34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 192600 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 9386 |
| 3 | 20240628 | 192500 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 4 | 20240628 | 192400 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 5 | 20240628 | 192300 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 6 | 20240628 | 192200 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 7 | 20240628 | 192100 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 8 | 20240628 | 192000 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 9 | 20240628 | 191900 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 10 | 20240628 | 191800 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 11 | 20240628 | 191700 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 12 | 20240628 | 191600 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 13 | 20240628 | 191500 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 14 | 20240628 | 191400 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 15 | 20240628 | 191300 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 16 | 20240628 | 191200 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 17 | 20240628 | 191100 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 18 | 20240628 | 191000 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 19 | 20240628 | 190900 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 20 | 20240628 | 190800 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 21 | 20240628 | 190700 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 22 | 20240628 | 190600 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 23 | 20240628 | 190500 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 24 | 20240628 | 190400 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 25 | 20240628 | 190300 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 26 | 20240628 | 190200 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 27 | 20240628 | 190100 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 28 | 20240628 | 190000 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 29 | 20240628 | 185900 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 30 | 20240628 | 185800 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 31 | 20240628 | 185700 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 32 | 20240628 | 185600 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 9386 |
| 33 | 20240628 | 185500 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 34 | 20240628 | 185400 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 35 | 20240628 | 185300 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 36 | 20240628 | 185200 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 37 | 20240628 | 185100 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 38 | 20240628 | 185000 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 39 | 20240628 | 184900 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 40 | 20240628 | 184800 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 41 | 20240628 | 184700 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 42 | 20240628 | 184600 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 43 | 20240628 | 184500 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 44 | 20240628 | 184400 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 45 | 20240628 | 184300 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 46 | 20240628 | 184200 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 47 | 20240628 | 184100 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 48 | 20240628 | 184000 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 49 | 20240628 | 183900 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 50 | 20240628 | 183800 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 51 | 20240628 | 183700 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 52 | 20240628 | 183600 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 53 | 20240628 | 183500 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 54 | 20240628 | 183400 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 55 | 20240628 | 183300 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 56 | 20240628 | 183200 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 57 | 20240628 | 183100 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 58 | 20240628 | 183000 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 59 | 20240628 | 182900 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 60 | 20240628 | 182800 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 61 | 20240628 | 182700 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 62 | 20240628 | 182600 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 9386 |
| 63 | 20240628 | 182500 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 64 | 20240628 | 182400 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 65 | 20240628 | 182300 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 66 | 20240628 | 182200 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 67 | 20240628 | 182100 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 68 | 20240628 | 182000 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 69 | 20240628 | 181900 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 70 | 20240628 | 181800 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 71 | 20240628 | 181700 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 72 | 20240628 | 181600 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 73 | 20240628 | 181500 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 74 | 20240628 | 181400 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 75 | 20240628 | 181300 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 76 | 20240628 | 181200 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 77 | 20240628 | 181100 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 78 | 20240628 | 181000 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 79 | 20240628 | 180900 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 80 | 20240628 | 180800 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 81 | 20240628 | 180700 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 82 | 20240628 | 180600 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 83 | 20240628 | 180500 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 84 | 20240628 | 180400 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 85 | 20240628 | 180300 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 86 | 20240628 | 180200 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 87 | 20240628 | 180100 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 88 | 20240628 | 180000 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 89 | 20240628 | 175900 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 90 | 20240628 | 175800 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 91 | 20240628 | 175700 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 92 | 20240628 | 175600 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 9386 |
