34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 192600 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 15181 |
| 3 | 20240628 | 192500 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20240628 | 192400 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20240628 | 192300 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20240628 | 192200 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20240628 | 192100 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20240628 | 192000 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20240628 | 191900 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20240628 | 191800 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20240628 | 191700 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20240628 | 191600 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20240628 | 191500 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20240628 | 191400 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20240628 | 191300 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20240628 | 191200 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20240628 | 191100 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20240628 | 191000 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20240628 | 190900 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20240628 | 190800 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20240628 | 190700 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20240628 | 190600 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20240628 | 190500 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20240628 | 190400 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20240628 | 190300 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20240628 | 190200 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20240628 | 190100 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20240628 | 190000 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20240628 | 185900 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20240628 | 185800 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20240628 | 185700 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20240628 | 185600 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 15181 |
| 33 | 20240628 | 185500 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20240628 | 185400 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20240628 | 185300 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20240628 | 185200 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20240628 | 185100 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20240628 | 185000 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20240628 | 184900 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20240628 | 184800 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20240628 | 184700 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20240628 | 184600 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20240628 | 184500 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20240628 | 184400 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20240628 | 184300 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20240628 | 184200 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20240628 | 184100 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20240628 | 184000 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20240628 | 183900 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20240628 | 183800 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20240628 | 183700 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20240628 | 183600 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20240628 | 183500 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20240628 | 183400 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20240628 | 183300 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20240628 | 183200 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20240628 | 183100 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20240628 | 183000 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20240628 | 182900 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20240628 | 182800 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20240628 | 182700 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20240628 | 182600 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 15181 |
| 63 | 20240628 | 182500 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20240628 | 182400 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20240628 | 182300 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20240628 | 182200 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20240628 | 182100 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20240628 | 182000 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20240628 | 181900 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20240628 | 181800 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20240628 | 181700 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20240628 | 181600 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20240628 | 181500 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20240628 | 181400 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20240628 | 181300 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20240628 | 181200 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20240628 | 181100 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20240628 | 181000 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20240628 | 180900 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20240628 | 180800 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20240628 | 180700 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20240628 | 180600 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20240628 | 180500 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20240628 | 180400 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20240628 | 180300 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20240628 | 180200 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20240628 | 180100 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20240628 | 180000 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20240628 | 175900 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20240628 | 175800 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20240628 | 175700 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20240628 | 175600 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 15181 |
