | 183700 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20240625 | 183600 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20240625 | 183500 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20240625 | 183400 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20240625 | 183300 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20240625 | 183200 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20240625 | 183100 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20240625 | 183000 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20240625 | 182900 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20240625 | 182800 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20240625 | 182700 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20240625 | 182600 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20240625 | 182500 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20240625 | 182400 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20240625 | 182300 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20240625 | 182200 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20240625 | 182100 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 10057 |
| 63 | 20240625 | 182000 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20240625 | 181900 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20240625 | 181800 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20240625 | 181700 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20240625 | 181600 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20240625 | 181500 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20240625 | 181400 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20240625 | 181300 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20240625 | 181200 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20240625 | 181100 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20240625 | 181000 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20240625 | 180900 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20240625 | 180800 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20240625 | 180700 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20240625 | 180600 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20240625 | 180500 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20240625 | 180400 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20240625 | 180300 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20240625 | 180200 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20240625 | 180100 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20240625 | 180000 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20240625 | 175900 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20240625 | 175800 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20240625 | 175700 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20240625 | 175600 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20240625 | 175500 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20240625 | 175400 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20240625 | 175300 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20240625 | 175200 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20240625 | 175100 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 10057 |
| 93 | 20240625 | 175000 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20240625 | 174900 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20240625 | 174800 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20240625 | 174700 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20240625 | 174600 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20240625 | 174500 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20240625 | 174400 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20240625 | 174300 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20240625 | 174200 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20240625 | 174100 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20240625 | 174000 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20240625 | 173900 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20240625 | 173800 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20240625 | 173700 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20240625 | 173600 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20240625 | 173500 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20240625 | 173400 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20240625 | 173300 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20240625 | 173200 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20240625 | 173100 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20240625 | 173000 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20240625 | 172900 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20240625 | 172800 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20240625 | 172700 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20240625 | 172600 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20240625 | 172500 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20240625 | 172400 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20240625 | 172300 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20240625 | 172200 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20240625 | 172100 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 10057 |
