33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 190600 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 23109 |
| 3 | 20240628 | 190500 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20240628 | 190400 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20240628 | 190300 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20240628 | 190200 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20240628 | 190100 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20240628 | 190000 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20240628 | 185900 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20240628 | 185800 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20240628 | 185700 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20240628 | 185600 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20240628 | 185500 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20240628 | 185400 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20240628 | 185300 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20240628 | 185200 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20240628 | 185100 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20240628 | 185000 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20240628 | 184900 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20240628 | 184800 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20240628 | 184700 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20240628 | 184600 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20240628 | 184500 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20240628 | 184400 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20240628 | 184300 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20240628 | 184200 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20240628 | 184100 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20240628 | 184000 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20240628 | 183900 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20240628 | 183800 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20240628 | 183700 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20240628 | 183600 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 23109 |
| 33 | 20240628 | 183500 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20240628 | 183400 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20240628 | 183300 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20240628 | 183200 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20240628 | 183100 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20240628 | 183000 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20240628 | 182900 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20240628 | 182800 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20240628 | 182700 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20240628 | 182600 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20240628 | 182500 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20240628 | 182400 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20240628 | 182300 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20240628 | 182200 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20240628 | 182100 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20240628 | 182000 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20240628 | 181900 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20240628 | 181800 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20240628 | 181700 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20240628 | 181600 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20240628 | 181500 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20240628 | 181400 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20240628 | 181300 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20240628 | 181200 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20240628 | 181100 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20240628 | 181000 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20240628 | 180900 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20240628 | 180800 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20240628 | 180700 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20240628 | 180600 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 23109 |