| 93 | 20240628 | 175500 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20240628 | 175400 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20240628 | 175300 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20240628 | 175200 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20240628 | 175100 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20240628 | 175000 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20240628 | 174900 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20240628 | 174800 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20240628 | 174700 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20240628 | 174600 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20240628 | 174500 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20240628 | 174400 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20240628 | 174300 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20240628 | 174200 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20240628 | 174100 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20240628 | 174000 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20240628 | 173900 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20240628 | 173800 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20240628 | 173700 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20240628 | 173600 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20240628 | 173500 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20240628 | 173400 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20240628 | 173300 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20240628 | 173200 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20240628 | 173100 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20240628 | 173000 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20240628 | 172900 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20240628 | 172800 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20240628 | 172700 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20240628 | 172600 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 15181 |
| 123 | 20240628 | 172500 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20240628 | 172400 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20240628 | 172300 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20240628 | 172200 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20240628 | 172100 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20240628 | 172000 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20240628 | 171900 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20240628 | 171800 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20240628 | 171700 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20240628 | 171600 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20240628 | 171500 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20240628 | 171400 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20240628 | 171300 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20240628 | 171200 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20240628 | 171100 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20240628 | 171000 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20240628 | 170900 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20240628 | 170800 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20240628 | 170700 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20240628 | 170600 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20240628 | 170500 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20240628 | 170400 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20240628 | 170300 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20240628 | 170200 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20240628 | 170100 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20240628 | 170000 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20240628 | 165900 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20240628 | 165800 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20240628 | 165700 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20240628 | 165600 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 15181 |
| 153 | 20240628 | 165500 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20240628 | 165400 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20240628 | 165300 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20240628 | 165200 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20240628 | 165100 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20240628 | 165000 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20240628 | 164900 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20240628 | 164800 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20240628 | 164700 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20240628 | 164600 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20240628 | 164500 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20240628 | 164400 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20240628 | 164300 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20240628 | 164200 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20240628 | 164100 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20240628 | 164000 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20240628 | 163900 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20240628 | 163800 