| 123 | 20240625 | 172000 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20240625 | 171900 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20240625 | 171800 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20240625 | 171700 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20240625 | 171600 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20240625 | 171500 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20240625 | 171400 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20240625 | 171300 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20240625 | 171200 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20240625 | 171100 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20240625 | 171000 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20240625 | 170900 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20240625 | 170800 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20240625 | 170700 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20240625 | 170600 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20240625 | 170500 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20240625 | 170400 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20240625 | 170300 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20240625 | 170200 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20240625 | 170100 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20240625 | 170000 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20240625 | 165900 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20240625 | 165800 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20240625 | 165700 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20240625 | 165600 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20240625 | 165500 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20240625 | 165400 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20240625 | 165300 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20240625 | 165200 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20240625 | 165100 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 10057 |
| 153 | 20240625 | 165000 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20240625 | 164900 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20240625 | 164800 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20240625 | 164700 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20240625 | 164600 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20240625 | 164500 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20240625 | 164400 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20240625 | 164300 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20240625 | 164200 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20240625 | 164100 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20240625 | 164000 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20240625 | 163900 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20240625 | 163800 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20240625 | 163700 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20240625 | 163600 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20240625 | 163500 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20240625 | 163400 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20240625 | 163300 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20240625 | 163200 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20240625 | 163100 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20240625 | 163000 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20240625 | 162900 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20240625 | 162800 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20240625 | 162700 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20240625 | 162600 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20240625 | 162500 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20240625 | 162400 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20240625 | 162300 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20240625 | 162200 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20240625 | 162100 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 10057 |
| 183 | 20240625 | 162000 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20240625 | 161900 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20240625 | 161800 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20240625 | 161700 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20240625 | 161600 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20240625 | 161500 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20240625 | 161400 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20240625 | 161300 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20240625 | 161200 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20240625 | 161100 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20240625 | 161000 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20240625 | 160900 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20240625 | 160800 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20240625 | 160700 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20240625 | 160600 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20240625 | 160500 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20240625 | 160400 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20240625 | 160300 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20240625 | 160200 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20240625 | 160100 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20240625 | 160000 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20240625 | 155900 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 205 | 20240625 | 155800 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 206 | 20240625 | 155700 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 207 | 20240625 | 155600 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 208 | 20240625 | 155500 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 209 | 20240625 | 155400 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 210 | 20240625 | 155300 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 211 | 20240625 | 155200 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 212 | 20240625 | 155100 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 10057 |