| 93 | 20240628 | 175500 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 94 | 20240628 | 175400 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 95 | 20240628 | 175300 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 96 | 20240628 | 175200 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 97 | 20240628 | 175100 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 98 | 20240628 | 175000 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 99 | 20240628 | 174900 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 100 | 20240628 | 174800 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 101 | 20240628 | 174700 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 102 | 20240628 | 174600 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 103 | 20240628 | 174500 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 104 | 20240628 | 174400 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 105 | 20240628 | 174300 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 106 | 20240628 | 174200 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 107 | 20240628 | 174100 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 108 | 20240628 | 174000 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 109 | 20240628 | 173900 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 110 | 20240628 | 173800 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 111 | 20240628 | 173700 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 112 | 20240628 | 173600 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 113 | 20240628 | 173500 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 114 | 20240628 | 173400 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 115 | 20240628 | 173300 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 116 | 20240628 | 173200 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 117 | 20240628 | 173100 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 118 | 20240628 | 173000 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 119 | 20240628 | 172900 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 120 | 20240628 | 172800 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 121 | 20240628 | 172700 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 122 | 20240628 | 172600 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 9386 |
| 123 | 20240628 | 172500 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 124 | 20240628 | 172400 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 125 | 20240628 | 172300 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 126 | 20240628 | 172200 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 127 | 20240628 | 172100 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 128 | 20240628 | 172000 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 129 | 20240628 | 171900 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 130 | 20240628 | 171800 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 131 | 20240628 | 171700 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 132 | 20240628 | 171600 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 133 | 20240628 | 171500 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 134 | 20240628 | 171400 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 135 | 20240628 | 171300 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 136 | 20240628 | 171200 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 137 | 20240628 | 171100 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 138 | 20240628 | 171000 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 139 | 20240628 | 170900 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 140 | 20240628 | 170800 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 141 | 20240628 | 170700 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 142 | 20240628 | 170600 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 143 | 20240628 | 170500 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 144 | 20240628 | 170400 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 145 | 20240628 | 170300 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 146 | 20240628 | 170200 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 147 | 20240628 | 170100 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 148 | 20240628 | 170000 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 149 | 20240628 | 165900 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 150 | 20240628 | 165800 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 151 | 20240628 | 165700 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 152 | 20240628 | 165600 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 9386 |