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20240628 | 163700 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20240628 | 163600 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20240628 | 163500 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20240628 | 163400 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20240628 | 163300 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20240628 | 163200 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20240628 | 163100 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20240628 | 163000 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20240628 | 162900 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20240628 | 162800 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20240628 | 162700 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20240628 | 162600 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 15181 |
| 183 | 20240628 | 162500 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20240628 | 162400 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20240628 | 162300 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20240628 | 162200 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20240628 | 162100 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20240628 | 162000 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20240628 | 161900 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20240628 | 161800 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20240628 | 161700 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20240628 | 161600 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20240628 | 161500 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20240628 | 161400 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20240628 | 161300 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 196 | 20240628 | 161200 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 197 | 20240628 | 161100 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 198 | 20240628 | 161000 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 199 | 20240628 | 160900 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 200 | 20240628 | 160800 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 201 | 20240628 | 160700 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 202 | 20240628 | 160600 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 203 | 20240628 | 160500 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 204 | 20240628 | 160400 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 205 | 20240628 | 160300 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 206 | 20240628 | 160200 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 207 | 20240628 | 160100 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 208 | 20240628 | 160000 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 209 | 20240628 | 155900 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 210 | 20240628 | 155800 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 211 | 20240628 | 155700 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 212 | 20240628 | 155600 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 15181 |
| 213 | 20240628 | 155500 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 214 | 20240628 | 155400 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 215 | 20240628 | 155300 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 216 | 20240628 | 155200 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 217 | 20240628 | 155100 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 218 | 20240628 | 155000 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 219 | 20240628 | 154900 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 220 | 20240628 | 154800 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 221 | 20240628 | 154700 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 222 | 20240628 | 154600 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 223 | 20240628 | 154500 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 224 | 20240628 | 154400 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 225 | 20240628 | 154300 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 226 | 20240628 | 154200 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 227 | 20240628 | 154100 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 228 | 20240628 | 154000 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 229 | 20240628 | 153900 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 230 | 20240628 | 153800 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 231 | 20240628 | 153700 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 232 | 20240628 | 153600 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 233 | 20240628 | 153500 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 234 | 20240628 | 153400 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 235 | 20240628 | 153300 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 236 | 20240628 | 153200 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 237 | 20240628 | 153100 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 238 | 20240628 | 153000 | 21839539300 | 37550 | 37550 | 37550 | 37550 | 15181 |
| 239 | 20240628 | 152900 | 21269492750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 240 | 20240628 | 152800 | 21269492750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 241 | 20240628 | 152700 | 21269492750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 242 | 20240628 | 152600 | 21269492750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 243 | 20240628 | 152500 | 21269492750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 244 | 20240628 | 152400 | 21269492750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 245 | 20240628 | 152300 | 21269492750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 246 | 20240628 | 152200 | 21269492750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 247 | 20240628 | 152100 | 21269492750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 248 | 20240628 | 152000 | 21269492750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 249 | 20240628 | 151900 | 21269492750 | 37750 | 37650 | 37800 | 37650 | 5797 |