| 213 | 20240625 | 155000 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 214 | 20240625 | 154900 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 215 | 20240625 | 154800 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 216 | 20240625 | 154700 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 217 | 20240625 | 154600 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 218 | 20240625 | 154500 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 219 | 20240625 | 154400 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 220 | 20240625 | 154300 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 221 | 20240625 | 154200 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 222 | 20240625 | 154100 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 223 | 20240625 | 154000 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 224 | 20240625 | 153900 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 225 | 20240625 | 153800 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 226 | 20240625 | 153700 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 227 | 20240625 | 153600 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 228 | 20240625 | 153500 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 229 | 20240625 | 153400 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 230 | 20240625 | 153300 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 231 | 20240625 | 153200 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 232 | 20240625 | 153100 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 233 | 20240625 | 153000 | 12659635200 | 33900 | 33900 | 33900 | 33900 | 10057 |
| 234 | 20240625 | 152900 | 12318702900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 235 | 20240625 | 152800 | 12318702900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 236 | 20240625 | 152700 | 12318702900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 237 | 20240625 | 152600 | 12318702900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 238 | 20240625 | 152500 | 12318702900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 239 | 20240625 | 152400 | 12318702900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 240 | 20240625 | 152300 | 12318702900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 241 | 20240625 | 152200 | 12318702900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 242 | 20240625 | 152100 | 12318702900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 243 | 20240625 | 152000 | 12318702900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 244 | 20240625 | 151900 | 12318702900 | 33850 | 33850 | 33900 | 33800 | 3523 |
| 245 | 20240625 | 151800 | 12199593350 | 33900 | 33850 | 33900 | 33850 | 1140 |
| 246 | 20240625 | 151700 | 12160993900 | 33850 | 33900 | 33900 | 33850 | 705 |
| 247 | 20240625 | 151600 | 12137125900 | 33900 | 33900 | 33950 | 33900 | 1358 |
| 248 | 20240625 | 151500 | 12091088750 | 33900 | 33900 | 33900 | 33850 | 2132 |
| 249 | 20240625 | 151400 | 12018815200 | 33900 | 33900 | 33900 | 33850 | 728 |
| 250 | 20240625 | 151300 | 11994138500 | 33850 | 33900 | 33900 | 33850 | 522 |
| 251 | 20240625 | 151200 | 11976443750 | 33900 | 33900 | 33900 | 33850 | 41 |
| 252 | 20240625 | 151100 | 11975054650 | 33850 | 33900 | 33900 | 33850 | 295 |
| 253 | 20240625 | 151000 | 11965061900 | 33900 | 33850 | 33900 | 33850 | 616 |
| 254 | 20240625 | 150900 | 11944180450 | 33900 | 33900 | 33900 | 33850 | 216 |
| 255 | 20240625 | 150800 | 11936863250 | 33850 | 33900 | 33900 | 33850 | 2856 |
| 256 | 20240625 | 150700 | 11840175950 | 33900 | 33850 | 33900 | 33850 | 159 |
| 257 | 20240625 | 150600 | 11834793750 | 33850 | 33850 | 33850 | 33850 | 106 |
| 258 | 20240625 | 150500 | 11831205650 | 33900 | 33850 | 33900 | 33850 | 49 |
| 259 | 20240625 | 150400 | 11829545750 | 33850 | 33850 | 33900 | 33850 | 106 |
| 260 | 20240625 | 150300 | 11825954800 | 33850 | 33850 | 33900 | 33850 | 40 |
| 261 | 20240625 | 150200 | 11824600050 | 33850 | 33850 | 33900 | 33850 | 54 |
| 262 | 20240625 | 150100 | 11822771400 | 33850 | 33900 | 33900 | 33850 | 453 |
| 263 | 20240625 | 150000 | 11807415950 | 33850 | 33850 | 33900 | 33850 | 158 |
| 264 | 20240625 | 145900 | 11802062100 | 33850 | 33850 | 33900 | 33850 | 233 |
| 265 | 20240625 | 145800 | 11794169400 | 33900 | 33900 | 33900 | 33850 | 284 |
| 266 | 20240625 | 145700 | 11784548200 | 33850 | 33850 | 33900 | 33850 | 60 |
| 267 | 20240625 | 145600 | 11782515900 | 33850 | 33850 | 33850 | 33850 | 71 |
| 268 | 20240625 | 145500 | 11780112550 | 33850 | 33850 | 33900 | 33850 | 599 |
| 269 | 20240625 | 145400 | 11759828400 | 33850 | 33900 | 33900 | 33850 | 1424 |
| 270 | 20240625 | 145300 | 11711621900 | 33900 | 33900 | 33900 | 33850 | 287 |
| 271 | 20240625 | 145200 | 11701893350 | 33850 | 33850 | 33900 | 33850 | 1029 |