| 153 | 20240628 | 165500 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 154 | 20240628 | 165400 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 155 | 20240628 | 165300 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 156 | 20240628 | 165200 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 157 | 20240628 | 165100 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 158 | 20240628 | 165000 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 159 | 20240628 | 164900 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 160 | 20240628 | 164800 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 161 | 20240628 | 164700 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 162 | 20240628 | 164600 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 163 | 20240628 | 164500 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 164 | 20240628 | 164400 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 165 | 20240628 | 164300 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 166 | 20240628 | 164200 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 167 | 20240628 | 164100 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 168 | 20240628 | 164000 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 169 | 20240628 | 163900 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 170 | 20240628 | 163800 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 171 | 20240628 | 163700 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 172 | 20240628 | 163600 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 173 | 20240628 | 163500 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 174 | 20240628 | 163400 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 175 | 20240628 | 163300 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 176 | 20240628 | 163200 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 177 | 20240628 | 163100 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 178 | 20240628 | 163000 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 179 | 20240628 | 162900 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 180 | 20240628 | 162800 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 181 | 20240628 | 162700 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 182 | 20240628 | 162600 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 9386 |
| 183 | 20240628 | 162500 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 184 | 20240628 | 162400 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 185 | 20240628 | 162300 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 186 | 20240628 | 162200 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 187 | 20240628 | 162100 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 188 | 20240628 | 162000 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 189 | 20240628 | 161900 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 190 | 20240628 | 161800 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 191 | 20240628 | 161700 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 192 | 20240628 | 161600 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 193 | 20240628 | 161500 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 194 | 20240628 | 161400 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 195 | 20240628 | 161300 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 196 | 20240628 | 161200 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 197 | 20240628 | 161100 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 198 | 20240628 | 161000 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 199 | 20240628 | 160900 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 200 | 20240628 | 160800 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 201 | 20240628 | 160700 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 202 | 20240628 | 160600 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 203 | 20240628 | 160500 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 204 | 20240628 | 160400 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 205 | 20240628 | 160300 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 206 | 20240628 | 160200 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 207 | 20240628 | 160100 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 208 | 20240628 | 160000 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 209 | 20240628 | 155900 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 210 | 20240628 | 155800 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 211 | 20240628 | 155700 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 212 | 20240628 | 155600 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 9386 |
| 213 | 20240628 | 155500 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 214 | 20240628 | 155400 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 215 | 20240628 | 155300 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 216 | 20240628 | 155200 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 217 | 20240628 | 155100 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 218 | 20240628 | 155000 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 219 | 20240628 | 154900 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 220 | 20240628 | 154800 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 221 | 20240628 | 154700 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 222 | 20240628 | 154600 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 223 | 20240628 | 154500 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 224 | 20240628 | 154400 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 225 | 20240628 | 154300 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 226 | 20240628 | 154200 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 227 | 20240628 | 154100 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 228 | 20240628 | 154000 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 229 | 20240628 | 153900 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 230 | 20240628 | 153800 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 231 | 20240628 | 153700 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 232 | 20240628 | 153600 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 233 | 20240628 | 153500 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 234 | 20240628 | 153400 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 235 | 20240628 | 153300 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 236 | 20240628 | 153200 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 237 | 20240628 | 153100 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 238 | 20240628 | 153000 | 18615079300 | 39750 | 39750 | 39750 | 39750 | 9386 |