| 250 | 20240628 | 151800 | 21050697150 | 37750 | 37600 | 37750 | 37600 | 5525 |
| 251 | 20240628 | 151700 | 20842558450 | 37600 | 37650 | 37700 | 37600 | 1477 |
| 252 | 20240628 | 151600 | 20786939900 | 37700 | 37650 | 37750 | 37600 | 2761 |
| 253 | 20240628 | 151500 | 20682897600 | 37600 | 37650 | 37700 | 37550 | 5317 |
| 254 | 20240628 | 151400 | 20482688600 | 37600 | 37600 | 37650 | 37550 | 1824 |
| 255 | 20240628 | 151300 | 20414109100 | 37600 | 37600 | 37650 | 37600 | 2946 |
| 256 | 20240628 | 151200 | 20303237150 | 37650 | 37550 | 37650 | 37550 | 4089 |
| 257 | 20240628 | 151100 | 20149444500 | 37550 | 37550 | 37600 | 37500 | 1911 |
| 258 | 20240628 | 151000 | 20077667950 | 37550 | 37400 | 37600 | 37400 | 5644 |
| 259 | 20240628 | 150900 | 19865917750 | 37400 | 37450 | 37500 | 37400 | 2807 |
| 260 | 20240628 | 150800 | 19760814500 | 37450 | 37550 | 37600 | 37450 | 4081 |
| 261 | 20240628 | 150700 | 19607611450 | 37550 | 37500 | 37600 | 37450 | 3001 |
| 262 | 20240628 | 150600 | 19494997200 | 37550 | 37650 | 37650 | 37500 | 4118 |
| 263 | 20240628 | 150500 | 19340342650 | 37700 | 37600 | 37700 | 37600 | 3085 |
| 264 | 20240628 | 150400 | 19224173300 | 37650 | 37550 | 37700 | 37500 | 3964 |
| 265 | 20240628 | 150300 | 19075259550 | 37550 | 37650 | 37850 | 37550 | 5916 |
| 266 | 20240628 | 150200 | 18852318900 | 37650 | 37850 | 37900 | 37650 | 5856 |
| 267 | 20240628 | 150100 | 18630997150 | 37900 | 37800 | 37950 | 37800 | 6503 |
| 268 | 20240628 | 150000 | 18384565650 | 37800 | 37800 | 37900 | 37750 | 8899 |
| 269 | 20240628 | 145900 | 18048027400 | 37850 | 37750 | 37900 | 37750 | 8013 |
| 270 | 20240628 | 145800 | 17744979500 | 37750 | 37550 | 37800 | 37400 | 15246 |
| 271 | 20240628 | 145700 | 17170560400 | 37550 | 37250 | 37600 | 37250 | 23524 |
| 272 | 20240628 | 145600 | 16289691150 | 37300 | 37300 | 37350 | 37250 | 2309 |
| 273 | 20240628 | 145500 | 16203586950 | 37350 | 37350 | 37350 | 37250 | 2202 |
| 274 | 20240628 | 145400 | 16121383550 | 37350 | 37150 | 37400 | 37150 | 9393 |
| 275 | 20240628 | 145300 | 15770948950 | 37150 | 37200 | 37250 | 37150 | 2310 |
| 276 | 20240628 | 145200 | 15685012850 | 37250 | 37250 | 37300 | 37200 | 3443 |
| 277 | 20240628 | 145100 | 15556661300 | 37300 | 37100 | 37300 | 37100 | 7780 |
| 278 | 20240628 | 145000 | 15267052100 | 37100 | 37100 | 37150 | 37100 | 1188 |
| 279 | 20240628 | 144900 | 15222946400 | 37150 | 37000 | 37150 | 37000 | 1374 |
| 280 | 20240628 | 144800 | 15171956100 | 37050 | 37000 | 37100 | 36950 | 4119 |
| 281 | 20240628 | 144700 | 15019338200 | 37000 | 37050 | 37050 | 37000 | 1464 |
| 282 | 20240628 | 144600 | 14965147050 | 37050 | 37000 | 37050 | 37000 | 1974 |
| 283 | 20240628 | 144500 | 14892094100 | 37000 | 36950 | 37100 | 36950 | 922 |
| 284 | 20240628 | 144400 | 14857967150 | 37050 | 37050 | 37050 | 36900 | 5850 |
| 285 | 20240628 | 144300 | 14641611300 | 37050 | 37050 | 37100 | 37000 | 1428 |
| 286 | 20240628 | 144200 | 14588675500 | 37000 | 37100 | 37200 | 37000 | 2393 |
| 287 | 20240628 | 144100 | 14499848550 | 37100 | 36900 | 37200 | 36850 | 10854 |
| 288 | 20240628 | 144000 | 14097209700 | 36850 | 36800 | 36900 | 36800 | 1578 |
| 289 | 20240628 | 143900 | 14039080500 | 36850 | 36850 | 36900 | 36800 | 4081 |
| 290 | 20240628 | 143800 | 13888805050 | 36900 | 36900 | 36900 | 36850 | 1523 |
| 291 | 20240628 | 143700 | 13832648050 | 36900 | 37000 | 37050 | 36850 | 4501 |
| 292 | 20240628 | 143600 | 13666460650 | 37000 | 37000 | 37050 | 36950 | 3050 |
| 293 | 20240628 | 143500 | 13553667050 | 37000 | 37050 | 37050 | 36950 | 6554 |
| 294 | 20240628 | 143400 | 13311156850 | 37000 | 37100 | 37150 | 37000 | 6459 |
| 295 | 20240628 | 143300 | 13071717550 | 37050 | 37250 | 37300 | 37050 | 6239 |
| 296 | 20240628 | 143200 | 12839852850 | 37250 | 37100 | 37250 | 37100 | 14578 |
| 297 | 20240628 | 143100 | 12297662500 | 37100 | 37100 | 37150 | 37050 | 5145 |
| 298 | 20240628 | 143000 | 12106727050 | 37050 | 37000 | 37100 | 36950 | 3930 |
| 299 | 20240628 | 142900 | 11961161600 | 36950 | 36850 | 37100 | 36750 | 24394 |
| 300 | 20240628 | 142800 | 11058868150 | 36800 | 36800 | 36850 | 36750 | 2042 |
| 301 | 20240628 | 142700 | 10983734000 | 36750 | 36800 | 36850 | 36750 | 1543 |
| 302 | 20240628 | 142600 | 10926962450 | 36800 | 36750 | 36800 | 36700 | 1276 |
| 303 | 20240628 | 142500 | 10880044950 | 36750 | 36600 | 36800 | 36550 | 1934 |
| 304 | 20240628 | 142400 | 10809072650 | 36600 | 36550 | 36850 | 36500 | 12949 |
| 305 | 20240628 | 142300 | 10334279950 | 36550 | 36550 | 36550 | 36500 | 939 |
| 306 | 20240628 | 142200 | 10299968100 | 36550 | 36550 | 36600 | 36550 | 2842 |
| 307 | 20240628 | 142100 | 10196092800 | 36550 | 36500 | 36550 | 36500 | 267 |
| 308 | 20240628 | 142000 | 10186338750 | 36550 | 36500 | 36550 | 36450 | 3591 |
| 309 | 20240628 | 141900 | 10055245950 | 36500 | 36500 | 36500 | 36450 | 136 |
| 310 | 20240628 | 141800 | 10050284650 | 36450 | 36450 | 36500 | 36400 | 2130 |
| 311 | 20240628 | 141700 | 9972560150 | 36400 | 36350 | 36400 | 36300 | 575 |
| 312 | 20240628 | 141600 | 9951636550 | 36400 | 36400 | 36450 | 36300 | 1287 |
| 313 | 20240628 | 141500 | 9904784850 | 36400 | 36500 | 36550 | 36400 | 1048 |
| 314 | 20240628 | 141400 | 9866616450 | 36500 | 36450 | 36500 | 36450 | 1295 |
| 315 | 20240628 | 141300 | 9819356200 | 36450 | 36450 | 36500 | 36450 | 1113 |
| 316 | 20240628 | 141200 | 9778758000 | 36500 | 36450 | 36500 | 36400 | 793 |
| 317 | 20240628 | 141100 | 9749842100 | 36450 | 36400 | 36500 | 36400 | 578 |
| 318 | 20240628 | 141000 | 9728774900 | 36450 | 36350 | 36450 | 36300 | 2311 |
| 319 | 20240628 | 140900 | 9644619800 | 36350 | 36350 | 36400 | 36250 | 949 |
| 320 | 20240628 | 140800 | 9610191100 | 36400 | 36500 | 36500 | 36350 | 2220 |
| 321 | 20240628 | 140700 | 9529315550 | 36500 | 36550 | 36550 | 36450 | 2344 |
| 322 | 20240628 | 140600 | 9443751550 | 36550 | 36500 | 36600 | 36450 | 9887 |