| 272 | 20240625 | 145100 | 11667054550 | 33800 | 33800 | 33850 | 33800 | 190 |
| 273 | 20240625 | 145000 | 11660632250 | 33800 | 33900 | 33900 | 33800 | 748 |
| 274 | 20240625 | 144900 | 11635342050 | 33850 | 33900 | 33900 | 33850 | 1146 |
| 275 | 20240625 | 144800 | 11596549850 | 33900 | 33850 | 33900 | 33800 | 461 |
| 276 | 20240625 | 144700 | 11580935750 | 33800 | 33850 | 33850 | 33800 | 210 |
| 277 | 20240625 | 144600 | 11573827300 | 33850 | 33850 | 33850 | 33850 | 136 |
| 278 | 20240625 | 144500 | 11569223700 | 33850 | 33850 | 33900 | 33850 | 248 |
| 279 | 20240625 | 144400 | 11560817050 | 33800 | 33900 | 33900 | 33800 | 190 |
| 280 | 20240625 | 144300 | 11554385950 | 33900 | 33850 | 33900 | 33800 | 250 |
| 281 | 20240625 | 144200 | 11545920100 | 33800 | 33800 | 33850 | 33800 | 87 |
| 282 | 20240625 | 144100 | 11542976550 | 33850 | 33850 | 33850 | 33800 | 252 |
| 283 | 20240625 | 144000 | 11534446850 | 33850 | 33850 | 33900 | 33800 | 315 |
| 284 | 20240625 | 143900 | 11523785250 | 33850 | 33850 | 33850 | 33800 | 2342 |
| 285 | 20240625 | 143800 | 11444612950 | 33800 | 33800 | 33850 | 33800 | 398 |
| 286 | 20240625 | 143700 | 11431142250 | 33800 | 33850 | 33850 | 33800 | 57 |
| 287 | 20240625 | 143600 | 11429214500 | 33800 | 33800 | 33850 | 33800 | 356 |
| 288 | 20240625 | 143500 | 11417180200 | 33850 | 33850 | 33850 | 33800 | 60 |
| 289 | 20240625 | 143400 | 11415150000 | 33800 | 33800 | 33800 | 33750 | 447 |
| 290 | 20240625 | 143300 | 11400042400 | 33800 | 33800 | 33850 | 33800 | 333 |
| 291 | 20240625 | 143200 | 11388785750 | 33850 | 33850 | 33850 | 33850 | 105 |
| 292 | 20240625 | 143100 | 11385231500 | 33800 | 33850 | 33850 | 33800 | 274 |
| 293 | 20240625 | 143000 | 11375957550 | 33850 | 33800 | 33850 | 33750 | 303 |
| 294 | 20240625 | 142900 | 11365725000 | 33750 | 33900 | 33900 | 33750 | 1503 |
| 295 | 20240625 | 142800 | 11314923400 | 33850 | 33850 | 33900 | 33850 | 342 |
| 296 | 20240625 | 142700 | 11303338800 | 33850 | 33850 | 33850 | 33800 | 1811 |
| 297 | 20240625 | 142600 | 11242036650 | 33850 | 33900 | 33900 | 33850 | 17 |
| 298 | 20240625 | 142500 | 11241461050 | 33850 | 33850 | 33900 | 33850 | 82 |
| 299 | 20240625 | 142400 | 11238684400 | 33850 | 33900 | 33950 | 33850 | 541 |
| 300 | 20240625 | 142300 | 11220349950 | 33900 | 33900 | 33950 | 33900 | 618 |
| 301 | 20240625 | 142200 | 11199399200 | 33900 | 33950 | 33950 | 33900 | 57 |
| 302 | 20240625 | 142100 | 11197466600 | 33950 | 33850 | 33950 | 33850 | 358 |
| 303 | 20240625 | 142000 | 11185323550 | 33900 | 33850 | 33900 | 33850 | 63 |
| 304 | 20240625 | 141900 | 11183189700 | 33850 | 33800 | 33850 | 33800 | 112 |
| 305 | 20240625 | 141800 | 11179400100 | 33800 | 33850 | 33900 | 33800 | 360 |
| 306 | 20240625 | 141700 | 11167205400 | 33850 | 33850 | 33900 | 33850 | 308 |
| 307 | 20240625 | 141600 | 11156772450 | 33850 | 33850 | 33850 | 33850 | 227 |
| 308 | 20240625 | 141500 | 11149088500 | 33850 | 33850 | 33900 | 33850 | 96 |
| 309 | 20240625 | 141400 | 11145838000 | 33900 | 33850 | 33900 | 33850 | 305 |
| 310 | 20240625 | 141300 | 11135506500 | 33850 | 33800 | 33850 | 33800 | 553 |
| 311 | 20240625 | 141200 | 11116787550 | 33800 | 33800 | 33850 | 33800 | 65 |
| 312 | 20240625 | 141100 | 11114588550 | 33800 | 33800 | 33850 | 33800 | 75 |
| 313 | 20240625 | 141000 | 11112052350 | 33850 | 33800 | 33850 | 33800 | 201 |
| 314 | 20240625 | 140900 | 11105250500 | 33800 | 33800 | 33850 | 33800 | 58 |
| 315 | 20240625 | 140800 | 11103290050 | 33800 | 33800 | 33850 | 33800 | 48 |
| 316 | 20240625 | 140700 | 11101666650 | 33800 | 33850 | 33850 | 33800 | 167 |
| 317 | 20240625 | 140600 | 11096014900 | 33800 | 33750 | 33800 | 33750 | 391 |
| 318 | 20240625 | 140500 | 11082800400 | 33750 | 33800 | 33800 | 33750 | 197 |
| 319 | 20240625 | 140400 | 11076148250 | 33800 | 33800 | 33800 | 33800 | 146 |
| 320 | 20240625 | 140300 | 11071213450 | 33750 | 33800 | 33800 | 33750 | 341 |
| 321 | 20240625 | 140200 | 11059688800 | 33850 | 33850 | 33850 | 33800 | 44 |
| 322 | 20240625 | 140100 | 11058200050 | 33850 | 33800 | 33850 | 33800 | 72 |
| 323 | 20240625 | 140000 | 11055764300 | 33850 | 33750 | 33850 | 33750 | 40 |
| 324 | 20240625 | 135900 | 11054411400 | 33750 | 33800 | 33800 | 33750 | 106 |
| 325 | 20240625 | 135800 | 11050832100 | 33800 | 33900 | 33900 | 33750 | 300 |
| 326 | 20240625 | 135700 | 11040686250 | 33900 | 33800 | 33900 | 33700 | 2056 |
| 327 | 20240625 | 135600 | 10971368250 | 33750 | 33900 | 33900 | 33750 | 1152 |
| 328 | 20240625 | 135500 | 10932488000 | 33800 | 33950 | 33950 | 33800 | 2481 |
| 329 | 20240625 | 135400 | 10848534400 | 33950 | 33950 | 34000 | 33950 | 105 |
| 330 | 20240625 | 135300 | 10844967950 | 33950 | 34050 | 34050 | 33950 | 309 |
| 331 | 20240625 | 135200 | 10834452850 | 34000 | 33900 | 34000 | 33900 | 5820 |
| 332 | 20240625 | 135100 | 10636698600 | 33900 | 33900 | 33950 | 33900 | 143 |
| 333 | 20240625 | 135000 | 10631850850 | 33950 | 33900 | 33950 | 33900 | 49 |
| 334 | 20240625 | 134900 | 10630188900 | 33900 | 33900 | 33900 | 33850 | 112 |
| 335 | 20240625 | 134800 | 10626393250 | 33900 | 33900 | 33950 | 33900 | 142 |
| 336 | 20240625 | 134700 | 10621578700 | 33900 | 33950 | 33950 | 33900 | 678 |
| 337 | 20240625 | 134600 | 10598594450 | 33950 | 33950 | 33950 | 33900 | 272 |
| 338 | 20240625 | 134500 | 10589360200 | 33900 | 33900 | 33950 | 33900 | 281 |
| 339 | 20240625 | 134400 | 10579827100 | 33900 | 33900 | 33950 | 33900 | 61 |
| 340 | 20240625 | 134300 | 10577757150 | 33950 | 33900 | 33950 | 33900 | 275 |
| 341 | 20240625 | 134200 | 10568426700 | 33900 | 33850 | 33900 | 33850 | 556 |