| 63 | 20240628 | 180500 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20240628 | 180400 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20240628 | 180300 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20240628 | 180200 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20240628 | 180100 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20240628 | 180000 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20240628 | 175900 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20240628 | 175800 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20240628 | 175700 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20240628 | 175600 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20240628 | 175500 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20240628 | 175400 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20240628 | 175300 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20240628 | 175200 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20240628 | 175100 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20240628 | 175000 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20240628 | 174900 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20240628 | 174800 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20240628 | 174700 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20240628 | 174600 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20240628 | 174500 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20240628 | 174400 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20240628 | 174300 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20240628 | 174200 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20240628 | 174100 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20240628 | 174000 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20240628 | 173900 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20240628 | 173800 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20240628 | 173700 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20240628 | 173600 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 23109 |
| 93 | 20240628 | 173500 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20240628 | 173400 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20240628 | 173300 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20240628 | 173200 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20240628 | 173100 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20240628 | 173000 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20240628 | 172900 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20240628 | 172800 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20240628 | 172700 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20240628 | 172600 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20240628 | 172500 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20240628 | 172400 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20240628 | 172300 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20240628 | 172200 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20240628 | 172100 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20240628 | 172000 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20240628 | 171900 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20240628 | 171800 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20240628 | 171700 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20240628 | 171600 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20240628 | 171500 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20240628 | 171400 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20240628 | 171300 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20240628 | 171200 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20240628 | 171100 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20240628 | 171000 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20240628 | 170900 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20240628 | 170800 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20240628 | 170700 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20240628 | 170600 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 23109 |
| 123 | 20240628 | 170500 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20240628 | 170400 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20240628 | 170300 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20240628 | 170200 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20240628 | 170100 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20240628 | 170000 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20240628 | 165900 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20240628 | 165800 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20240628 | 165700 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20240628 | 165600 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20240628 | 165500 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20240628 | 165400 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20240628 | 165300 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20240628 | 165200 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20240628 | 165100 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20240628 | 165000 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20240628 | 164900 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20240628 | 164800 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20240628 | 164700 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20240628 | 164600 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20240628 | 164500 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20240628 | 164400 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20240628 | 164300 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20240628 | 164200 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20240628 | 164100 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20240628 | 164000 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20240628 | 163900 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20240628 | 163800 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20240628 | 163700 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20240628 | 163600 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 23109 |
| 153 | 20240628 | 163500 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20240628 | 163400 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20240628 | 163300 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20240628 | 163200 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20240628 | 163100 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20240628 | 163000 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20240628 | 162900 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20240628 | 162800 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20240628 | 162700 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20240628 | 162600 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20240628 | 162500 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20240628 | 162400 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20240628 | 162300 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20240628 | 162200 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20240628 | 162100 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20240628 | 162000 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20240628 | 161900 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20240628 | 161800 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20240628 | 161700 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20240628 | 161600 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20240628 | 161500 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20240628 | 161400 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20240628 | 161300 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20240628 | 161200 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20240628 | 161100 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20240628 | 161000 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20240628 | 160900 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20240628 | 160800 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20240628 | 160700 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20240628 | 160600 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 23109 |
| 183 | 20240628 | 160500 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20240628 | 160400 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20240628 | 160300 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20240628 | 160200 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20240628 | 160100 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20240628 | 160000 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20240628 | 155900 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20240628 | 155800 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20240628 | 155700 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20240628 | 155600 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20240628 | 155500 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20240628 | 155400 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20240628 | 155300 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20240628 | 155200 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20240628 | 155100 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 198 | 20240628 | 155000 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 199 | 20240628 | 154900 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 200 | 20240628 | 154800 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 201 | 20240628 | 154700 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 202 | 20240628 | 154600 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 203 | 20240628 | 154500 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 204 | 20240628 | 154400 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 205 | 20240628 | 154300 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 206 | 20240628 | 154200 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 207 | 20240628 | 154100 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 208 | 20240628 | 154000 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 209 | 20240628 | 153900 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 210 | 20240628 | 153800 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 211 | 20240628 | 153700 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 212 | 20240628 | 153600 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 23109 |