| 239 | 20240628 | 152900 | 18241985800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 240 | 20240628 | 152800 | 18241985800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 241 | 20240628 | 152700 | 18241985800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 242 | 20240628 | 152600 | 18241985800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 243 | 20240628 | 152500 | 18241985800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 244 | 20240628 | 152400 | 18241985800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 245 | 20240628 | 152300 | 18241985800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 246 | 20240628 | 152200 | 18241985800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 247 | 20240628 | 152100 | 18241985800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 248 | 20240628 | 152000 | 18241985800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 249 | 20240628 | 151900 | 18241985800 | 39800 | 39900 | 39900 | 39800 | 3113 |
| 250 | 20240628 | 151800 | 18117938100 | 39900 | 39900 | 39900 | 39850 | 633 |
| 251 | 20240628 | 151700 | 18092692650 | 39900 | 39900 | 39900 | 39900 | 551 |
| 252 | 20240628 | 151600 | 18070707750 | 39900 | 39900 | 39900 | 39850 | 435 |
| 253 | 20240628 | 151500 | 18053352750 | 39900 | 39900 | 39950 | 39850 | 1352 |
| 254 | 20240628 | 151400 | 17999410950 | 39900 | 39850 | 39900 | 39850 | 518 |
| 255 | 20240628 | 151300 | 17978749400 | 39900 | 39900 | 39900 | 39900 | 76 |
| 256 | 20240628 | 151200 | 17975717000 | 39900 | 39900 | 39950 | 39850 | 1358 |
| 257 | 20240628 | 151100 | 17921566750 | 39900 | 39950 | 39950 | 39900 | 952 |
| 258 | 20240628 | 151000 | 17883554100 | 39950 | 39850 | 39950 | 39850 | 682 |
| 259 | 20240628 | 150900 | 17856342900 | 39900 | 39900 | 39900 | 39850 | 331 |
| 260 | 20240628 | 150800 | 17843143550 | 39850 | 39850 | 39850 | 39800 | 478 |
| 261 | 20240628 | 150700 | 17824104500 | 39850 | 39850 | 39850 | 39800 | 635 |
| 262 | 20240628 | 150600 | 17798806650 | 39900 | 39850 | 39900 | 39850 | 1127 |
| 263 | 20240628 | 150500 | 17753885150 | 39900 | 39900 | 39900 | 39850 | 333 |
| 264 | 20240628 | 150400 | 17740606650 | 39900 | 39900 | 39950 | 39850 | 774 |
| 265 | 20240628 | 150300 | 17709713800 | 40000 | 39950 | 40000 | 39900 | 549 |
| 266 | 20240628 | 150200 | 17687795500 | 39950 | 40000 | 40000 | 39950 | 355 |
| 267 | 20240628 | 150100 | 17673612700 | 39950 | 39950 | 40000 | 39900 | 1008 |
| 268 | 20240628 | 150000 | 17633339350 | 39950 | 39900 | 39950 | 39900 | 145 |
| 269 | 20240628 | 145900 | 17627548400 | 39950 | 39950 | 39950 | 39850 | 737 |
| 270 | 20240628 | 145800 | 17598128900 | 39950 | 39900 | 39950 | 39850 | 497 |
| 271 | 20240628 | 145700 | 17578298300 | 39850 | 39850 | 39900 | 39850 | 333 |
| 272 | 20240628 | 145600 | 17565022600 | 39850 | 39900 | 39950 | 39850 | 525 |
| 273 | 20240628 | 145500 | 17544079700 | 39850 | 39900 | 39950 | 39850 | 543 |
| 274 | 20240628 | 145400 | 17522420550 | 39900 | 39950 | 39950 | 39900 | 886 |
| 275 | 20240628 | 145300 | 17487046650 | 39950 | 40000 | 40000 | 39900 | 1551 |
| 276 | 20240628 | 145200 | 17425054100 | 40000 | 39950 | 40000 | 39900 | 632 |
| 277 | 20240628 | 145100 | 17399817200 | 39950 | 39950 | 39950 | 39900 | 536 |
| 278 | 20240628 | 145000 | 17378407300 | 39950 | 39950 | 40000 | 39900 | 677 |
| 279 | 20240628 | 144900 | 17351382000 | 39950 | 40000 | 40000 | 39900 | 481 |
| 280 | 20240628 | 144800 | 17332162300 | 40000 | 39950 | 40000 | 39900 | 543 |
| 281 | 20240628 | 144700 | 17310473250 | 39950 | 40000 | 40050 | 39950 | 562 |
| 282 | 20240628 | 144600 | 17288002450 | 39950 | 40000 | 40000 | 39900 | 816 |
| 283 | 20240628 | 144500 | 17255403900 | 40000 | 40000 | 40050 | 39950 | 1705 |
| 284 | 20240628 | 144400 | 17187210200 | 40000 | 39950 | 40000 | 39900 | 763 |
| 285 | 20240628 | 144300 | 17156733650 | 39950 | 39950 | 39950 | 39900 | 792 |
| 286 | 20240628 | 144200 | 17125120850 | 39950 | 40100 | 40100 | 39900 | 1318 |
| 287 | 20240628 | 144100 | 17072406850 | 40100 | 39950 | 40100 | 39950 | 908 |
| 288 | 20240628 | 144000 | 17036093650 | 39950 | 40100 | 40100 | 39950 | 901 |
| 289 | 20240628 | 143900 | 17000035000 | 40100 | 40050 | 40100 | 40050 | 580 |
| 290 | 20240628 | 143800 | 16976780650 | 40050 | 40000 | 40100 | 39950 | 1170 |
| 291 | 20240628 | 143700 | 16929985550 | 40000 | 40050 | 40050 | 39950 | 2111 |
| 292 | 20240628 | 143600 | 16845540400 | 40050 | 40050 | 40100 | 40000 | 794 |
| 293 | 20240628 | 143500 | 16813743650 | 40050 | 39950 | 40050 | 39950 | 646 |
| 294 | 20240628 | 143400 | 16787905100 | 40000 | 40000 | 40000 | 39950 | 547 |
| 295 | 20240628 | 143300 | 16766051750 | 40000 | 40050 | 40150 | 39850 | 4622 |
| 296 | 20240628 | 143200 | 16580833650 | 40050 | 40100 | 40250 | 40000 | 3950 |
| 297 | 20240628 | 143100 | 16422154550 | 40100 | 39900 | 40150 | 39900 | 2357 |
| 298 | 20240628 | 143000 | 16327717950 | 39900 | 39800 | 40050 | 39800 | 3212 |
| 299 | 20240628 | 142900 | 16199368350 | 39850 | 39800 | 39950 | 39800 | 1203 |
| 300 | 20240628 | 142800 | 16151378500 | 39900 | 39900 | 39900 | 39800 | 1866 |
| 301 | 20240628 | 142700 | 16077039750 | 39950 | 39950 | 40000 | 39900 | 1268 |
| 302 | 20240628 | 142600 | 16026423450 | 39950 | 39950 | 40100 | 39900 | 3575 |
| 303 | 20240628 | 142500 | 15883333500 | 39950 | 40050 | 40050 | 39900 | 1508 |
| 304 | 20240628 | 142400 | 15822999100 | 40100 | 39800 | 40100 | 39800 | 7342 |
| 305 | 20240628 | 142300 | 15529429500 | 39850 | 39850 | 39850 | 39750 | 2864 |
| 306 | 20240628 | 142200 | 15415359750 | 39850 | 39850 | 39900 | 39800 | 2996 |
| 307 | 20240628 | 142100 | 15295910900 | 39850 | 39750 | 39850 | 39700 | 3501 |
| 308 | 20240628 | 142000 | 15156562450 | 39700 | 39750 | 39750 | 39650 | 1065 |
| 309 | 20240628 | 141900 | 15114249300 | 39750 | 39700 | 39750 | 39600 | 1391 |
| 310 | 20240628 | 141800 | 15059015300 | 39650 | 39650 | 39650 | 39600 | 656 |
| 311 | 20240628 | 141700 | 15033015250 | 39650 | 39600 | 39650 | 39550 | 1010 |
| 312 | 20240628 | 141600 | 14993004800 | 39650 | 39650 | 39650 | 39600 | 649 |
| 313 | 20240628 | 141500 | 14967299400 | 39650 | 39650 | 39650 | 39600 | 525 |
| 314 | 20240628 | 141400 | 14946506600 | 39650 | 39650 | 39650 | 39600 | 291 |
| 315 | 20240628 | 141300 | 14934970400 | 39650 | 39600 | 39650 | 39550 | 514 |
| 316 | 20240628 | 141200 | 14914615800 | 39600 | 39700 | 39700 | 39600 | 1079 |