| 342 | 20240625 | 134100 | 10549581800 | 33900 | 33850 | 33900 | 33850 | 23 |
| 343 | 20240625 | 134000 | 10548803200 | 33900 | 33900 | 33900 | 33850 | 322 |
| 344 | 20240625 | 133900 | 10537890100 | 33900 | 33850 | 33900 | 33850 | 68 |
| 345 | 20240625 | 133800 | 10535588250 | 33900 | 33850 | 33900 | 33850 | 99 |
| 346 | 20240625 | 133700 | 10532233600 | 33850 | 33850 | 33850 | 33850 | 15 |
| 347 | 20240625 | 133600 | 10531725850 | 33900 | 33850 | 33900 | 33850 | 202 |
| 348 | 20240625 | 133500 | 10524880850 | 33900 | 33900 | 33900 | 33850 | 42 |
| 349 | 20240625 | 133400 | 10523457650 | 33900 | 33900 | 33900 | 33850 | 47 |
| 350 | 20240625 | 133300 | 10521866350 | 33900 | 33850 | 33900 | 33850 | 231 |
| 351 | 20240625 | 133200 | 10514038650 | 33850 | 33800 | 33850 | 33800 | 441 |
| 352 | 20240625 | 133100 | 10499112500 | 33800 | 33800 | 33800 | 33800 | 114 |
| 353 | 20240625 | 133000 | 10495259300 | 33850 | 33800 | 33850 | 33800 | 99 |
| 354 | 20240625 | 132900 | 10491911400 | 33800 | 33850 | 33850 | 33800 | 90 |
| 355 | 20240625 | 132800 | 10488869350 | 33850 | 33800 | 33850 | 33800 | 287 |
| 356 | 20240625 | 132700 | 10479165650 | 33800 | 33800 | 33800 | 33800 | 54 |
| 357 | 20240625 | 132600 | 10477340450 | 33800 | 33750 | 33800 | 33750 | 855 |
| 358 | 20240625 | 132500 | 10448446500 | 33800 | 33850 | 33850 | 33800 | 1895 |
| 359 | 20240625 | 132400 | 10384394350 | 33850 | 33850 | 33850 | 33800 | 496 |
| 360 | 20240625 | 132300 | 10367628300 | 33900 | 33850 | 33900 | 33850 | 131 |
| 361 | 20240625 | 132200 | 10363193200 | 33850 | 33850 | 33850 | 33800 | 258 |
| 362 | 20240625 | 132100 | 10354464950 | 33800 | 33850 | 33900 | 33800 | 375 |
| 363 | 20240625 | 132000 | 10341770650 | 33900 | 33850 | 33900 | 33850 | 352 |
| 364 | 20240625 | 131900 | 10329854550 | 33850 | 33850 | 33850 | 33850 | 16 |
| 365 | 20240625 | 131800 | 10329312950 | 33900 | 33900 | 33900 | 33850 | 820 |
| 366 | 20240625 | 131700 | 10301554100 | 33850 | 33850 | 33900 | 33850 | 217 |
| 367 | 20240625 | 131600 | 10294199250 | 33850 | 33950 | 33950 | 33850 | 657 |
| 368 | 20240625 | 131500 | 10271919100 | 33900 | 33950 | 33950 | 33900 | 176 |
| 369 | 20240625 | 131400 | 10265952550 | 33950 | 33950 | 33950 | 33900 | 174 |
| 370 | 20240625 | 131300 | 10260051600 | 33950 | 33950 | 33950 | 33950 | 14 |
| 371 | 20240625 | 131200 | 10259576300 | 33950 | 33950 | 34000 | 33950 | 263 |
| 372 | 20240625 | 131100 | 10250647400 | 33950 | 33950 | 33950 | 33900 | 479 |
| 373 | 20240625 | 131000 | 10234386150 | 33950 | 33950 | 33950 | 33900 | 78 |
| 374 | 20240625 | 130900 | 10231741850 | 33900 | 33850 | 33950 | 33850 | 243 |
| 375 | 20240625 | 130800 | 10223507350 | 33900 | 33900 | 33900 | 33900 | 73 |
| 376 | 20240625 | 130700 | 10221032650 | 33900 | 33900 | 33900 | 33900 | 143 |
| 377 | 20240625 | 130600 | 10216184950 | 33900 | 33900 | 33900 | 33850 | 289 |
| 378 | 20240625 | 130500 | 10206390350 | 33900 | 33900 | 33900 | 33850 | 289 |
| 379 | 20240625 | 130400 | 10196598900 | 33850 | 33900 | 33900 | 33850 | 186 |
| 380 | 20240625 | 130300 | 10190294300 | 33900 | 33850 | 33900 | 33850 | 110 |
| 381 | 20240625 | 130200 | 10186570000 | 33900 | 33900 | 33900 | 33850 | 2161 |
| 382 | 20240625 | 130100 | 10113343000 | 33900 | 33900 | 33950 | 33900 | 246 |
| 383 | 20240625 | 130000 | 10105002700 | 33900 | 33900 | 33900 | 33900 | 68 |
| 384 | 20240625 | 125900 | 10102697500 | 33950 | 33950 | 33950 | 33950 | 24 |
| 385 | 20240625 | 125800 | 10101882700 | 33950 | 33950 | 34000 | 33900 | 488 |
| 386 | 20240625 | 125700 | 10085315250 | 33950 | 34000 | 34000 | 33950 | 149 |
| 387 | 20240625 | 125600 | 10080255950 | 34000 | 34000 | 34000 | 33950 | 56 |
| 388 | 20240625 | 125500 | 10078353000 | 33950 | 33900 | 34000 | 33900 | 71 |
| 389 | 20240625 | 125400 | 10075943100 | 33900 | 33950 | 34000 | 33900 | 211 |
| 390 | 20240625 | 125300 | 10068779650 | 33950 | 33950 | 33950 | 33900 | 233 |
| 391 | 20240625 | 125200 | 10060870300 | 33950 | 33950 | 33950 | 33900 | 333 |
| 392 | 20240625 | 125100 | 10049565950 | 33950 | 33950 | 33950 | 33900 | 251 |
| 393 | 20240625 | 125000 | 10041048150 | 33950 | 33900 | 33950 | 33900 | 378 |
| 394 | 20240625 | 124900 | 10028215250 | 33900 | 33950 | 33950 | 33900 | 33 |
| 395 | 20240625 | 124800 | 10027096050 | 33900 | 33950 | 33950 | 33900 | 388 |
| 396 | 20240625 | 124700 | 10013929400 | 33950 | 33900 | 33950 | 33900 | 48 |
| 397 | 20240625 | 124600 | 10012302000 | 33950 | 33950 | 33950 | 33900 | 144 |
| 398 | 20240625 | 124500 | 10007414300 | 33950 | 33950 | 33950 | 33900 | 394 |
| 399 | 20240625 | 124400 | 9994040800 | 33950 | 33950 | 33950 | 33900 | 122 |
| 400 | 20240625 | 124300 | 9989904650 | 33900 | 33900 | 33950 | 33900 | 483 |
| 401 | 20240625 | 124200 | 9973530300 | 33900 | 33900 | 33900 | 33900 | 65 |
| 402 | 20240625 | 124100 | 9971326800 | 33950 | 33900 | 33950 | 33900 | 203 |
| 403 | 20240625 | 124000 | 9964435200 | 33900 | 33950 | 33950 | 33900 | 24 |
| 404 | 20240625 | 123900 | 9963621500 | 33950 | 33900 | 33950 | 33900 | 71 |
| 405 | 20240625 | 123800 | 9961214200 | 33950 | 33950 | 34000 | 33950 | 418 |
| 406 | 20240625 | 123700 | 9947017450 | 33950 | 33950 | 33950 | 33900 | 24 |
| 407 | 20240625 | 123600 | 9946203600 | 33900 | 34000 | 34000 | 33900 | 1208 |
| 408 | 20240625 | 123500 | 9905190650 | 33950 | 34000 | 34050 | 33950 | 1551 |
| 409 | 20240625 | 123400 | 9852466800 | 34000 | 34050 | 34050 | 33950 | 228 |
| 410 | 20240625 | 123300 | 9844714650 | 34050 | 34000 | 34050 | 33950 | 270 |
| 411 | 20240625 | 123200 | 9835538150 | 33950 | 34050 | 34050 | 33950 | 2704 |