| 323 | 20240628 | 140500 | 9082698550 | 36500 | 36400 | 36500 | 36350 | 2175 |
| 324 | 20240628 | 140400 | 9003358150 | 36450 | 36150 | 36450 | 36150 | 23637 |
| 325 | 20240628 | 140300 | 8145458650 | 36200 | 36150 | 36200 | 36150 | 1377 |
| 326 | 20240628 | 140200 | 8095676450 | 36150 | 36200 | 36200 | 36100 | 779 |
| 327 | 20240628 | 140100 | 8067525500 | 36150 | 36100 | 36150 | 36050 | 1046 |
| 328 | 20240628 | 140000 | 8029731300 | 36150 | 36100 | 36150 | 36100 | 1102 |
| 329 | 20240628 | 135900 | 7989917400 | 36100 | 36100 | 36150 | 36100 | 1306 |
| 330 | 20240628 | 135800 | 7942749500 | 36100 | 36100 | 36100 | 36050 | 762 |
| 331 | 20240628 | 135700 | 7915247800 | 36050 | 36100 | 36100 | 36050 | 486 |
| 332 | 20240628 | 135600 | 7897710150 | 36100 | 36100 | 36100 | 36050 | 488 |
| 333 | 20240628 | 135500 | 7880099850 | 36150 | 36050 | 36150 | 36050 | 1159 |
| 334 | 20240628 | 135400 | 7838253000 | 36050 | 36050 | 36100 | 36050 | 1528 |
| 335 | 20240628 | 135300 | 7783095850 | 36100 | 36100 | 36150 | 36050 | 879 |
| 336 | 20240628 | 135200 | 7751363000 | 36150 | 36100 | 36150 | 36100 | 907 |
| 337 | 20240628 | 135100 | 7718594300 | 36100 | 36050 | 36150 | 35950 | 6381 |
| 338 | 20240628 | 135000 | 7488195050 | 36050 | 35950 | 36050 | 35950 | 3526 |
| 339 | 20240628 | 134900 | 7361228050 | 35900 | 35950 | 36000 | 35900 | 1750 |
| 340 | 20240628 | 134800 | 7298322350 | 35900 | 35850 | 35900 | 35850 | 4043 |
| 341 | 20240628 | 134700 | 7153280550 | 35900 | 35800 | 35900 | 35800 | 317 |
| 342 | 20240628 | 134600 | 7141915950 | 35850 | 35800 | 35850 | 35750 | 3449 |
| 343 | 20240628 | 134500 | 7018313550 | 35750 | 35650 | 35750 | 35650 | 1376 |
| 344 | 20240628 | 134400 | 6969154400 | 35650 | 35650 | 35750 | 35650 | 95 |
| 345 | 20240628 | 134300 | 6965764500 | 35700 | 35600 | 35700 | 35600 | 1874 |
| 346 | 20240628 | 134200 | 6898914750 | 35600 | 35550 | 35600 | 35500 | 1082 |
| 347 | 20240628 | 134100 | 6860408700 | 35550 | 35550 | 35550 | 35550 | 778 |
| 348 | 20240628 | 134000 | 6832750800 | 35550 | 35600 | 35600 | 35550 | 619 |
| 349 | 20240628 | 133900 | 6810727050 | 35600 | 35550 | 35600 | 35550 | 609 |
| 350 | 20240628 | 133800 | 6789073700 | 35550 | 35500 | 35550 | 35500 | 111 |
| 351 | 20240628 | 133700 | 6785129550 | 35500 | 35550 | 35550 | 35500 | 479 |
| 352 | 20240628 | 133600 | 6768122550 | 35500 | 35450 | 35500 | 35400 | 1016 |
| 353 | 20240628 | 133500 | 6732084850 | 35450 | 35400 | 35450 | 35400 | 449 |
| 354 | 20240628 | 133400 | 6716180200 | 35450 | 35450 | 35450 | 35400 | 157 |
| 355 | 20240628 | 133300 | 6710614600 | 35450 | 35500 | 35500 | 35450 | 2819 |
| 356 | 20240628 | 133200 | 6610679900 | 35500 | 35500 | 35500 | 35500 | 646 |
| 357 | 20240628 | 133100 | 6587746900 | 35500 | 35500 | 35500 | 35450 | 383 |
| 358 | 20240628 | 133000 | 6574164050 | 35500 | 35500 | 35500 | 35500 | 1 |
| 359 | 20240628 | 132900 | 6574128550 | 35500 | 35450 | 35500 | 35450 | 492 |
| 360 | 20240628 | 132800 | 6556685950 | 35500 | 35500 | 35500 | 35450 | 116 |
| 361 | 20240628 | 132700 | 6552570500 | 35500 | 35550 | 35550 | 35500 | 627 |
| 362 | 20240628 | 132600 | 6530308850 | 35550 | 35500 | 35550 | 35500 | 279 |
| 363 | 20240628 | 132500 | 6520402700 | 35550 | 35550 | 35550 | 35550 | 78 |
| 364 | 20240628 | 132400 | 6517629800 | 35550 | 35550 | 35600 | 35550 | 148 |
| 365 | 20240628 | 132300 | 6512367250 | 35550 | 35550 | 35600 | 35550 | 364 |
| 366 | 20240628 | 132200 | 6499426300 | 35500 | 35550 | 35550 | 35500 | 177 |
| 367 | 20240628 | 132100 | 6493134050 | 35550 | 35500 | 35550 | 35450 | 606 |
| 368 | 20240628 | 132000 | 6471626600 | 35500 | 35500 | 35500 | 35450 | 431 |
| 369 | 20240628 | 131900 | 6456341150 | 35500 | 35450 | 35500 | 35450 | 251 |
| 370 | 20240628 | 131800 | 6447442000 | 35450 | 35500 | 35500 | 35450 | 133 |
| 371 | 20240628 | 131700 | 6442722100 | 35500 | 35500 | 35550 | 35450 | 313 |
| 372 | 20240628 | 131600 | 6431620950 | 35500 | 35500 | 35500 | 35450 | 224 |
| 373 | 20240628 | 131500 | 6423669000 | 35500 | 35500 | 35500 | 35450 | 113 |
| 374 | 20240628 | 131400 | 6419661750 | 35500 | 35500 | 35500 | 35450 | 449 |
| 375 | 20240628 | 131300 | 6403728150 | 35500 | 35500 | 35500 | 35500 | 41 |
| 376 | 20240628 | 131200 | 6402272650 | 35550 | 35550 | 35550 | 35500 | 796 |
| 377 | 20240628 | 131100 | 6374005500 | 35500 | 35550 | 35550 | 35500 | 678 |
| 378 | 20240628 | 131000 | 6349925350 | 35500 | 35500 | 35550 | 35500 | 810 |
| 379 | 20240628 | 130900 | 6321165300 | 35550 | 35550 | 35550 | 35550 | 59 |
| 380 | 20240628 | 130800 | 6319067850 | 35550 | 35550 | 35550 | 35550 | 101 |
| 381 | 20240628 | 130700 | 6315477300 | 35550 | 35500 | 35550 | 35500 | 424 |
| 382 | 20240628 | 130600 | 6300424850 | 35500 | 35600 | 35600 | 35500 | 247 |
| 383 | 20240628 | 130500 | 6291641600 | 35600 | 35600 | 35600 | 35600 | 23 |
| 384 | 20240628 | 130400 | 6290822800 | 35600 | 35550 | 35600 | 35550 | 260 |
| 385 | 20240628 | 130300 | 6281577000 | 35550 | 35550 | 35550 | 35550 | 613 |
| 386 | 20240628 | 130200 | 6259784850 | 35500 | 35550 | 35550 | 35500 | 264 |
| 387 | 20240628 | 130100 | 6250411500 | 35550 | 35550 | 35550 | 35550 | 160 |
| 388 | 20240628 | 130000 | 6244723500 | 35550 | 35500 | 35550 | 35500 | 326 |
| 389 | 20240628 | 125900 | 6233149350 | 35550 | 35550 | 35550 | 35500 | 169 |
| 390 | 20240628 | 125800 | 6227147800 | 35550 | 35550 | 35550 | 35550 | 162 |
| 391 | 20240628 | 125700 | 6221388700 | 35550 | 35550 | 35550 | 35500 | 579 |
| 392 | 20240628 | 125600 | 6200820350 | 35550 | 35550 | 35550 | 35550 | 14 |
| 393 | 20240628 | 125500 | 6200322650 | 35500 | 35550 | 35550 | 35500 | 310 |
| 394 | 20240628 | 125400 | 6189315900 | 35550 | 35600 | 35600 | 35550 | 123 |
| 395 | 20240628 | 125300 | 6184942100 | 35550 | 35550 | 35550 | 35550 | 549 |
| 396 | 20240628 | 125200 | 6165425150 | 35550 | 35500 | 35550 | 35500 | 293 |
| 397 | 20240628 | 125100 | 6155021500 | 35550 | 35500 | 35550 | 35500 | 1143 |
| 398 | 20240628 | 125000 | 6114443750 | 35500 | 35500 | 35550 | 35500 | 433 |