| 317 | 20240628 | 141100 | 14871840950 | 39700 | 39700 | 39700 | 39650 | 403 |
| 318 | 20240628 | 141000 | 14855851650 | 39750 | 39650 | 39750 | 39650 | 774 |
| 319 | 20240628 | 140900 | 14825141650 | 39700 | 39700 | 39700 | 39650 | 551 |
| 320 | 20240628 | 140800 | 14803280900 | 39650 | 39550 | 39650 | 39550 | 888 |
| 321 | 20240628 | 140700 | 14768118700 | 39600 | 39600 | 39600 | 39500 | 584 |
| 322 | 20240628 | 140600 | 14745009450 | 39600 | 39550 | 39600 | 39500 | 629 |
| 323 | 20240628 | 140500 | 14720120100 | 39550 | 39600 | 39600 | 39550 | 605 |
| 324 | 20240628 | 140400 | 14696192200 | 39550 | 39500 | 39550 | 39450 | 410 |
| 325 | 20240628 | 140300 | 14679989700 | 39500 | 39550 | 39600 | 39450 | 560 |
| 326 | 20240628 | 140200 | 14657869200 | 39550 | 39500 | 39600 | 39450 | 522 |
| 327 | 20240628 | 140100 | 14637235300 | 39500 | 39400 | 39550 | 39400 | 497 |
| 328 | 20240628 | 140000 | 14617605650 | 39500 | 39500 | 39500 | 39400 | 679 |
| 329 | 20240628 | 135900 | 14590812350 | 39550 | 39500 | 39600 | 39350 | 1704 |
| 330 | 20240628 | 135800 | 14523545150 | 39550 | 39450 | 39550 | 39450 | 388 |
| 331 | 20240628 | 135700 | 14508222700 | 39450 | 39550 | 39550 | 39450 | 1946 |
| 332 | 20240628 | 135600 | 14431413450 | 39550 | 39650 | 39650 | 39500 | 998 |
| 333 | 20240628 | 135500 | 14391932200 | 39650 | 39700 | 39700 | 39550 | 2742 |
| 334 | 20240628 | 135400 | 14283316950 | 39700 | 39750 | 39750 | 39600 | 1841 |
| 335 | 20240628 | 135300 | 14210302300 | 39700 | 39750 | 39750 | 39700 | 1682 |
| 336 | 20240628 | 135200 | 14143494550 | 39700 | 39700 | 39750 | 39700 | 687 |
| 337 | 20240628 | 135100 | 14116197550 | 39750 | 39750 | 39750 | 39650 | 1032 |
| 338 | 20240628 | 135000 | 14075198950 | 39750 | 39700 | 39750 | 39650 | 2317 |
| 339 | 20240628 | 134900 | 13983175700 | 39650 | 39600 | 39700 | 39600 | 1548 |
| 340 | 20240628 | 134800 | 13921799000 | 39600 | 39600 | 39650 | 39600 | 758 |
| 341 | 20240628 | 134700 | 13891772650 | 39650 | 39600 | 39650 | 39550 | 1385 |
| 342 | 20240628 | 134600 | 13836930950 | 39600 | 39550 | 39600 | 39450 | 2815 |
| 343 | 20240628 | 134500 | 13725629000 | 39500 | 39450 | 39550 | 39400 | 321 |
| 344 | 20240628 | 134400 | 13712952150 | 39350 | 39550 | 39550 | 39350 | 903 |
| 345 | 20240628 | 134300 | 13677314450 | 39500 | 39550 | 39550 | 39400 | 3182 |
| 346 | 20240628 | 134200 | 13551853100 | 39550 | 39550 | 39550 | 39500 | 1384 |
| 347 | 20240628 | 134100 | 13497120700 | 39550 | 39450 | 39550 | 39450 | 488 |
| 348 | 20240628 | 134000 | 13477847700 | 39400 | 39400 | 39500 | 39350 | 771 |
| 349 | 20240628 | 133900 | 13447437000 | 39400 | 39400 | 39400 | 39350 | 871 |
| 350 | 20240628 | 133800 | 13413130750 | 39450 | 39500 | 39500 | 39400 | 762 |
| 351 | 20240628 | 133700 | 13383045650 | 39500 | 39400 | 39500 | 39400 | 403 |
| 352 | 20240628 | 133600 | 13367151150 | 39350 | 39350 | 39400 | 39300 | 1767 |
| 353 | 20240628 | 133500 | 13297552600 | 39350 | 39300 | 39350 | 39300 | 450 |
| 354 | 20240628 | 133400 | 13279864250 | 39300 | 39300 | 39300 | 39250 | 333 |
| 355 | 20240628 | 133300 | 13266787100 | 39300 | 39250 | 39350 | 39200 | 696 |
| 356 | 20240628 | 133200 | 13239456700 | 39300 | 39250 | 39300 | 39200 | 357 |
| 357 | 20240628 | 133100 | 13225441550 | 39200 | 39250 | 39300 | 39200 | 726 |
| 358 | 20240628 | 133000 | 13196954500 | 39250 | 39250 | 39300 | 39200 | 359 |
| 359 | 20240628 | 132900 | 13182865050 | 39250 | 39300 | 39300 | 39250 | 170 |
| 360 | 20240628 | 132800 | 13176190300 | 39350 | 39250 | 39350 | 39250 | 1084 |
| 361 | 20240628 | 132700 | 13133642600 | 39300 | 39300 | 39350 | 39250 | 459 |
| 362 | 20240628 | 132600 | 13115607450 | 39300 | 39300 | 39300 | 39250 | 468 |
| 363 | 20240628 | 132500 | 13097234750 | 39300 | 39250 | 39350 | 39200 | 533 |
| 364 | 20240628 | 132400 | 13076316950 | 39250 | 39200 | 39300 | 39200 | 521 |
| 365 | 20240628 | 132300 | 13055875100 | 39200 | 39250 | 39300 | 39200 | 399 |
| 366 | 20240628 | 132200 | 13040224700 | 39300 | 39300 | 39300 | 39250 | 441 |
| 367 | 20240628 | 132100 | 13022914000 | 39250 | 39250 | 39300 | 39250 | 403 |
| 368 | 20240628 | 132000 | 13007095000 | 39250 | 39300 | 39300 | 39250 | 138 |
| 369 | 20240628 | 131900 | 13001673600 | 39250 | 39300 | 39300 | 39250 | 320 |
| 370 | 20240628 | 131800 | 12989108300 | 39300 | 39300 | 39300 | 39250 | 425 |
| 371 | 20240628 | 131700 | 12972420150 | 39300 | 39300 | 39300 | 39250 | 334 |
| 372 | 20240628 | 131600 | 12959308200 | 39250 | 39300 | 39300 | 39250 | 75 |
| 373 | 20240628 | 131500 | 12956364100 | 39250 | 39300 | 39350 | 39250 | 447 |
| 374 | 20240628 | 131400 | 12938805800 | 39300 | 39250 | 39300 | 39250 | 322 |
| 375 | 20240628 | 131300 | 12926164450 | 39250 | 39300 | 39350 | 39250 | 514 |
| 376 | 20240628 | 131200 | 12905973300 | 39300 | 39350 | 39350 | 39300 | 492 |
| 377 | 20240628 | 131100 | 12886634050 | 39350 | 39300 | 39350 | 39300 | 84 |
| 378 | 20240628 | 131000 | 12883332100 | 39350 | 39300 | 39350 | 39300 | 146 |
| 379 | 20240628 | 130900 | 12877592200 | 39350 | 39350 | 39400 | 39300 | 356 |
| 380 | 20240628 | 130800 | 12863583000 | 39350 | 39300 | 39350 | 39300 | 75 |
| 381 | 20240628 | 130700 | 12860632450 | 39350 | 39300 | 39350 | 39300 | 385 |
| 382 | 20240628 | 130600 | 12845494000 | 39350 | 39300 | 39350 | 39300 | 294 |
| 383 | 20240628 | 130500 | 12833936550 | 39300 | 39300 | 39350 | 39300 | 79 |
| 384 | 20240628 | 130400 | 12830831300 | 39350 | 39350 | 39350 | 39300 | 93 |
| 385 | 20240628 | 130300 | 12827174550 | 39300 | 39400 | 39450 | 39300 | 3068 |
| 386 | 20240628 | 130200 | 12706440800 | 39450 | 39450 | 39450 | 39400 | 199 |
| 387 | 20240628 | 130100 | 12698598450 | 39400 | 39400 | 39450 | 39400 | 109 |
| 388 | 20240628 | 130000 | 12694301550 | 39450 | 39450 | 39450 | 39400 | 174 |
| 389 | 20240628 | 125900 | 12687441650 | 39400 | 39450 | 39450 | 39400 | 127 |
| 390 | 20240628 | 125800 | 12682434750 | 39450 | 39450 | 39450 | 39400 | 185 |
| 391 | 20240628 | 125700 | 12675140450 | 39450 | 39400 | 39450 | 39400 | 127 |
| 392 | 20240628 | 125600 | 12670133900 | 39400 | 39450 | 39450 | 39400 | 313 |
| 393 | 20240628 | 125500 | 12657789350 | 39450 | 39400 | 39500 | 39400 | 267 |
| 394 | 20240628 | 125400 | 12647256600 | 39450 | 39400 | 39500 | 39400 | 941 |