| 412 | 20240625 | 123100 | 9743591550 | 34050 | 34050 | 34050 | 34050 | 1479 |
| 413 | 20240625 | 123000 | 9693231600 | 34050 | 34000 | 34050 | 34000 | 1490 |
| 414 | 20240625 | 122900 | 9642542400 | 34000 | 33950 | 34000 | 33950 | 1617 |
| 415 | 20240625 | 122800 | 9587567350 | 33950 | 33850 | 33950 | 33850 | 4263 |
| 416 | 20240625 | 122700 | 9442968850 | 33850 | 33800 | 33850 | 33800 | 494 |
| 417 | 20240625 | 122600 | 9426254900 | 33800 | 33800 | 33850 | 33800 | 210 |
| 418 | 20240625 | 122500 | 9419147700 | 33800 | 33850 | 33850 | 33800 | 221 |
| 419 | 20240625 | 122400 | 9411668050 | 33850 | 33850 | 33850 | 33800 | 249 |
| 420 | 20240625 | 122300 | 9403242650 | 33850 | 33800 | 33850 | 33800 | 1489 |
| 421 | 20240625 | 122200 | 9352851300 | 33850 | 33800 | 33850 | 33800 | 643 |
| 422 | 20240625 | 122100 | 9331086700 | 33800 | 33800 | 33800 | 33750 | 1012 |
| 423 | 20240625 | 122000 | 9296881950 | 33750 | 33800 | 33800 | 33750 | 325 |
| 424 | 20240625 | 121900 | 9285898300 | 33800 | 33800 | 33850 | 33750 | 381 |
| 425 | 20240625 | 121800 | 9273020900 | 33800 | 33800 | 33850 | 33750 | 2568 |
| 426 | 20240625 | 121700 | 9186225100 | 33800 | 33700 | 33800 | 33700 | 567 |
| 427 | 20240625 | 121600 | 9167066150 | 33750 | 33750 | 33750 | 33700 | 200 |
| 428 | 20240625 | 121500 | 9160316650 | 33700 | 33750 | 33750 | 33700 | 670 |
| 429 | 20240625 | 121400 | 9137704950 | 33750 | 33700 | 33750 | 33700 | 167 |
| 430 | 20240625 | 121300 | 9132069850 | 33750 | 33700 | 33750 | 33700 | 9 |
| 431 | 20240625 | 121200 | 9131766500 | 33700 | 33600 | 33750 | 33600 | 106 |
| 432 | 20240625 | 121100 | 9128194650 | 33600 | 33700 | 33700 | 33600 | 723 |
| 433 | 20240625 | 121000 | 9103881400 | 33650 | 33650 | 33650 | 33550 | 1398 |
| 434 | 20240625 | 120900 | 9056895250 | 33600 | 33600 | 33650 | 33600 | 73 |
| 435 | 20240625 | 120800 | 9054442400 | 33650 | 33600 | 33650 | 33600 | 159 |
| 436 | 20240625 | 120700 | 9049099400 | 33600 | 33650 | 33650 | 33600 | 344 |
| 437 | 20240625 | 120600 | 9037525350 | 33650 | 33700 | 33700 | 33600 | 157 |
| 438 | 20240625 | 120500 | 9032242050 | 33600 | 33750 | 33750 | 33600 | 1820 |
| 439 | 20240625 | 120400 | 8971040750 | 33750 | 33700 | 33750 | 33650 | 493 |
| 440 | 20240625 | 120300 | 8954431550 | 33700 | 33650 | 33700 | 33650 | 313 |
| 441 | 20240625 | 120200 | 8943896500 | 33650 | 33650 | 33700 | 33650 | 579 |
| 442 | 20240625 | 120100 | 8924398100 | 33700 | 33750 | 33750 | 33700 | 83 |
| 443 | 20240625 | 120000 | 8921600150 | 33700 | 33650 | 33700 | 33650 | 133 |
| 444 | 20240625 | 115900 | 8917119400 | 33650 | 33700 | 33700 | 33650 | 1435 |
| 445 | 20240625 | 115800 | 8868789150 | 33750 | 33700 | 33750 | 33700 | 93 |
| 446 | 20240625 | 115700 | 8865653200 | 33700 | 33750 | 33800 | 33700 | 198 |
| 447 | 20240625 | 115600 | 8858964450 | 33800 | 33750 | 33800 | 33750 | 68 |
| 448 | 20240625 | 115500 | 8856667900 | 33750 | 33700 | 33750 | 33700 | 205 |
| 449 | 20240625 | 115400 | 8849749950 | 33750 | 33750 | 33750 | 33750 | 212 |
| 450 | 20240625 | 115300 | 8842594950 | 33800 | 33700 | 33800 | 33700 | 226 |
| 451 | 20240625 | 115200 | 8834971450 | 33700 | 33700 | 33750 | 33700 | 29 |
| 452 | 20240625 | 115100 | 8833993900 | 33750 | 33700 | 33750 | 33700 | 85 |
| 453 | 20240625 | 115000 | 8831127750 | 33750 | 33750 | 33750 | 33750 | 220 |
| 454 | 20240625 | 114900 | 8823702750 | 33750 | 33750 | 33750 | 33750 | 5 |
| 455 | 20240625 | 114800 | 8823534000 | 33800 | 33700 | 33800 | 33700 | 124 |
| 456 | 20240625 | 114700 | 8819352250 | 33750 | 33800 | 33800 | 33750 | 298 |
| 457 | 20240625 | 114600 | 8809292250 | 33750 | 33700 | 33750 | 33700 | 169 |
| 458 | 20240625 | 114500 | 8803591800 | 33750 | 33700 | 33750 | 33700 | 56 |
| 459 | 20240625 | 114400 | 8801704550 | 33750 | 33750 | 33750 | 33750 | 4 |
| 460 | 20240625 | 114300 | 8801569550 | 33750 | 33750 | 33750 | 33700 | 285 |
| 461 | 20240625 | 114200 | 8791952750 | 33800 | 33750 | 33800 | 33750 | 76 |
| 462 | 20240625 | 114100 | 8789387650 | 33750 | 33700 | 33750 | 33700 | 256 |
| 463 | 20240625 | 114000 | 8780758100 | 33700 | 33700 | 33750 | 33700 | 1152 |
| 464 | 20240625 | 113900 | 8741935600 | 33750 | 33750 | 33750 | 33700 | 376 |
| 465 | 20240625 | 113800 | 8729249300 | 33750 | 33750 | 33800 | 33750 | 379 |
| 466 | 20240625 | 113700 | 8716458000 | 33750 | 33750 | 33750 | 33750 | 66 |
| 467 | 20240625 | 113600 | 8714230500 | 33800 | 33750 | 33800 | 33750 | 284 |
| 468 | 20240625 | 113500 | 8704636550 | 33750 | 33800 | 33800 | 33750 | 54 |
| 469 | 20240625 | 113400 | 8702812400 | 33800 | 33800 | 33800 | 33750 | 157 |
| 470 | 20240625 | 113300 | 8697506950 | 33800 | 33800 | 33800 | 33750 | 262 |
| 471 | 20240625 | 113200 | 8688655750 | 33750 | 33700 | 33750 | 33700 | 55 |
| 472 | 20240625 | 113100 | 8686799700 | 33750 | 33750 | 33800 | 33750 | 202 |
| 473 | 20240625 | 113000 | 8679981300 | 33750 | 33750 | 33800 | 33750 | 905 |
| 474 | 20240625 | 112900 | 8649435700 | 33750 | 33800 | 33800 | 33750 | 1362 |
| 475 | 20240625 | 112800 | 8603425300 | 33800 | 33850 | 33850 | 33800 | 1265 |
| 476 | 20240625 | 112700 | 8560616900 | 33850 | 33900 | 33900 | 33850 | 561 |
| 477 | 20240625 | 112600 | 8541608050 | 33900 | 33850 | 33900 | 33850 | 302 |
| 478 | 20240625 | 112500 | 8531377200 | 33850 | 33850 | 33850 | 33850 | 92 |
| 479 | 20240625 | 112400 | 8528263000 | 33850 | 33900 | 33900 | 33850 | 231 |
| 480 | 20240625 | 112300 | 8520441850 | 33900 | 33850 | 33900 | 33850 | 53 |
| 481 | 20240625 | 112200 | 8518646400 | 33850 | 33850 | 33900 | 33850 | 462 |
| 482 | 20240625 | 112100 | 8502990400 | 33850 | 33900 | 33900 | 33850 | 135 |