| 213 | 20240628 | 153500 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 214 | 20240628 | 153400 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 215 | 20240628 | 153300 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 216 | 20240628 | 153200 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 217 | 20240628 | 153100 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 218 | 20240628 | 153000 | 40293995500 | 31900 | 31900 | 31900 | 31900 | 23109 |
| 219 | 20240628 | 152900 | 39556818400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 220 | 20240628 | 152800 | 39556818400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 221 | 20240628 | 152700 | 39556818400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 222 | 20240628 | 152600 | 39556818400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 223 | 20240628 | 152500 | 39556818400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 224 | 20240628 | 152400 | 39556818400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 225 | 20240628 | 152300 | 39556818400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 226 | 20240628 | 152200 | 39556818400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 227 | 20240628 | 152100 | 39556818400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 228 | 20240628 | 152000 | 39556818400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 229 | 20240628 | 151900 | 39556818400 | 32000 | 32000 | 32050 | 31950 | 3700 |
| 230 | 20240628 | 151800 | 39438408400 | 32000 | 32000 | 32050 | 31950 | 3746 |
| 231 | 20240628 | 151700 | 39318476750 | 31950 | 31850 | 32000 | 31800 | 10278 |
| 232 | 20240628 | 151600 | 38990194700 | 31900 | 31850 | 31900 | 31800 | 3694 |
| 233 | 20240628 | 151500 | 38872553800 | 31850 | 31850 | 31900 | 31850 | 1338 |
| 234 | 20240628 | 151400 | 38829907900 | 31900 | 31850 | 31900 | 31750 | 3812 |
| 235 | 20240628 | 151300 | 38708599150 | 31850 | 31850 | 31850 | 31800 | 1451 |
| 236 | 20240628 | 151200 | 38662437050 | 31850 | 31800 | 31850 | 31750 | 2189 |
| 237 | 20240628 | 151100 | 38592830100 | 31800 | 31800 | 31800 | 31750 | 1132 |
| 238 | 20240628 | 151000 | 38556857350 | 31850 | 31750 | 31900 | 31750 | 5330 |
| 239 | 20240628 | 150900 | 38387249600 | 31800 | 31800 | 31850 | 31750 | 4205 |
| 240 | 20240628 | 150800 | 38253517700 | 31800 | 31850 | 31850 | 31750 | 3272 |
| 241 | 20240628 | 150700 | 38149481300 | 31800 | 31800 | 31850 | 31750 | 2353 |
| 242 | 20240628 | 150600 | 38074637550 | 31800 | 31850 | 31850 | 31800 | 2651 |
| 243 | 20240628 | 150500 | 37990292350 | 31850 | 31850 | 31900 | 31750 | 2846 |
| 244 | 20240628 | 150400 | 37899759050 | 31850 | 31800 | 31900 | 31800 | 2743 |
| 245 | 20240628 | 150300 | 37812442050 | 31750 | 31800 | 31850 | 31750 | 3092 |
| 246 | 20240628 | 150200 | 37714151300 | 31800 | 31900 | 31900 | 31750 | 7858 |
| 247 | 20240628 | 150100 | 37464168800 | 31850 | 31850 | 31900 | 31800 | 2595 |
| 248 | 20240628 | 150000 | 37381500750 | 31900 | 31850 | 31950 | 31850 | 2515 |
| 249 | 20240628 | 145900 | 37301371250 | 31850 | 31850 | 31950 | 31850 | 2989 |
| 250 | 20240628 | 145800 | 37206092300 | 31900 | 31900 | 31950 | 31850 | 2309 |
| 251 | 20240628 | 145700 | 37132499400 | 31950 | 31900 | 31950 | 31850 | 3349 |
| 252 | 20240628 | 145600 | 37025739050 | 31900 | 31850 | 31900 | 31800 | 3544 |
| 253 | 20240628 | 145500 | 36912754100 | 31800 | 31850 | 31950 | 31800 | 2454 |
| 254 | 20240628 | 145400 | 36834569000 | 31850 | 31950 | 31950 | 31850 | 4147 |
| 255 | 20240628 | 145300 | 36702330450 | 31900 | 31900 | 31950 | 31900 | 2708 |
| 256 | 20240628 | 145200 | 36615923900 | 31900 | 31950 | 31950 | 31900 | 1820 |
| 257 | 20240628 | 145100 | 36557834900 | 31900 | 31950 | 32000 | 31900 | 2584 |
| 258 | 20240628 | 145000 | 36475269400 | 31950 | 31900 | 32000 | 31900 | 2193 |
| 259 | 20240628 | 144900 | 36405239500 | 31950 | 31950 | 32000 | 31850 | 2457 |
| 260 | 20240628 | 144800 | 36326795100 | 31950 | 31950 | 32000 | 31850 | 3245 |
| 261 | 20240628 | 144700 | 36223209600 | 31950 | 31950 | 32000 | 31850 | 2532 |
| 262 | 20240628 | 144600 | 36142395950 | 31950 | 31950 | 32000 | 31850 | 2499 |
| 263 | 20240628 | 144500 | 36062606150 | 31950 | 32000 | 32000 | 31900 | 2494 |
| 264 | 20240628 | 144400 | 35982997450 | 32000 | 32050 | 32050 | 31950 | 2231 |
| 265 | 20240628 | 144300 | 35911667100 | 32050 | 32000 | 32050 | 31900 | 4697 |
| 266 | 20240628 | 144200 | 35761323900 | 32000 | 32000 | 32100 | 31950 | 5247 |
| 267 | 20240628 | 144100 | 35593273700 | 31950 | 31950 | 32050 | 31900 | 4222 |
| 268 | 20240628 | 144000 | 35458245950 | 31950 | 31950 | 32000 | 31850 | 2540 |
| 269 | 20240628 | 143900 | 35377181000 | 31900 | 31950 | 32000 | 31850 | 3492 |
| 270 | 20240628 | 143800 | 35265680400 | 31950 | 31900 | 31950 | 31850 | 2693 |