| 395 | 20240628 | 125300 | 12610158800 | 39450 | 39500 | 39500 | 39400 | 540 |
| 396 | 20240628 | 125200 | 12588873450 | 39500 | 39500 | 39500 | 39450 | 260 |
| 397 | 20240628 | 125100 | 12578613200 | 39450 | 39500 | 39500 | 39400 | 459 |
| 398 | 20240628 | 125000 | 12560505250 | 39450 | 39500 | 39500 | 39450 | 609 |
| 399 | 20240628 | 124900 | 12536465400 | 39500 | 39500 | 39500 | 39450 | 210 |
| 400 | 20240628 | 124800 | 12528171750 | 39450 | 39450 | 39500 | 39450 | 623 |
| 401 | 20240628 | 124700 | 12503590400 | 39500 | 39450 | 39500 | 39450 | 162 |
| 402 | 20240628 | 124600 | 12497195900 | 39500 | 39500 | 39500 | 39450 | 226 |
| 403 | 20240628 | 124500 | 12488275900 | 39500 | 39450 | 39500 | 39450 | 109 |
| 404 | 20240628 | 124400 | 12483970850 | 39500 | 39500 | 39500 | 39450 | 195 |
| 405 | 20240628 | 124300 | 12476274000 | 39500 | 39500 | 39500 | 39450 | 342 |
| 406 | 20240628 | 124200 | 12462779600 | 39450 | 39500 | 39550 | 39450 | 115 |
| 407 | 20240628 | 124100 | 12458234200 | 39450 | 39450 | 39550 | 39450 | 235 |
| 408 | 20240628 | 124000 | 12448956700 | 39550 | 39450 | 39550 | 39450 | 1386 |
| 409 | 20240628 | 123900 | 12394215000 | 39450 | 39450 | 39450 | 39400 | 219 |
| 410 | 20240628 | 123800 | 12385578300 | 39450 | 39500 | 39500 | 39400 | 267 |
| 411 | 20240628 | 123700 | 12375043350 | 39450 | 39450 | 39500 | 39450 | 174 |
| 412 | 20240628 | 123600 | 12368176050 | 39500 | 39450 | 39500 | 39450 | 281 |
| 413 | 20240628 | 123500 | 12357086850 | 39450 | 39400 | 39450 | 39400 | 148 |
| 414 | 20240628 | 123400 | 12351252900 | 39400 | 39450 | 39450 | 39400 | 252 |
| 415 | 20240628 | 123300 | 12341319600 | 39450 | 39500 | 39500 | 39400 | 407 |
| 416 | 20240628 | 123200 | 12325270700 | 39450 | 39400 | 39500 | 39350 | 1009 |
| 417 | 20240628 | 123100 | 12285493600 | 39400 | 39400 | 39450 | 39400 | 477 |
| 418 | 20240628 | 123000 | 12266698450 | 39400 | 39400 | 39450 | 39400 | 211 |
| 419 | 20240628 | 122900 | 12258383500 | 39450 | 39400 | 39450 | 39350 | 610 |
| 420 | 20240628 | 122800 | 12234353450 | 39450 | 39400 | 39450 | 39400 | 304 |
| 421 | 20240628 | 122700 | 12222371150 | 39450 | 39450 | 39500 | 39450 | 486 |
| 422 | 20240628 | 122600 | 12203194050 | 39450 | 39450 | 39450 | 39400 | 390 |
| 423 | 20240628 | 122500 | 12187815550 | 39450 | 39450 | 39450 | 39400 | 123 |
| 424 | 20240628 | 122400 | 12182965900 | 39400 | 39450 | 39450 | 39400 | 115 |
| 425 | 20240628 | 122300 | 12178429950 | 39350 | 39400 | 39450 | 39300 | 735 |
| 426 | 20240628 | 122200 | 12149501200 | 39450 | 39450 | 39450 | 39400 | 298 |
| 427 | 20240628 | 122100 | 12137751600 | 39450 | 39450 | 39450 | 39350 | 520 |
| 428 | 20240628 | 122000 | 12117256750 | 39450 | 39450 | 39450 | 39400 | 234 |
| 429 | 20240628 | 121900 | 12108031000 | 39450 | 39450 | 39450 | 39400 | 93 |
| 430 | 20240628 | 121800 | 12104364100 | 39450 | 39350 | 39450 | 39350 | 1340 |
| 431 | 20240628 | 121700 | 12051567700 | 39350 | 39300 | 39350 | 39300 | 104 |
| 432 | 20240628 | 121600 | 12047476800 | 39300 | 39300 | 39350 | 39250 | 473 |
| 433 | 20240628 | 121500 | 12028884300 | 39300 | 39300 | 39300 | 39250 | 218 |
| 434 | 20240628 | 121400 | 12020322600 | 39250 | 39250 | 39300 | 39200 | 157 |
| 435 | 20240628 | 121300 | 12014163150 | 39200 | 39300 | 39300 | 39200 | 698 |
| 436 | 20240628 | 121200 | 11986780500 | 39300 | 39350 | 39350 | 39250 | 1094 |
| 437 | 20240628 | 121100 | 11943803600 | 39350 | 39350 | 39400 | 39300 | 321 |
| 438 | 20240628 | 121000 | 11931180650 | 39300 | 39350 | 39400 | 39300 | 233 |
| 439 | 20240628 | 120900 | 11922018000 | 39350 | 39400 | 39450 | 39300 | 1211 |
| 440 | 20240628 | 120800 | 11874361400 | 39400 | 39400 | 39400 | 39350 | 122 |
| 441 | 20240628 | 120700 | 11869556800 | 39400 | 39350 | 39450 | 39350 | 472 |
| 442 | 20240628 | 120600 | 11850960750 | 39400 | 39450 | 39450 | 39350 | 122 |
| 443 | 20240628 | 120500 | 11846153300 | 39450 | 39400 | 39450 | 39350 | 127 |
| 444 | 20240628 | 120400 | 11841149450 | 39400 | 39400 | 39500 | 39300 | 809 |
| 445 | 20240628 | 120300 | 11809248800 | 39450 | 39500 | 39500 | 39300 | 535 |
| 446 | 20240628 | 120200 | 11788169950 | 39500 | 39350 | 39500 | 39300 | 2756 |
| 447 | 20240628 | 120100 | 11679557100 | 39350 | 39300 | 39350 | 39250 | 211 |
| 448 | 20240628 | 120000 | 11671262750 | 39350 | 39300 | 39350 | 39250 | 306 |
| 449 | 20240628 | 115900 | 11659240750 | 39300 | 39250 | 39300 | 39250 | 349 |
| 450 | 20240628 | 115800 | 11645536300 | 39300 | 39300 | 39350 | 39250 | 261 |
| 451 | 20240628 | 115700 | 11635280950 | 39350 | 39300 | 39350 | 39250 | 458 |
| 452 | 20240628 | 115600 | 11617289650 | 39300 | 39300 | 39300 | 39250 | 191 |
| 453 | 20240628 | 115500 | 11609787150 | 39300 | 39250 | 39300 | 39250 | 209 |
| 454 | 20240628 | 115400 | 11601575350 | 39300 | 39300 | 39300 | 39250 | 125 |
| 455 | 20240628 | 115300 | 11596663250 | 39300 | 39300 | 39350 | 39250 | 653 |
| 456 | 20240628 | 115200 | 11571013000 | 39350 | 39300 | 39350 | 39300 | 513 |
| 457 | 20240628 | 115100 | 11550844850 | 39350 | 39300 | 39350 | 39300 | 364 |
| 458 | 20240628 | 115000 | 11536527950 | 39350 | 39350 | 39350 | 39300 | 248 |
| 459 | 20240628 | 114900 | 11526774550 | 39300 | 39350 | 39350 | 39300 | 448 |
| 460 | 20240628 | 114800 | 11509161200 | 39350 | 39350 | 39350 | 39300 | 199 |
| 461 | 20240628 | 114700 | 11501332600 | 39350 | 39350 | 39350 | 39300 | 754 |
| 462 | 20240628 | 114600 | 11471667050 | 39300 | 39350 | 39350 | 39300 | 208 |
| 463 | 20240628 | 114500 | 11463488400 | 39350 | 39350 | 39350 | 39300 | 246 |
| 464 | 20240628 | 114400 | 11453816200 | 39300 | 39300 | 39350 | 39300 | 302 |
| 465 | 20240628 | 114300 | 11441945700 | 39350 | 39400 | 39400 | 39300 | 448 |
| 466 | 20240628 | 114200 | 11424318800 | 39400 | 39400 | 39400 | 39350 | 275 |
| 467 | 20240628 | 114100 | 11413495200 | 39400 | 39350 | 39400 | 39350 | 226 |
| 468 | 20240628 | 114000 | 11404597150 | 39400 | 39400 | 39400 | 39350 | 152 |
| 469 | 20240628 | 113900 | 11398610200 | 39400 | 39300 | 39400 | 39300 | 173 |
| 470 | 20240628 | 113800 | 11391801700 | 39300 | 39350 | 39350 | 39300 | 148 |
| 471 | 20240628 | 113700 | 11385980850 | 39400 | 39350 | 39400 | 39300 | 568 |
| 472 | 20240628 | 113600 | 11363646700 | 39350 | 39350 | 39350 | 39300 | 294 |