| 483 | 20240625 | 112000 | 8498419600 | 33850 | 33850 | 33900 | 33850 | 130 |
| 484 | 20240625 | 111900 | 8494019050 | 33850 | 33900 | 33900 | 33850 | 270 |
| 485 | 20240625 | 111800 | 8484871750 | 33850 | 33850 | 33850 | 33850 | 406 |
| 486 | 20240625 | 111700 | 8471128650 | 33900 | 33900 | 33900 | 33900 | 101 |
| 487 | 20240625 | 111600 | 8467704750 | 33900 | 33850 | 33900 | 33850 | 139 |
| 488 | 20240625 | 111500 | 8462997100 | 33850 | 33850 | 33850 | 33800 | 410 |
| 489 | 20240625 | 111400 | 8449133250 | 33850 | 33850 | 33850 | 33800 | 427 |
| 490 | 20240625 | 111300 | 8434693150 | 33800 | 33850 | 33850 | 33800 | 2530 |
| 491 | 20240625 | 111200 | 8349122600 | 33900 | 33850 | 33900 | 33850 | 370 |
| 492 | 20240625 | 111100 | 8336589800 | 33850 | 33900 | 33900 | 33850 | 57 |
| 493 | 20240625 | 111000 | 8334658450 | 33900 | 33900 | 33900 | 33850 | 228 |
| 494 | 20240625 | 110900 | 8326932300 | 33850 | 33900 | 33900 | 33850 | 221 |
| 495 | 20240625 | 110800 | 8319444300 | 33850 | 33850 | 33850 | 33850 | 38 |
| 496 | 20240625 | 110700 | 8318158000 | 33850 | 33800 | 33850 | 33800 | 290 |
| 497 | 20240625 | 110600 | 8308342300 | 33800 | 33850 | 33850 | 33800 | 305 |
| 498 | 20240625 | 110500 | 8298025800 | 33850 | 33850 | 33900 | 33800 | 253 |
| 499 | 20240625 | 110400 | 8289460000 | 33850 | 33900 | 33900 | 33800 | 174 |
| 500 | 20240625 | 110300 | 8283570300 | 33850 | 33850 | 33900 | 33800 | 737 |
| 501 | 20240625 | 110200 | 8258631500 | 33850 | 33850 | 33900 | 33850 | 240 |
| 502 | 20240625 | 110100 | 8250495850 | 33850 | 33850 | 33900 | 33850 | 446 |
| 503 | 20240625 | 110000 | 8235383750 | 33850 | 33850 | 33900 | 33850 | 141 |
| 504 | 20240625 | 105900 | 8230608400 | 33900 | 33850 | 33900 | 33850 | 1628 |
| 505 | 20240625 | 105800 | 8175456600 | 33850 | 33850 | 33850 | 33800 | 562 |
| 506 | 20240625 | 105700 | 8156441100 | 33850 | 33900 | 33900 | 33800 | 1491 |
| 507 | 20240625 | 105600 | 8105963950 | 33900 | 33800 | 33900 | 33800 | 896 |
| 508 | 20240625 | 105500 | 8075607700 | 33800 | 33850 | 33900 | 33800 | 542 |
| 509 | 20240625 | 105400 | 8057250200 | 33850 | 33750 | 33850 | 33750 | 2315 |
| 510 | 20240625 | 105300 | 7979012550 | 33750 | 33800 | 33800 | 33750 | 195 |
| 511 | 20240625 | 105200 | 7972431250 | 33800 | 33750 | 33800 | 33750 | 175 |
| 512 | 20240625 | 105100 | 7966517050 | 33850 | 33850 | 33850 | 33750 | 238 |
| 513 | 20240625 | 105000 | 7958472000 | 33750 | 33900 | 33900 | 33750 | 1199 |
| 514 | 20240625 | 104900 | 7917939700 | 33900 | 33950 | 33950 | 33850 | 738 |
| 515 | 20240625 | 104800 | 7892908250 | 33950 | 33850 | 33950 | 33850 | 1581 |
| 516 | 20240625 | 104700 | 7839308600 | 33900 | 33900 | 33900 | 33850 | 480 |
| 517 | 20240625 | 104600 | 7823036850 | 33900 | 33850 | 33900 | 33850 | 1054 |
| 518 | 20240625 | 104500 | 7787358700 | 33850 | 33800 | 33850 | 33800 | 867 |
| 519 | 20240625 | 104400 | 7758026050 | 33800 | 33800 | 33800 | 33800 | 187 |
| 520 | 20240625 | 104300 | 7751705450 | 33800 | 33800 | 33850 | 33800 | 1938 |
| 521 | 20240625 | 104200 | 7686200950 | 33850 | 33850 | 33850 | 33800 | 595 |
| 522 | 20240625 | 104100 | 7666063150 | 33850 | 33800 | 33850 | 33750 | 903 |
| 523 | 20240625 | 104000 | 7635541150 | 33750 | 33750 | 33800 | 33750 | 496 |
| 524 | 20240625 | 103900 | 7618783300 | 33750 | 33750 | 33750 | 33700 | 602 |
| 525 | 20240625 | 103800 | 7598470950 | 33700 | 33700 | 33750 | 33700 | 102 |
| 526 | 20240625 | 103700 | 7595029300 | 33700 | 33700 | 33700 | 33650 | 239 |
| 527 | 20240625 | 103600 | 7586975800 | 33700 | 33700 | 33700 | 33650 | 453 |
| 528 | 20240625 | 103500 | 7571715550 | 33700 | 33650 | 33700 | 33650 | 1338 |
| 529 | 20240625 | 103400 | 7526678250 | 33650 | 33750 | 33750 | 33650 | 1465 |
| 530 | 20240625 | 103300 | 7477251300 | 33750 | 33800 | 33800 | 33750 | 763 |
| 531 | 20240625 | 103200 | 7451496700 | 33800 | 33800 | 33800 | 33750 | 292 |
| 532 | 20240625 | 103100 | 7441637000 | 33800 | 33900 | 33950 | 33750 | 3851 |
| 533 | 20240625 | 103000 | 7311206500 | 33950 | 34000 | 34000 | 33900 | 1211 |
| 534 | 20240625 | 102900 | 7270079900 | 34000 | 34000 | 34000 | 33950 | 982 |
| 535 | 20240625 | 102800 | 7236697150 | 34000 | 33950 | 34000 | 33900 | 2229 |
| 536 | 20240625 | 102700 | 7161025400 | 33950 | 33950 | 33950 | 33900 | 1003 |
| 537 | 20240625 | 102600 | 7126977850 | 33950 | 33850 | 33950 | 33800 | 3114 |
| 538 | 20240625 | 102500 | 7021499700 | 33850 | 33650 | 33850 | 33650 | 6300 |
| 539 | 20240625 | 102400 | 6808966200 | 33650 | 33600 | 33650 | 33600 | 934 |
| 540 | 20240625 | 102300 | 6777576600 | 33600 | 33600 | 33650 | 33550 | 1860 |
| 541 | 20240625 | 102200 | 6715070850 | 33600 | 33550 | 33600 | 33550 | 253 |
| 542 | 20240625 | 102100 | 6706574800 | 33550 | 33550 | 33600 | 33500 | 417 |
| 543 | 20240625 | 102000 | 6692576350 | 33550 | 33500 | 33550 | 33450 | 1670 |
| 544 | 20240625 | 101900 | 6636554500 | 33450 | 33400 | 33550 | 33400 | 3911 |
| 545 | 20240625 | 101800 | 6505641400 | 33400 | 33400 | 33400 | 33350 | 471 |
| 546 | 20240625 | 101700 | 6489918050 | 33450 | 33250 | 33450 | 33250 | 3885 |
| 547 | 20240625 | 101600 | 6360237850 | 33300 | 33300 | 33300 | 33250 | 2390 |
| 548 | 20240625 | 101500 | 6280652900 | 33300 | 33250 | 33300 | 33250 | 272 |
| 549 | 20240625 | 101400 | 6271602950 | 33250 | 33300 | 33300 | 33250 | 149 |
| 550 | 20240625 | 101300 | 6266646150 | 33250 | 33250 | 33300 | 33250 | 180 |
| 551 | 20240625 | 101200 | 6260660800 | 33300 | 33250 | 33300 | 33250 | 512 |
| 552 | 20240625 | 101100 | 6243627700 | 33250 | 33300 | 33300 | 33250 | 189 |
| 553 | 20240625 | 101000 | 6237338500 | 33300 | 33250 | 33300 | 33250 | 137 |