| 271 | 20240628 | 143700 | 35179795750 | 31900 | 31900 | 31900 | 31750 | 3479 |
| 272 | 20240628 | 143600 | 35068967250 | 31900 | 31850 | 31900 | 31750 | 2893 |
| 273 | 20240628 | 143500 | 34976844650 | 31750 | 31850 | 31900 | 31750 | 2627 |
| 274 | 20240628 | 143400 | 34893290150 | 31850 | 31800 | 31850 | 31800 | 2499 |
| 275 | 20240628 | 143300 | 34813796400 | 31850 | 31850 | 31950 | 31800 | 1702 |
| 276 | 20240628 | 143200 | 34759623150 | 31850 | 31850 | 31950 | 31800 | 2380 |
| 277 | 20240628 | 143100 | 34683789100 | 31900 | 31950 | 32000 | 31850 | 2162 |
| 278 | 20240628 | 143000 | 34614738050 | 31900 | 31850 | 31950 | 31800 | 4856 |
| 279 | 20240628 | 142900 | 34459879500 | 31900 | 31850 | 31900 | 31800 | 4092 |
| 280 | 20240628 | 142800 | 34329568800 | 31850 | 31850 | 31900 | 31850 | 2749 |
| 281 | 20240628 | 142700 | 34241987000 | 31900 | 31900 | 31950 | 31850 | 3322 |
| 282 | 20240628 | 142600 | 34136093100 | 31850 | 31950 | 31950 | 31850 | 2992 |
| 283 | 20240628 | 142500 | 34040684750 | 31900 | 31800 | 31900 | 31750 | 4998 |
| 284 | 20240628 | 142400 | 33881677900 | 31850 | 31850 | 31850 | 31750 | 3035 |
| 285 | 20240628 | 142300 | 33785168700 | 31850 | 31800 | 31850 | 31750 | 4032 |
| 286 | 20240628 | 142200 | 33656946050 | 31800 | 31800 | 31850 | 31750 | 3079 |
| 287 | 20240628 | 142100 | 33559074100 | 31800 | 31800 | 31850 | 31750 | 3025 |
| 288 | 20240628 | 142000 | 33462985200 | 31800 | 31750 | 31850 | 31750 | 2884 |
| 289 | 20240628 | 141900 | 33371360500 | 31800 | 31800 | 31850 | 31750 | 2710 |
| 290 | 20240628 | 141800 | 33285164450 | 31850 | 31850 | 31900 | 31800 | 2374 |
| 291 | 20240628 | 141700 | 33209636300 | 31800 | 31900 | 32000 | 31800 | 5572 |
| 292 | 20240628 | 141600 | 33031885300 | 31950 | 31900 | 31950 | 31800 | 4636 |
| 293 | 20240628 | 141500 | 32884112000 | 31850 | 31800 | 31900 | 31800 | 3063 |
| 294 | 20240628 | 141400 | 32786566400 | 31800 | 31850 | 31850 | 31750 | 2388 |
| 295 | 20240628 | 141300 | 32710667250 | 31850 | 31850 | 31850 | 31750 | 4006 |
| 296 | 20240628 | 141200 | 32583327200 | 31850 | 31800 | 31850 | 31800 | 3931 |
| 297 | 20240628 | 141100 | 32458311650 | 31850 | 31800 | 31850 | 31800 | 2979 |
| 298 | 20240628 | 141000 | 32363555300 | 31800 | 31850 | 31900 | 31800 | 2122 |
| 299 | 20240628 | 140900 | 32295973550 | 31850 | 31850 | 31900 | 31850 | 3070 |
| 300 | 20240628 | 140800 | 32198187600 | 31900 | 31950 | 31950 | 31850 | 6408 |
| 301 | 20240628 | 140700 | 31993901150 | 31950 | 31900 | 31950 | 31900 | 1123 |
| 302 | 20240628 | 140600 | 31958068550 | 31950 | 32000 | 32000 | 31900 | 2043 |
| 303 | 20240628 | 140500 | 31892864450 | 31950 | 32000 | 32000 | 31900 | 1784 |
| 304 | 20240628 | 140400 | 31835874750 | 32000 | 32000 | 32000 | 31950 | 2173 |
| 305 | 20240628 | 140300 | 31766408800 | 32000 | 32000 | 32000 | 31900 | 1693 |
| 306 | 20240628 | 140200 | 31712326450 | 31950 | 32050 | 32050 | 31950 | 1261 |
| 307 | 20240628 | 140100 | 31672019200 | 32000 | 32000 | 32050 | 31950 | 1293 |
| 308 | 20240628 | 140000 | 31630663950 | 32000 | 31950 | 32000 | 31950 | 2346 |
| 309 | 20240628 | 135900 | 31555636650 | 32000 | 31950 | 32000 | 31950 | 1012 |
| 310 | 20240628 | 135800 | 31523287000 | 31950 | 32050 | 32050 | 31950 | 2486 |
| 311 | 20240628 | 135700 | 31443735100 | 32050 | 32000 | 32050 | 32000 | 2619 |
| 312 | 20240628 | 135600 | 31359876800 | 32050 | 32050 | 32050 | 32000 | 917 |
| 313 | 20240628 | 135500 | 31330522050 | 32100 | 31950 | 32100 | 31950 | 2237 |
| 314 | 20240628 | 135400 | 31258890850 | 32000 | 32000 | 32050 | 31950 | 1446 |
| 315 | 20240628 | 135300 | 31212620050 | 32000 | 32050 | 32100 | 32000 | 2180 |
| 316 | 20240628 | 135200 | 31142713200 | 32050 | 32150 | 32150 | 32000 | 3236 |
| 317 | 20240628 | 135100 | 31038879600 | 32150 | 32100 | 32150 | 32050 | 3447 |
| 318 | 20240628 | 135000 | 30928260900 | 32050 | 32100 | 32150 | 32050 | 927 |
| 319 | 20240628 | 134900 | 30898542350 | 32050 | 32050 | 32100 | 32050 | 3420 |
| 320 | 20240628 | 134800 | 30788886850 | 32050 | 32000 | 32150 | 31950 | 7444 |
| 321 | 20240628 | 134700 | 30550323900 | 32000 | 32000 | 32000 | 31950 | 611 |
| 322 | 20240628 | 134600 | 30530798000 | 31950 | 31950 | 32000 | 31950 | 1661 |
| 323 | 20240628 | 134500 | 30477705350 | 32000 | 31950 | 32000 | 31950 | 783 |
| 324 | 20240628 | 134400 | 30452681400 | 32000 | 32000 | 32000 | 31950 | 923 |
| 325 | 20240628 | 134300 | 30423181750 | 32000 | 31950 | 32000 | 31900 | 2264 |
| 326 | 20240628 | 134200 | 30350882900 | 31950 | 31900 | 31950 | 31900 | 1001 |
| 327 | 20240628 | 134100 | 30318941050 | 31900 | 31900 | 31950 | 31900 | 2185 |
| 328 | 20240628 | 134000 | 30249222700 | 31900 | 31950 | 31950 | 31900 | 1428 |
| 329 | 20240628 | 133900 | 30203633550 | 31950 | 31900 | 31950 | 31900 | 1624 |
| 330 | 20240628 | 133800 | 30151808200 | 31900 | 31900 | 31950 | 31900 | 3653 |
| 331 | 20240628 | 133700 | 30035255400 | 31900 | 32050 | 32050 | 31900 | 7672 |