| 473 | 20240628 | 113500 | 11352085100 | 39300 | 39400 | 39400 | 39300 | 197 |
| 474 | 20240628 | 113400 | 11344332400 | 39400 | 39350 | 39400 | 39300 | 158 |
| 475 | 20240628 | 113300 | 11338115450 | 39350 | 39400 | 39400 | 39300 | 501 |
| 476 | 20240628 | 113200 | 11318404400 | 39400 | 39400 | 39400 | 39350 | 277 |
| 477 | 20240628 | 113100 | 11307493350 | 39400 | 39350 | 39400 | 39350 | 360 |
| 478 | 20240628 | 113000 | 11293312700 | 39400 | 39350 | 39400 | 39300 | 410 |
| 479 | 20240628 | 112900 | 11277189550 | 39400 | 39400 | 39400 | 39300 | 699 |
| 480 | 20240628 | 112800 | 11249661350 | 39400 | 39400 | 39400 | 39350 | 469 |
| 481 | 20240628 | 112700 | 11231202650 | 39350 | 39400 | 39400 | 39350 | 318 |
| 482 | 20240628 | 112600 | 11218676500 | 39400 | 39400 | 39400 | 39350 | 250 |
| 483 | 20240628 | 112500 | 11208831050 | 39400 | 39350 | 39400 | 39350 | 607 |
| 484 | 20240628 | 112400 | 11184919950 | 39350 | 39400 | 39400 | 39350 | 342 |
| 485 | 20240628 | 112300 | 11171447000 | 39400 | 39450 | 39450 | 39350 | 759 |
| 486 | 20240628 | 112200 | 11141545500 | 39450 | 39450 | 39450 | 39400 | 732 |
| 487 | 20240628 | 112100 | 11112682550 | 39400 | 39450 | 39450 | 39400 | 453 |
| 488 | 20240628 | 112000 | 11094815000 | 39450 | 39400 | 39450 | 39350 | 618 |
| 489 | 20240628 | 111900 | 11070467050 | 39400 | 39450 | 39450 | 39350 | 660 |
| 490 | 20240628 | 111800 | 11044460700 | 39450 | 39350 | 39450 | 39300 | 2417 |
| 491 | 20240628 | 111700 | 10949311650 | 39350 | 39300 | 39350 | 39250 | 250 |
| 492 | 20240628 | 111600 | 10939484550 | 39300 | 39300 | 39300 | 39250 | 281 |
| 493 | 20240628 | 111500 | 10928449600 | 39300 | 39350 | 39350 | 39250 | 872 |
| 494 | 20240628 | 111400 | 10894197300 | 39300 | 39250 | 39400 | 39200 | 3723 |
| 495 | 20240628 | 111300 | 10747900850 | 39200 | 39250 | 39250 | 39150 | 1063 |
| 496 | 20240628 | 111200 | 10706218600 | 39250 | 39200 | 39250 | 39200 | 258 |
| 497 | 20240628 | 111100 | 10696096400 | 39200 | 39200 | 39200 | 39150 | 264 |
| 498 | 20240628 | 111000 | 10685752250 | 39200 | 39250 | 39250 | 39200 | 854 |
| 499 | 20240628 | 110900 | 10652257600 | 39250 | 39150 | 39250 | 39150 | 300 |
| 500 | 20240628 | 110800 | 10640498250 | 39150 | 39200 | 39200 | 39150 | 890 |
| 501 | 20240628 | 110700 | 10605641800 | 39150 | 39150 | 39200 | 39100 | 660 |
| 502 | 20240628 | 110600 | 10579798550 | 39200 | 39200 | 39200 | 39150 | 1382 |
| 503 | 20240628 | 110500 | 10525657550 | 39150 | 39200 | 39250 | 39150 | 783 |
| 504 | 20240628 | 110400 | 10494993250 | 39200 | 39200 | 39200 | 39100 | 215 |
| 505 | 20240628 | 110300 | 10486580050 | 39200 | 39150 | 39250 | 39100 | 2146 |
| 506 | 20240628 | 110200 | 10402477050 | 39150 | 39050 | 39150 | 39050 | 320 |
| 507 | 20240628 | 110100 | 10389973700 | 39000 | 39000 | 39000 | 38950 | 463 |
| 508 | 20240628 | 110000 | 10371926050 | 38950 | 38950 | 39000 | 38950 | 263 |
| 509 | 20240628 | 105900 | 10361676550 | 39000 | 39000 | 39000 | 38950 | 250 |
| 510 | 20240628 | 105800 | 10351929850 | 39000 | 39000 | 39000 | 38950 | 209 |
| 511 | 20240628 | 105700 | 10343784500 | 38950 | 38950 | 39000 | 38950 | 683 |
| 512 | 20240628 | 105600 | 10317168200 | 38950 | 38950 | 39000 | 38950 | 123 |
| 513 | 20240628 | 105500 | 10312376200 | 38950 | 38850 | 39000 | 38850 | 989 |
| 514 | 20240628 | 105400 | 10273897650 | 38900 | 38950 | 38950 | 38850 | 1133 |
| 515 | 20240628 | 105300 | 10229839200 | 38950 | 39000 | 39000 | 38900 | 613 |
| 516 | 20240628 | 105200 | 10205971800 | 38950 | 39000 | 39000 | 38950 | 387 |
| 517 | 20240628 | 105100 | 10190884950 | 39000 | 39000 | 39050 | 39000 | 803 |
| 518 | 20240628 | 105000 | 10159565250 | 39000 | 39000 | 39050 | 39000 | 193 |
| 519 | 20240628 | 104900 | 10152035700 | 39000 | 39000 | 39100 | 38950 | 131 |
| 520 | 20240628 | 104800 | 10146924600 | 39000 | 39000 | 39050 | 39000 | 494 |
| 521 | 20240628 | 104700 | 10127651850 | 39000 | 39050 | 39050 | 39000 | 132 |
| 522 | 20240628 | 104600 | 10122499900 | 39050 | 39000 | 39050 | 38950 | 116 |
| 523 | 20240628 | 104500 | 10117975150 | 39000 | 39050 | 39050 | 38950 | 682 |
| 524 | 20240628 | 104400 | 10091376200 | 39100 | 39050 | 39100 | 39050 | 145 |
| 525 | 20240628 | 104300 | 10085713400 | 39050 | 39050 | 39050 | 39000 | 837 |
| 526 | 20240628 | 104200 | 10053040100 | 39050 | 39100 | 39150 | 39050 | 2466 |
| 527 | 20240628 | 104100 | 9956622350 | 39150 | 39100 | 39200 | 39050 | 325 |
| 528 | 20240628 | 104000 | 9943916100 | 39150 | 39100 | 39200 | 39050 | 1985 |
| 529 | 20240628 | 103900 | 9866241150 | 39050 | 39050 | 39100 | 39050 | 661 |
| 530 | 20240628 | 103800 | 9840405950 | 39000 | 38900 | 39150 | 38900 | 9027 |
| 531 | 20240628 | 103700 | 9488826450 | 38850 | 38850 | 38900 | 38850 | 170 |
| 532 | 20240628 | 103600 | 9482219350 | 38850 | 38800 | 38850 | 38800 | 375 |
| 533 | 20240628 | 103500 | 9467661200 | 38800 | 38850 | 38900 | 38800 | 435 |
| 534 | 20240628 | 103400 | 9450760300 | 38850 | 38850 | 38850 | 38800 | 1174 |
| 535 | 20240628 | 103300 | 9405151300 | 38850 | 38850 | 38900 | 38750 | 2878 |
| 536 | 20240628 | 103200 | 9293267900 | 38750 | 38850 | 38900 | 38700 | 929 |
| 537 | 20240628 | 103100 | 9257219850 | 38900 | 38650 | 38900 | 38650 | 765 |
| 538 | 20240628 | 103000 | 9227553300 | 38700 | 38750 | 38750 | 38700 | 612 |
| 539 | 20240628 | 102900 | 9203865650 | 38700 | 38750 | 38800 | 38700 | 551 |
| 540 | 20240628 | 102800 | 9182517650 | 38750 | 38800 | 38850 | 38750 | 1202 |
| 541 | 20240628 | 102700 | 9135932800 | 38850 | 38800 | 38850 | 38750 | 402 |
| 542 | 20240628 | 102600 | 9120343550 | 38800 | 38850 | 38850 | 38750 | 1061 |
| 543 | 20240628 | 102500 | 9079185100 | 38850 | 38750 | 38850 | 38700 | 1637 |
| 544 | 20240628 | 102400 | 9015766050 | 38750 | 38650 | 38800 | 38650 | 1136 |
| 545 | 20240628 | 102300 | 8971793250 | 38700 | 38650 | 38750 | 38600 | 762 |
| 546 | 20240628 | 102200 | 8942344300 | 38750 | 38600 | 38750 | 38600 | 508 |
| 547 | 20240628 | 102100 | 8922723250 | 38600 | 38550 | 38700 | 38550 | 417 |
| 548 | 20240628 | 102000 | 8906639700 | 38500 | 38500 | 38550 | 38500 | 1901 |
| 549 | 20240628 | 101900 | 8833416900 | 38500 | 38600 | 38650 | 38500 | 1812 |
| 550 | 20240628 | 101800 | 8763601950 | 38650 | 38600 | 38800 | 38600 | 730 |