| 554 | 20240625 | 100900 | 6232782250 | 33250 | 33200 | 33300 | 33200 | 666 |
| 555 | 20240625 | 100800 | 6210638800 | 33250 | 33200 | 33250 | 33200 | 128 |
| 556 | 20240625 | 100700 | 6206385650 | 33200 | 33200 | 33250 | 33200 | 153 |
| 557 | 20240625 | 100600 | 6201303000 | 33200 | 33250 | 33250 | 33200 | 651 |
| 558 | 20240625 | 100500 | 6179686600 | 33250 | 33200 | 33250 | 33150 | 786 |
| 559 | 20240625 | 100400 | 6153591200 | 33200 | 33150 | 33200 | 33150 | 334 |
| 560 | 20240625 | 100300 | 6142515800 | 33200 | 33250 | 33250 | 33150 | 131 |
| 561 | 20240625 | 100200 | 6138166850 | 33250 | 33200 | 33250 | 33150 | 1143 |
| 562 | 20240625 | 100100 | 6100216650 | 33200 | 33150 | 33200 | 33100 | 229 |
| 563 | 20240625 | 100000 | 6092628750 | 33150 | 33050 | 33150 | 33050 | 803 |
| 564 | 20240625 | 095900 | 6066053400 | 33100 | 33050 | 33100 | 33050 | 214 |
| 565 | 20240625 | 095800 | 6058977000 | 33050 | 33050 | 33100 | 33050 | 964 |
| 566 | 20240625 | 095700 | 6027116750 | 33050 | 33100 | 33100 | 33050 | 957 |
| 567 | 20240625 | 095600 | 5995480150 | 33100 | 33050 | 33150 | 33050 | 983 |
| 568 | 20240625 | 095500 | 5962944000 | 33100 | 33000 | 33100 | 33000 | 465 |
| 569 | 20240625 | 095400 | 5947586600 | 33000 | 33000 | 33150 | 33000 | 680 |
| 570 | 20240625 | 095300 | 5925128550 | 33050 | 33000 | 33100 | 33000 | 2371 |
| 571 | 20240625 | 095200 | 5846812000 | 33050 | 33000 | 33100 | 33000 | 1411 |
| 572 | 20240625 | 095100 | 5800219350 | 33050 | 33150 | 33150 | 33000 | 2881 |
| 573 | 20240625 | 095000 | 5704980400 | 33050 | 33050 | 33150 | 33050 | 1806 |
| 574 | 20240625 | 094900 | 5645263100 | 33050 | 33000 | 33150 | 33000 | 1763 |
| 575 | 20240625 | 094800 | 5586981900 | 33000 | 33050 | 33100 | 33000 | 1905 |
| 576 | 20240625 | 094700 | 5524070500 | 33050 | 33050 | 33150 | 33000 | 2369 |
| 577 | 20240625 | 094600 | 5445767850 | 33050 | 33000 | 33050 | 32950 | 2656 |
| 578 | 20240625 | 094500 | 5358105250 | 33000 | 32850 | 33050 | 32850 | 2104 |
| 579 | 20240625 | 094400 | 5288780450 | 32850 | 32850 | 32950 | 32800 | 2344 |
| 580 | 20240625 | 094300 | 5211748500 | 32850 | 32850 | 32950 | 32800 | 3709 |
| 581 | 20240625 | 094200 | 5089893850 | 32850 | 32850 | 32950 | 32850 | 3436 |
| 582 | 20240625 | 094100 | 4976968500 | 32850 | 32900 | 32950 | 32850 | 2434 |
| 583 | 20240625 | 094000 | 4896898300 | 32900 | 32950 | 32950 | 32900 | 2055 |
| 584 | 20240625 | 093900 | 4829259650 | 32900 | 32950 | 33000 | 32900 | 2717 |
| 585 | 20240625 | 093800 | 4739724000 | 32950 | 32850 | 33000 | 32800 | 3920 |
| 586 | 20240625 | 093700 | 4610943750 | 32800 | 32850 | 32850 | 32800 | 5368 |
| 587 | 20240625 | 093600 | 4434806000 | 32800 | 32800 | 32850 | 32800 | 2523 |
| 588 | 20240625 | 093500 | 4351998000 | 32800 | 32900 | 32900 | 32800 | 3626 |
| 589 | 20240625 | 093400 | 4232923900 | 32850 | 32950 | 33000 | 32850 | 8529 |
| 590 | 20240625 | 093300 | 3952384100 | 32950 | 33050 | 33050 | 32900 | 18666 |
| 591 | 20240625 | 093200 | 3336564650 | 33000 | 33050 | 33100 | 33000 | 2557 |
| 592 | 20240625 | 093100 | 3252078300 | 33050 | 33100 | 33100 | 33050 | 9406 |
| 593 | 20240625 | 093000 | 2941208700 | 33050 | 33100 | 33100 | 33050 | 1995 |
| 594 | 20240625 | 092900 | 2875181400 | 33100 | 33200 | 33250 | 33100 | 12079 |
| 595 | 20240625 | 092800 | 2474923350 | 33200 | 33200 | 33200 | 33200 | 888 |
| 596 | 20240625 | 092700 | 2445441750 | 33250 | 33200 | 33250 | 33200 | 782 |
| 597 | 20240625 | 092600 | 2419461350 | 33250 | 33300 | 33300 | 33200 | 1544 |
| 598 | 20240625 | 092500 | 2368121650 | 33300 | 33300 | 33350 | 33300 | 583 |
| 599 | 20240625 | 092400 | 2348702700 | 33350 | 33350 | 33350 | 33300 | 287 |
| 600 | 20240625 | 092300 | 2339140700 | 33350 | 33250 | 33350 | 33250 | 903 |
| 601 | 20240625 | 092200 | 2309080750 | 33250 | 33200 | 33250 | 33200 | 609 |
| 602 | 20240625 | 092100 | 2288838450 | 33200 | 33200 | 33200 | 33200 | 600 |
| 603 | 20240625 | 092000 | 2268918450 | 33200 | 33200 | 33250 | 33150 | 776 |
| 604 | 20240625 | 091900 | 2243158000 | 33200 | 33200 | 33250 | 33150 | 925 |
| 605 | 20240625 | 091800 | 2212450050 | 33200 | 33200 | 33300 | 33200 | 1561 |
| 606 | 20240625 | 091700 | 2160590100 | 33200 | 33150 | 33300 | 33150 | 4655 |
| 607 | 20240625 | 091600 | 2006047600 | 33200 | 33300 | 33350 | 33150 | 12931 |
| 608 | 20240625 | 091500 | 1576447050 | 33300 | 33300 | 33350 | 33300 | 761 |
| 609 | 20240625 | 091400 | 1551104050 | 33350 | 33250 | 33350 | 33250 | 1923 |
| 610 | 20240625 | 091300 | 1487081350 | 33300 | 33250 | 33350 | 33250 | 1526 |
| 611 | 20240625 | 091200 | 1436262650 | 33300 | 33250 | 33300 | 33250 | 2151 |
| 612 | 20240625 | 091100 | 1364699650 | 33300 | 33400 | 33400 | 33250 | 3611 |
| 613 | 20240625 | 091000 | 1244326750 | 33400 | 33600 | 33600 | 33350 | 5517 |
| 614 | 20240625 | 090900 | 1059970400 | 33550 | 33500 | 33600 | 33500 | 155 |
| 615 | 20240625 | 090800 | 1054770800 | 33500 | 33600 | 33600 | 33500 | 1697 |
| 616 | 20240625 | 090700 | 997793300 | 33500 | 33600 | 33700 | 33500 | 4852 |
| 617 | 20240625 | 090600 | 834863800 | 33600 | 33450 | 33650 | 33400 | 2753 |
| 618 | 20240625 | 090500 | 742677650 | 33450 | 33450 | 33500 | 33450 | 762 |
| 619 | 20240625 | 090400 | 717186250 | 33450 | 33500 | 33500 | 33350 | 3251 |
| 620 | 20240625 | 090300 | 608384500 | 33500 | 33350 | 33500 | 33300 | 2446 |
| 621 | 20240625 | 090200 | 526681200 | 33350 | 33500 | 33500 | 33350 | 2687 |
| 622 | 20240625 | 090100 | 436909350 | 33450 | 33350 | 33500 | 33300 | 2431 |
| 623 | 20240625 | 090000 | 355787850 | 33300 | 33200 | 33400 | 33150 | 10669 |