| 399 | 20240628 | 124900 | 6099064750 | 35500 | 35550 | 35550 | 35500 | 286 |
| 400 | 20240628 | 124800 | 6088900150 | 35550 | 35450 | 35550 | 35450 | 400 |
| 401 | 20240628 | 124700 | 6074700550 | 35500 | 35500 | 35500 | 35500 | 369 |
| 402 | 20240628 | 124600 | 6061601050 | 35500 | 35500 | 35550 | 35450 | 2332 |
| 403 | 20240628 | 124500 | 5978828650 | 35550 | 35600 | 35600 | 35550 | 1328 |
| 404 | 20240628 | 124400 | 5931612900 | 35600 | 35600 | 35600 | 35550 | 584 |
| 405 | 20240628 | 124300 | 5910837750 | 35600 | 35600 | 35600 | 35600 | 288 |
| 406 | 20240628 | 124200 | 5900584950 | 35600 | 35700 | 35700 | 35600 | 1874 |
| 407 | 20240628 | 124100 | 5833862800 | 35650 | 35650 | 35650 | 35650 | 623 |
| 408 | 20240628 | 124000 | 5811652850 | 35650 | 35650 | 35650 | 35650 | 228 |
| 409 | 20240628 | 123900 | 5803524650 | 35650 | 35650 | 35650 | 35600 | 321 |
| 410 | 20240628 | 123800 | 5792092600 | 35650 | 35650 | 35650 | 35650 | 123 |
| 411 | 20240628 | 123700 | 5787707650 | 35650 | 35650 | 35650 | 35650 | 133 |
| 412 | 20240628 | 123600 | 5782966200 | 35600 | 35650 | 35650 | 35600 | 337 |
| 413 | 20240628 | 123500 | 5770968450 | 35650 | 35650 | 35650 | 35600 | 539 |
| 414 | 20240628 | 123400 | 5751753200 | 35650 | 35650 | 35650 | 35600 | 253 |
| 415 | 20240628 | 123300 | 5742741150 | 35650 | 35650 | 35650 | 35600 | 578 |
| 416 | 20240628 | 123200 | 5722142950 | 35650 | 35650 | 35650 | 35600 | 25 |
| 417 | 20240628 | 123100 | 5721252450 | 35650 | 35700 | 35700 | 35600 | 908 |
| 418 | 20240628 | 123000 | 5688920200 | 35700 | 35700 | 35700 | 35650 | 51 |
| 419 | 20240628 | 122900 | 5687099850 | 35650 | 35650 | 35650 | 35650 | 626 |
| 420 | 20240628 | 122800 | 5664782950 | 35650 | 35650 | 35700 | 35600 | 1505 |
| 421 | 20240628 | 122700 | 5611129150 | 35650 | 35700 | 35700 | 35650 | 294 |
| 422 | 20240628 | 122600 | 5600640950 | 35750 | 35750 | 35750 | 35700 | 1119 |
| 423 | 20240628 | 122500 | 5560685000 | 35750 | 35750 | 35750 | 35700 | 774 |
| 424 | 20240628 | 122400 | 5533027050 | 35700 | 35750 | 35750 | 35700 | 1527 |
| 425 | 20240628 | 122300 | 5478437200 | 35800 | 35800 | 35800 | 35800 | 360 |
| 426 | 20240628 | 122200 | 5465549200 | 35800 | 35800 | 35800 | 35800 | 0 |
| 427 | 20240628 | 122100 | 5465549200 | 35800 | 35750 | 35800 | 35750 | 1351 |
| 428 | 20240628 | 122000 | 5417208900 | 35800 | 35800 | 35800 | 35750 | 350 |
| 429 | 20240628 | 121900 | 5404694500 | 35750 | 35800 | 35800 | 35750 | 320 |
| 430 | 20240628 | 121800 | 5393238600 | 35850 | 35800 | 35850 | 35750 | 105 |
| 431 | 20240628 | 121700 | 5389482400 | 35750 | 35800 | 35800 | 35750 | 830 |
| 432 | 20240628 | 121600 | 5359789000 | 35850 | 35850 | 35900 | 35850 | 315 |
| 433 | 20240628 | 121500 | 5348495100 | 35900 | 35900 | 35900 | 35850 | 416 |
| 434 | 20240628 | 121400 | 5333562350 | 35950 | 35950 | 35950 | 35900 | 25 |
| 435 | 20240628 | 121300 | 5332663650 | 35950 | 35950 | 35950 | 35900 | 360 |
| 436 | 20240628 | 121200 | 5319721700 | 36000 | 36050 | 36050 | 35950 | 1381 |
| 437 | 20240628 | 121100 | 5270011750 | 36100 | 36050 | 36100 | 36050 | 106 |
| 438 | 20240628 | 121000 | 5266190250 | 36050 | 36100 | 36100 | 36050 | 89 |
| 439 | 20240628 | 120900 | 5262977900 | 36100 | 36050 | 36100 | 36050 | 162 |
| 440 | 20240628 | 120800 | 5257129850 | 36050 | 36000 | 36050 | 36000 | 245 |
| 441 | 20240628 | 120700 | 5248297750 | 36000 | 36050 | 36050 | 36000 | 192 |
| 442 | 20240628 | 120600 | 5241382150 | 36050 | 36000 | 36050 | 36000 | 74 |
| 443 | 20240628 | 120500 | 5238716800 | 36000 | 36050 | 36050 | 36000 | 60 |
| 444 | 20240628 | 120400 | 5236555050 | 36050 | 36000 | 36050 | 36000 | 219 |
| 445 | 20240628 | 120300 | 5228665150 | 35950 | 36000 | 36000 | 35950 | 555 |
| 446 | 20240628 | 120200 | 5208690300 | 36000 | 36000 | 36000 | 36000 | 32 |
| 447 | 20240628 | 120100 | 5207538300 | 35950 | 35900 | 35950 | 35900 | 143 |
| 448 | 20240628 | 120000 | 5202400450 | 35950 | 35950 | 36000 | 35950 | 77 |
| 449 | 20240628 | 115900 | 5199629800 | 35950 | 35950 | 36000 | 35900 | 85 |
| 450 | 20240628 | 115800 | 5196573150 | 35900 | 35900 | 35950 | 35900 | 62 |
| 451 | 20240628 | 115700 | 5194345850 | 35900 | 35900 | 35950 | 35900 | 288 |
| 452 | 20240628 | 115600 | 5184005500 | 35900 | 35900 | 35900 | 35900 | 267 |
| 453 | 20240628 | 115500 | 5174420200 | 35900 | 35900 | 35900 | 35900 | 137 |
| 454 | 20240628 | 115400 | 5169501900 | 35900 | 35850 | 35900 | 35850 | 27 |
| 455 | 20240628 | 115300 | 5168533450 | 35850 | 35850 | 35850 | 35850 | 115 |
| 456 | 20240628 | 115200 | 5164410700 | 35850 | 35800 | 35850 | 35800 | 229 |
| 457 | 20240628 | 115100 | 5156211300 | 35850 | 35850 | 35850 | 35800 | 40 |
| 458 | 20240628 | 115000 | 5154777500 | 35850 | 35850 | 35850 | 35800 | 156 |
| 459 | 20240628 | 114900 | 5149192300 | 35850 | 35700 | 35850 | 35700 | 347 |
| 460 | 20240628 | 114800 | 5136771300 | 35700 | 35800 | 35850 | 35700 | 227 |
| 461 | 20240628 | 114700 | 5128663350 | 35650 | 35900 | 35900 | 35650 | 2200 |
| 462 | 20240628 | 114600 | 5050105850 | 35850 | 35900 | 35900 | 35850 | 51 |
| 463 | 20240628 | 114500 | 5048276350 | 35900 | 35950 | 35950 | 35900 | 157 |
| 464 | 20240628 | 114400 | 5042637650 | 35950 | 35950 | 35950 | 35900 | 291 |
| 465 | 20240628 | 114300 | 5032189350 | 35900 | 35950 | 35950 | 35900 | 43 |
| 466 | 20240628 | 114200 | 5030644250 | 35950 | 36000 | 36000 | 35900 | 407 |
| 467 | 20240628 | 114100 | 5016012800 | 36000 | 36000 | 36000 | 36000 | 71 |
| 468 | 20240628 | 114000 | 5013456800 | 35950 | 35900 | 35950 | 35900 | 74 |
| 469 | 20240628 | 113900 | 5010799800 | 35950 | 35950 | 35950 | 35950 | 228 |
| 470 | 20240628 | 113800 | 5002603200 | 35950 | 35950 | 35950 | 35900 | 282 |
| 471 | 20240628 | 113700 | 4992476150 | 35950 | 35950 | 35950 | 35900 | 706 |
| 472 | 20240628 | 113600 | 4967096200 | 35950 | 35950 | 35950 | 35950 | 127 |
| 473 | 20240628 | 113500 | 4962530550 | 36000 | 36000 | 36000 | 36000 | 50 |
| 474 | 20240628 | 113400 | 4960730550 | 36000 | 36000 | 36050 | 36000 | 185 |
| 475 | 20240628 | 113300 | 4954069400 | 36000 | 36050 | 36050 | 36000 | 708 |