| 551 | 20240628 | 101700 | 8735406500 | 38600 | 38500 | 38800 | 38450 | 2091 |
| 552 | 20240628 | 101600 | 8654653900 | 38600 | 38500 | 38600 | 38350 | 13291 |
| 553 | 20240628 | 101500 | 8143218500 | 38450 | 38450 | 38500 | 38400 | 4212 |
| 554 | 20240628 | 101400 | 7981348900 | 38450 | 38550 | 38550 | 38450 | 11590 |
| 555 | 20240628 | 101300 | 7535052300 | 38550 | 38650 | 38650 | 38550 | 3150 |
| 556 | 20240628 | 101200 | 7413502550 | 38600 | 38600 | 38650 | 38600 | 1441 |
| 557 | 20240628 | 101100 | 7357873650 | 38600 | 38650 | 38700 | 38600 | 2876 |
| 558 | 20240628 | 101000 | 7246774200 | 38650 | 38700 | 38700 | 38650 | 2200 |
| 559 | 20240628 | 100900 | 7161719750 | 38700 | 38700 | 38750 | 38550 | 6273 |
| 560 | 20240628 | 100800 | 6919431150 | 38850 | 38900 | 38950 | 38700 | 8207 |
| 561 | 20240628 | 100700 | 6601058750 | 38950 | 38900 | 38950 | 38800 | 1698 |
| 562 | 20240628 | 100600 | 6535045400 | 38950 | 38850 | 38950 | 38850 | 992 |
| 563 | 20240628 | 100500 | 6496498200 | 38900 | 38850 | 38900 | 38850 | 1416 |
| 564 | 20240628 | 100400 | 6441453200 | 38900 | 38950 | 38950 | 38850 | 1607 |
| 565 | 20240628 | 100300 | 6378964100 | 38900 | 38950 | 38950 | 38850 | 1936 |
| 566 | 20240628 | 100200 | 6303668650 | 38900 | 38950 | 39000 | 38850 | 1858 |
| 567 | 20240628 | 100100 | 6231388150 | 38900 | 39050 | 39150 | 38900 | 5001 |
| 568 | 20240628 | 100000 | 6036246250 | 39050 | 39100 | 39100 | 39000 | 1018 |
| 569 | 20240628 | 095900 | 5996521650 | 39000 | 39000 | 39150 | 38700 | 10495 |
| 570 | 20240628 | 095800 | 5588104000 | 39100 | 39100 | 39150 | 39000 | 9932 |
| 571 | 20240628 | 095700 | 5200216000 | 39100 | 39200 | 39250 | 39100 | 3302 |
| 572 | 20240628 | 095600 | 5070930500 | 39250 | 39250 | 39300 | 39200 | 2397 |
| 573 | 20240628 | 095500 | 4976917050 | 39250 | 39300 | 39300 | 39250 | 1165 |
| 574 | 20240628 | 095400 | 4931188850 | 39300 | 39200 | 39300 | 39200 | 596 |
| 575 | 20240628 | 095300 | 4907802800 | 39200 | 39350 | 39350 | 39200 | 7288 |
| 576 | 20240628 | 095200 | 4621783250 | 39350 | 39350 | 39400 | 39350 | 938 |
| 577 | 20240628 | 095100 | 4584872300 | 39350 | 39400 | 39450 | 39350 | 1718 |
| 578 | 20240628 | 095000 | 4517252150 | 39400 | 39400 | 39400 | 39350 | 1189 |
| 579 | 20240628 | 094900 | 4470424050 | 39400 | 39450 | 39450 | 39400 | 4286 |
| 580 | 20240628 | 094800 | 4301547450 | 39450 | 39450 | 39500 | 39400 | 1324 |
| 581 | 20240628 | 094700 | 4249332950 | 39450 | 39450 | 39500 | 39450 | 1480 |
| 582 | 20240628 | 094600 | 4190941750 | 39500 | 39450 | 39500 | 39450 | 777 |
| 583 | 20240628 | 094500 | 4160287300 | 39450 | 39550 | 39600 | 39450 | 6315 |
| 584 | 20240628 | 094400 | 3910802000 | 39550 | 39600 | 39600 | 39550 | 122 |
| 585 | 20240628 | 094300 | 3905976150 | 39550 | 39600 | 39600 | 39550 | 780 |
| 586 | 20240628 | 094200 | 3875121900 | 39550 | 39550 | 39600 | 39550 | 2097 |
| 587 | 20240628 | 094100 | 3792185450 | 39550 | 39600 | 39600 | 39550 | 1034 |
| 588 | 20240628 | 094000 | 3751252100 | 39600 | 39600 | 39650 | 39600 | 1650 |
| 589 | 20240628 | 093900 | 3685911850 | 39650 | 39600 | 39650 | 39600 | 1094 |
| 590 | 20240628 | 093800 | 3642562950 | 39650 | 39650 | 39650 | 39600 | 1876 |
| 591 | 20240628 | 093700 | 3568191300 | 39650 | 39700 | 39700 | 39650 | 2417 |
| 592 | 20240628 | 093600 | 3472261300 | 39700 | 39750 | 39800 | 39700 | 1004 |
| 593 | 20240628 | 093500 | 3432362100 | 39700 | 39850 | 39850 | 39700 | 2437 |
| 594 | 20240628 | 093400 | 3335464850 | 39850 | 39900 | 39900 | 39800 | 961 |
| 595 | 20240628 | 093300 | 3297175200 | 39900 | 40100 | 40100 | 39900 | 2451 |
| 596 | 20240628 | 093200 | 3199148000 | 40150 | 40100 | 40200 | 40100 | 134 |
| 597 | 20240628 | 093100 | 3193773350 | 40150 | 40100 | 40150 | 40100 | 343 |
| 598 | 20240628 | 093000 | 3180017200 | 40150 | 40150 | 40150 | 40100 | 619 |
| 599 | 20240628 | 092900 | 3155184150 | 40150 | 40200 | 40200 | 40100 | 544 |
| 600 | 20240628 | 092800 | 3133339650 | 40200 | 40200 | 40250 | 40150 | 617 |
| 601 | 20240628 | 092700 | 3108540200 | 40200 | 40250 | 40300 | 40200 | 697 |
| 602 | 20240628 | 092600 | 3080485150 | 40250 | 40250 | 40300 | 40200 | 827 |
| 603 | 20240628 | 092500 | 3047198400 | 40200 | 40100 | 40250 | 40100 | 238 |
| 604 | 20240628 | 092400 | 3037625650 | 40100 | 40050 | 40100 | 40000 | 2969 |
| 605 | 20240628 | 092300 | 2918851000 | 40050 | 40400 | 40400 | 40000 | 5324 |
| 606 | 20240628 | 092200 | 2705071650 | 40350 | 40400 | 40400 | 40350 | 555 |
| 607 | 20240628 | 092100 | 2682664650 | 40450 | 40350 | 40450 | 40350 | 246 |
| 608 | 20240628 | 092000 | 2672731750 | 40350 | 40400 | 40450 | 40300 | 608 |
| 609 | 20240628 | 091900 | 2648176950 | 40450 | 40200 | 40450 | 40200 | 570 |
| 610 | 20240628 | 091800 | 2625206950 | 40250 | 40300 | 40350 | 40200 | 1085 |
| 611 | 20240628 | 091700 | 2581507800 | 40350 | 40600 | 40600 | 40300 | 3574 |
| 612 | 20240628 | 091600 | 2436731000 | 40550 | 40550 | 40600 | 40550 | 2243 |
| 613 | 20240628 | 091500 | 2345694750 | 40600 | 40550 | 40650 | 40550 | 2458 |
| 614 | 20240628 | 091400 | 2245922200 | 40550 | 40450 | 40550 | 40400 | 3607 |
| 615 | 20240628 | 091300 | 2099770400 | 40350 | 40400 | 40450 | 40350 | 1532 |
| 616 | 20240628 | 091200 | 2037868250 | 40350 | 40350 | 40400 | 40350 | 1029 |
| 617 | 20240628 | 091100 | 1996307950 | 40400 | 40400 | 40450 | 40100 | 4141 |
| 618 | 20240628 | 091000 | 1829192650 | 40400 | 40300 | 40500 | 40300 | 2890 |
| 619 | 20240628 | 090900 | 1712415500 | 40300 | 40100 | 40350 | 40100 | 2621 |
| 620 | 20240628 | 090800 | 1606937400 | 40150 | 40100 | 40150 | 39950 | 828 |
| 621 | 20240628 | 090700 | 1573713050 | 40000 | 39750 | 40000 | 39650 | 3361 |
| 622 | 20240628 | 090600 | 1439989850 | 39750 | 39900 | 39900 | 39750 | 1165 |
| 623 | 20240628 | 090500 | 1393618300 | 39850 | 39800 | 39950 | 39800 | 362 |
| 624 | 20240628 | 090400 | 1379190000 | 39950 | 39650 | 39950 | 39600 | 1746 |
| 625 | 20240628 | 090300 | 1309768150 | 39600 | 39850 | 39850 | 39500 | 14865 |
| 626 | 20240628 | 090200 | 721266050 | 40000 | 39950 | 40000 | 39750 | 10201 |
| 627 | 20240628 | 090100 | 315188700 | 39850 | 40000 | 40100 | 39850 | 3398 |
| 628 | 20240628 | 090000 | 179479300 | 40000 | 40000 | 40100 | 39850 | 4071 |