| 476 | 20240628 | 113200 | 4928556100 | 36100 | 36200 | 36200 | 36100 | 1317 |
| 477 | 20240628 | 113100 | 4880978600 | 36200 | 36150 | 36200 | 36150 | 149 |
| 478 | 20240628 | 113000 | 4875589250 | 36150 | 36200 | 36200 | 36150 | 96 |
| 479 | 20240628 | 112900 | 4872117000 | 36200 | 36200 | 36200 | 36200 | 186 |
| 480 | 20240628 | 112800 | 4865383800 | 36150 | 36200 | 36200 | 36150 | 349 |
| 481 | 20240628 | 112700 | 4852751000 | 36200 | 36150 | 36200 | 36150 | 222 |
| 482 | 20240628 | 112600 | 4844716250 | 36150 | 36200 | 36200 | 36150 | 136 |
| 483 | 20240628 | 112500 | 4839795200 | 36150 | 36200 | 36200 | 36150 | 850 |
| 484 | 20240628 | 112400 | 4809035550 | 36200 | 36150 | 36200 | 36150 | 1046 |
| 485 | 20240628 | 112300 | 4771187550 | 36150 | 36150 | 36150 | 36150 | 67 |
| 486 | 20240628 | 112200 | 4768765500 | 36100 | 36150 | 36150 | 36100 | 129 |
| 487 | 20240628 | 112100 | 4764102400 | 36150 | 36100 | 36150 | 36100 | 2298 |
| 488 | 20240628 | 112000 | 4681032200 | 36100 | 36150 | 36150 | 36100 | 216 |
| 489 | 20240628 | 111900 | 4673226900 | 36150 | 36100 | 36150 | 36100 | 72 |
| 490 | 20240628 | 111800 | 4670627200 | 36100 | 36150 | 36150 | 36100 | 581 |
| 491 | 20240628 | 111700 | 4649629300 | 36150 | 36150 | 36200 | 36150 | 210 |
| 492 | 20240628 | 111600 | 4642036150 | 36100 | 36150 | 36200 | 36100 | 1014 |
| 493 | 20240628 | 111500 | 4605413650 | 36100 | 36250 | 36300 | 36100 | 2325 |
| 494 | 20240628 | 111400 | 4521149000 | 36250 | 36200 | 36300 | 36200 | 1882 |
| 495 | 20240628 | 111300 | 4452913850 | 36250 | 35900 | 36250 | 35900 | 19708 |
| 496 | 20240628 | 111200 | 3743060750 | 35950 | 35900 | 35950 | 35900 | 98 |
| 497 | 20240628 | 111100 | 3739538800 | 35950 | 35900 | 35950 | 35900 | 3184 |
| 498 | 20240628 | 111000 | 3625212850 | 35900 | 35900 | 35900 | 35800 | 432 |
| 499 | 20240628 | 110900 | 3609724900 | 35850 | 35750 | 35850 | 35750 | 4705 |
| 500 | 20240628 | 110800 | 3441231950 | 35750 | 35700 | 35750 | 35700 | 224 |
| 501 | 20240628 | 110700 | 3433234000 | 35700 | 35750 | 35750 | 35700 | 55 |
| 502 | 20240628 | 110600 | 3431270250 | 35750 | 35750 | 35750 | 35700 | 74 |
| 503 | 20240628 | 110500 | 3428625250 | 35700 | 35700 | 35750 | 35700 | 179 |
| 504 | 20240628 | 110400 | 3422233800 | 35700 | 35750 | 35750 | 35700 | 53 |
| 505 | 20240628 | 110300 | 3420340300 | 35750 | 35800 | 35800 | 35750 | 1106 |
| 506 | 20240628 | 110200 | 3380796250 | 35750 | 35800 | 35800 | 35750 | 152 |
| 507 | 20240628 | 110100 | 3375359750 | 35800 | 35800 | 35800 | 35800 | 204 |
| 508 | 20240628 | 110000 | 3368056550 | 35800 | 35800 | 35800 | 35750 | 38 |
| 509 | 20240628 | 105900 | 3366696850 | 35750 | 35800 | 35800 | 35750 | 82 |
| 510 | 20240628 | 105800 | 3363761750 | 35800 | 35750 | 35800 | 35750 | 139 |
| 511 | 20240628 | 105700 | 3358788300 | 35750 | 35750 | 35750 | 35750 | 104 |
| 512 | 20240628 | 105600 | 3355070300 | 35750 | 35750 | 35800 | 35750 | 69 |
| 513 | 20240628 | 105500 | 3352600900 | 35750 | 35750 | 35800 | 35750 | 228 |
| 514 | 20240628 | 105400 | 3344444900 | 35800 | 35750 | 35800 | 35750 | 235 |
| 515 | 20240628 | 105300 | 3336035300 | 35750 | 35800 | 35800 | 35750 | 109 |
| 516 | 20240628 | 105200 | 3332135000 | 35800 | 35750 | 35800 | 35750 | 166 |
| 517 | 20240628 | 105100 | 3326193150 | 35750 | 35750 | 35750 | 35700 | 301 |
| 518 | 20240628 | 105000 | 3315432450 | 35700 | 35750 | 35750 | 35700 | 70 |
| 519 | 20240628 | 104900 | 3312931200 | 35750 | 35700 | 35750 | 35700 | 989 |
| 520 | 20240628 | 104800 | 3277622750 | 35750 | 35750 | 35750 | 35750 | 55 |
| 521 | 20240628 | 104700 | 3275656500 | 35750 | 35750 | 35750 | 35750 | 64 |
| 522 | 20240628 | 104600 | 3273368500 | 35750 | 35750 | 35750 | 35750 | 25 |
| 523 | 20240628 | 104500 | 3272474750 | 35750 | 35750 | 35750 | 35750 | 679 |
| 524 | 20240628 | 104400 | 3248200500 | 35750 | 35800 | 35800 | 35750 | 88 |
| 525 | 20240628 | 104300 | 3245050850 | 35750 | 35800 | 35800 | 35750 | 369 |
| 526 | 20240628 | 104200 | 3231857800 | 35750 | 35750 | 35750 | 35750 | 13 |
| 527 | 20240628 | 104100 | 3231393050 | 35800 | 35750 | 35800 | 35750 | 163 |
| 528 | 20240628 | 104000 | 3225559650 | 35800 | 35750 | 35800 | 35750 | 77 |
| 529 | 20240628 | 103900 | 3222804050 | 35800 | 35750 | 35800 | 35750 | 151 |
| 530 | 20240628 | 103800 | 3217404500 | 35750 | 35800 | 35800 | 35750 | 111 |
| 531 | 20240628 | 103700 | 3213435750 | 35800 | 35750 | 35800 | 35750 | 476 |
| 532 | 20240628 | 103600 | 3196417500 | 35750 | 35800 | 35800 | 35750 | 246 |
| 533 | 20240628 | 103500 | 3187614250 | 35800 | 35750 | 35800 | 35750 | 641 |
| 534 | 20240628 | 103400 | 3164695300 | 35750 | 35700 | 35750 | 35700 | 95 |
| 535 | 20240628 | 103300 | 3161301200 | 35700 | 35700 | 35700 | 35700 | 148 |
| 536 | 20240628 | 103200 | 3156017600 | 35700 | 35700 | 35700 | 35700 | 75 |
| 537 | 20240628 | 103100 | 3153340100 | 35700 | 35650 | 35700 | 35650 | 340 |
| 538 | 20240628 | 103000 | 3141207800 | 35650 | 35700 | 35700 | 35650 | 352 |
| 539 | 20240628 | 102900 | 3128654500 | 35700 | 35700 | 35700 | 35700 | 58 |
| 540 | 20240628 | 102800 | 3126583900 | 35650 | 35700 | 35700 | 35650 | 104 |
| 541 | 20240628 | 102700 | 3122872650 | 35700 | 35750 | 35750 | 35700 | 450 |
| 542 | 20240628 | 102600 | 3106805900 | 35700 | 35750 | 35750 | 35700 | 178 |
| 543 | 20240628 | 102500 | 3100446050 | 35750 | 35750 | 35750 | 35700 | 92 |
| 544 | 20240628 | 102400 | 3097159950 | 35700 | 35750 | 35750 | 35700 | 2292 |
| 545 | 20240628 | 102300 | 3015228350 | 35750 | 35700 | 35750 | 35700 | 419 |
| 546 | 20240628 | 102200 | 3000256100 | 35700 | 35750 | 35750 | 35700 | 52 |
| 547 | 20240628 | 102100 | 2998397350 | 35750 | 35700 | 35750 | 35700 | 77 |
| 548 | 20240628 | 102000 | 2995646350 | 35700 | 35650 | 35700 | 35650 | 305 |
| 549 | 20240628 | 101900 | 2984764950 | 35700 | 35700 | 35700 | 35650 | 156 |
| 550 | 20240628 | 101800 | 2979195800 | 35700 | 35700 | 35700 | 35700 | 21 |
| 551 | 20240628 | 101700 | 2978446100 | 35700 | 35650 | 35700 | 35650 | 119 |
| 552 | 20240628 | 101600 | 2974199300 | 35700 | 35600 | 35700 | 35550 | 66 |
| 553 | 20240628 | 101500 | 2971849600 | 35600 | 35600 | 35600 | 35600 | 462 |
| 554 | 20240628 | 101400 | 2955402400 | 35600 | 35750 | 35800 | 35600 | 163 |
| 555 | 20240628 | 101300 | 2949587500 | 35800 | 35800 | 35800 | 35800 | 30 |
| 556 | 20240628 | 101200 | 2948513500 | 35800 | 35600 | 35800 | 35550 | 875 |
| 557 | 20240628 | 101100 | 2917296200 | 35600 | 35650 | 35650 | 35600 | 727 |
| 558 | 20240628 | 101000 | 2891414050 | 35650 | 35600 | 35700 | 35600 | 179 |
| 559 | 20240628 | 100900 | 2885032050 | 35650 | 35700 | 35700 | 35600 | 556 |
| 560 | 20240628 | 100800 | 2865231400 | 35650 | 35750 | 35800 | 35650 | 2940 |
| 561 | 20240628 | 100700 | 2760165750 | 35750 | 35800 | 35800 | 35750 | 34 |
| 562 | 20240628 | 100600 | 2758948650 | 35850 | 35800 | 35850 | 35750 | 432 |
| 563 | 20240628 | 100500 | 2743486150 | 35800 | 35800 | 35850 | 35800 | 371 |
| 564 | 20240628 | 100400 | 2730199350 | 35850 | 35850 | 35850 | 35800 | 238 |
| 565 | 20240628 | 100300 | 2721667100 | 35850 | 35800 | 35850 | 35800 | 315 |
| 566 | 20240628 | 100200 | 2710381450 | 35800 | 35850 | 35850 | 35800 | 589 |
| 567 | 20240628 | 100100 | 2689290800 | 35850 | 35800 | 35850 | 35800 | 268 |
| 568 | 20240628 | 100000 | 2679691500 | 35850 | 35900 | 35900 | 35800 | 365 |
| 569 | 20240628 | 095900 | 2666611600 | 35900 | 35950 | 35950 | 35850 | 1014 |
| 570 | 20240628 | 095800 | 2630217750 | 35950 | 35900 | 35950 | 35900 | 610 |
| 571 | 20240628 | 095700 | 2608303350 | 35950 | 35950 | 35950 | 35900 | 1153 |
| 572 | 20240628 | 095600 | 2566856000 | 35900 | 35950 | 36000 | 35900 | 698 |
| 573 | 20240628 | 095500 | 2541765900 | 36000 | 35900 | 36000 | 35850 | 2781 |
| 574 | 20240628 | 095400 | 2441795750 | 35900 | 35850 | 36000 | 35850 | 5956 |
| 575 | 20240628 | 095300 | 2227795950 | 35850 | 35650 | 35850 | 35650 | 6441 |
| 576 | 20240628 | 095200 | 1997668000 | 35550 | 35650 | 35700 | 35550 | 1367 |
| 577 | 20240628 | 095100 | 1948992000 | 35700 | 35600 | 35700 | 35600 | 5638 |
| 578 | 20240628 | 095000 | 1748124650 | 35600 | 35600 | 35600 | 35600 | 455 |
| 579 | 20240628 | 094900 | 1731926650 | 35600 | 35550 | 35600 | 35550 | 2161 |
| 580 | 20240628 | 094800 | 1655050850 | 35550 | 35500 | 35550 | 35500 | 73 |
| 581 | 20240628 | 094700 | 1652458200 | 35450 | 35500 | 35500 | 35450 | 214 |
| 582 | 20240628 | 094600 | 1644866050 | 35500 | 35500 | 35500 | 35450 | 141 |
| 583 | 20240628 | 094500 | 1639861050 | 35500 | 35500 | 35500 | 35500 | 24 |
| 584 | 20240628 | 094400 | 1639009050 | 35550 | 35350 | 35550 | 35350 | 1668 |
| 585 | 20240628 | 094300 | 1579789700 | 35450 | 35300 | 35450 | 35300 | 839 |
| 586 | 20240628 | 094200 | 1550134400 | 35300 | 35300 | 35300 | 35250 | 368 |
| 587 | 20240628 | 094100 | 1537144500 | 35300 | 35300 | 35350 | 35300 | 144 |
| 588 | 20240628 | 094000 | 1532061050 | 35300 | 35350 | 35350 | 35300 | 856 |
| 589 | 20240628 | 093900 | 1501843100 | 35350 | 35300 | 35350 | 35300 | 235 |
| 590 | 20240628 | 093800 | 1493541100 | 35300 | 35300 | 35300 | 35300 | 145 |
| 591 | 20240628 | 093700 | 1488422600 | 35300 | 35300 | 35300 | 35300 | 1730 |
| 592 | 20240628 | 093600 | 1427353600 | 35350 | 35350 | 35350 | 35300 | 1394 |
| 593 | 20240628 | 093500 | 1378075800 | 35350 | 35500 | 35500 | 35350 | 540 |
| 594 | 20240628 | 093400 | 1358961300 | 35500 | 35450 | 35500 | 35450 | 595 |
| 595 | 20240628 | 093300 | 1337841300 | 35450 | 35450 | 35450 | 35450 | 7 |
| 596 | 20240628 | 093200 | 1337593150 | 35500 | 35500 | 35500 | 35450 | 47 |
| 597 | 20240628 | 093100 | 1335925000 | 35500 | 35400 | 35500 | 35350 | 415 |
| 598 | 20240628 | 093000 | 1321198250 | 35350 | 35400 | 35400 | 35350 | 27 |
| 599 | 20240628 | 092900 | 1320243250 | 35400 | 35450 | 35450 | 35400 | 1654 |
| 600 | 20240628 | 092800 | 1261660900 | 35450 | 35500 | 35500 | 35450 | 431 |
| 601 | 20240628 | 092700 | 1246366400 | 35500 | 35500 | 35500 | 35500 | 342 |
| 602 | 20240628 | 092600 | 1234225400 | 35500 | 35500 | 35550 | 35500 | 150 |
| 603 | 20240628 | 092500 | 1228898100 | 35550 | 35600 | 35600 | 35550 | 272 |
| 604 | 20240628 | 092400 | 1219226700 | 35550 | 35600 | 35650 | 35550 | 1114 |
| 605 | 20240628 | 092300 | 1179602200 | 35650 | 35600 | 35650 | 35600 | 666 |
| 606 | 20240628 | 092200 | 1155870200 | 35600 | 35600 | 35600 | 35600 | 113 |
| 607 | 20240628 | 092100 | 1151847400 | 35600 | 35600 | 35600 | 35600 | 371 |
| 608 | 20240628 | 092000 | 1138639800 | 35600 | 35550 | 35600 | 35550 | 527 |
| 609 | 20240628 | 091900 | 1119879850 | 35550 | 35600 | 35650 | 35550 | 480 |
| 610 | 20240628 | 091800 | 1102794550 | 35600 | 35550 | 35600 | 35550 | 171 |
| 611 | 20240628 | 091700 | 1096708300 | 35600 | 35550 | 35650 | 35550 | 1283 |
| 612 | 20240628 | 091600 | 1051048300 | 35550 | 35400 | 35550 | 35400 | 242 |
| 613 | 20240628 | 091500 | 1042464700 | 35400 | 35400 | 35500 | 35400 | 4900 |
| 614 | 20240628 | 091400 | 868663800 | 35500 | 35400 | 35500 | 35400 | 1151 |
| 615 | 20240628 | 091300 | 827860150 | 35400 | 35350 | 35400 | 35300 | 776 |
| 616 | 20240628 | 091200 | 800433550 | 35400 | 35150 | 35400 | 35150 | 5112 |
| 617 | 20240628 | 091100 | 620390350 | 35150 | 35150 | 35200 | 35150 | 454 |
| 618 | 20240628 | 091000 | 604416800 | 35200 | 35250 | 35250 | 35200 | 1892 |
| 619 | 20240628 | 090900 | 537813050 | 35300 | 35300 | 35300 | 35200 | 104 |
| 620 | 20240628 | 090800 | 534144550 | 35200 | 35300 | 35300 | 35200 | 1154 |
| 621 | 20240628 | 090700 | 493443500 | 35300 | 35300 | 35450 | 35250 | 1446 |
| 622 | 20240628 | 090600 | 442414250 | 35300 | 35500 | 35500 | 35300 | 1786 |
| 623 | 20240628 | 090500 | 379237750 | 35450 | 35600 | 35650 | 35450 | 1274 |
| 624 | 20240628 | 090400 | 333898200 | 35550 | 35350 | 35550 | 35350 | 1609 |
| 625 | 20240628 | 090300 | 276792550 | 35300 | 35550 | 35550 | 35300 | 2380 |
| 626 | 20240628 | 090200 | 192496200 | 35600 | 35250 | 35600 | 35150 | 1776 |
| 627 | 20240628 | 090100 | 129879400 | 35250 | 35250 | 35450 | 35250 | 721 |
| 628 | 20240628 | 090000 | 104430700 | 35300 | 35550 | 35600 | 35300 | 2787 |