| 332 | 20240628 | 133600 | 29789887700 | 32000 | 32050 | 32050 | 32000 | 1144 |
| 333 | 20240628 | 133500 | 29753272650 | 32050 | 32050 | 32050 | 32000 | 620 |
| 334 | 20240628 | 133400 | 29733423350 | 32050 | 32050 | 32100 | 32000 | 1793 |
| 335 | 20240628 | 133300 | 29675966650 | 32050 | 32100 | 32100 | 32050 | 2390 |
| 336 | 20240628 | 133200 | 29599361050 | 32100 | 32100 | 32150 | 32100 | 2194 |
| 337 | 20240628 | 133100 | 29528910450 | 32100 | 32050 | 32150 | 32050 | 834 |
| 338 | 20240628 | 133000 | 29502148450 | 32050 | 32150 | 32150 | 32050 | 1838 |
| 339 | 20240628 | 132900 | 29443153450 | 32150 | 32150 | 32150 | 32100 | 1013 |
| 340 | 20240628 | 132800 | 29410616100 | 32100 | 32150 | 32150 | 32100 | 847 |
| 341 | 20240628 | 132700 | 29383418050 | 32150 | 32150 | 32200 | 32100 | 1001 |
| 342 | 20240628 | 132600 | 29351243900 | 32100 | 32100 | 32200 | 32100 | 1034 |
| 343 | 20240628 | 132500 | 29318029150 | 32100 | 32200 | 32200 | 32100 | 2545 |
| 344 | 20240628 | 132400 | 29236240500 | 32200 | 32200 | 32200 | 32150 | 922 |
| 345 | 20240628 | 132300 | 29206584900 | 32200 | 32300 | 32300 | 32150 | 7311 |
| 346 | 20240628 | 132200 | 28970988250 | 32250 | 32200 | 32300 | 32150 | 4430 |
| 347 | 20240628 | 132100 | 28828290750 | 32250 | 32150 | 32250 | 32150 | 2903 |
| 348 | 20240628 | 132000 | 28734893300 | 32150 | 32050 | 32150 | 32050 | 968 |
| 349 | 20240628 | 131900 | 28703835750 | 32100 | 32100 | 32100 | 32050 | 862 |
| 350 | 20240628 | 131800 | 28676175400 | 32050 | 32050 | 32100 | 32050 | 1235 |
| 351 | 20240628 | 131700 | 28636583700 | 32100 | 32100 | 32150 | 32050 | 1065 |
| 352 | 20240628 | 131600 | 28602432450 | 32050 | 32100 | 32150 | 32050 | 1737 |
| 353 | 20240628 | 131500 | 28546708100 | 32100 | 32050 | 32100 | 32050 | 1514 |
| 354 | 20240628 | 131400 | 28498123050 | 32050 | 32050 | 32100 | 32000 | 883 |
| 355 | 20240628 | 131300 | 28469828700 | 32000 | 32050 | 32100 | 32000 | 2980 |
| 356 | 20240628 | 131200 | 28374298700 | 32100 | 32000 | 32100 | 32000 | 1523 |
| 357 | 20240628 | 131100 | 28325505700 | 32050 | 32050 | 32100 | 32000 | 1424 |
| 358 | 20240628 | 131000 | 28279872300 | 32000 | 32000 | 32100 | 32000 | 1424 |
| 359 | 20240628 | 130900 | 28234258950 | 32000 | 32000 | 32050 | 32000 | 1245 |
| 360 | 20240628 | 130800 | 28194412550 | 32050 | 32050 | 32050 | 32000 | 813 |
| 361 | 20240628 | 130700 | 28168381300 | 32000 | 32000 | 32050 | 32000 | 690 |
| 362 | 20240628 | 130600 | 28146290950 | 32050 | 32050 | 32100 | 32000 | 1211 |
| 363 | 20240628 | 130500 | 28107495000 | 32050 | 32050 | 32050 | 32000 | 9321 |
| 364 | 20240628 | 130400 | 27808764450 | 32050 | 32000 | 32050 | 32000 | 1241 |
| 365 | 20240628 | 130300 | 27769045850 | 32000 | 31950 | 32000 | 31900 | 2581 |
| 366 | 20240628 | 130200 | 27686568200 | 31950 | 31900 | 31950 | 31900 | 1238 |
| 367 | 20240628 | 130100 | 27647054300 | 31900 | 31950 | 31950 | 31900 | 1097 |
| 368 | 20240628 | 130000 | 27612058350 | 31950 | 31900 | 31950 | 31900 | 597 |
| 369 | 20240628 | 125900 | 27593001000 | 31900 | 31950 | 32000 | 31900 | 368 |
| 370 | 20240628 | 125800 | 27581254050 | 31950 | 31950 | 32100 | 31900 | 6405 |
| 371 | 20240628 | 125700 | 27376254950 | 31900 | 31900 | 31950 | 31900 | 606 |
| 372 | 20240628 | 125600 | 27356912650 | 31950 | 31950 | 31950 | 31900 | 928 |
| 373 | 20240628 | 125500 | 27327292750 | 31900 | 31950 | 31950 | 31900 | 232 |
| 374 | 20240628 | 125400 | 27319890900 | 31900 | 31900 | 31950 | 31900 | 776 |
| 375 | 20240628 | 125300 | 27295129450 | 31900 | 31950 | 31950 | 31900 | 2778 |
| 376 | 20240628 | 125200 | 27206487400 | 31950 | 31900 | 31950 | 31900 | 1578 |
| 377 | 20240628 | 125100 | 27156089950 | 31900 | 31950 | 31950 | 31900 | 1060 |
| 378 | 20240628 | 125000 | 27122269250 | 31900 | 31900 | 31950 | 31900 | 698 |
| 379 | 20240628 | 124900 | 27100002550 | 31900 | 32000 | 32000 | 31900 | 6310 |
| 380 | 20240628 | 124800 | 26898597900 | 32000 | 31950 | 32000 | 31900 | 1572 |
| 381 | 20240628 | 124700 | 26848373450 | 31950 | 32000 | 32000 | 31950 | 611 |
| 382 | 20240628 | 124600 | 26828848900 | 32000 | 31950 | 32000 | 31950 | 603 |
| 383 | 20240628 | 124500 | 26809577700 | 31950 | 31950 | 32000 | 31950 | 1226 |
| 384 | 20240628 | 124400 | 26770401100 | 31950 | 32000 | 32000 | 31950 | 690 |
| 385 | 20240628 | 124300 | 26748348200 | 32000 | 32000 | 32000 | 31950 | 1170 |
| 386 | 20240628 | 124200 | 26710957250 | 31950 | 31950 | 32000 | 31950 | 587 |
| 387 | 20240628 | 124100 | 26692194300 | 31950 | 31900 | 31950 | 31900 | 1395 |
| 388 | 20240628 | 124000 | 26647661500 | 31900 | 32000 | 32000 | 31900 | 1864 |
| 389 | 20240628 | 123900 | 26588118250 | 31950 | 31950 | 32000 | 31950 | 345 |
| 390 | 20240628 | 123800 | 26577093550 | 31950 | 32000 | 32050 | 31950 | 2221 |
| 391 | 20240628 | 123700 | 26506006050 | 32000 | 32050 | 32050 | 32000 | 996 |
| 392 | 20240628 | 123600 | 26474124950 | 32050 | 32050 | 32050 | 32000 | 3445 |
| 393 | 20240628 | 123500 | 26363802200 | 32050 | 31950 | 32050 | 31950 | 2786 |
| 394 | 20240628 | 123400 | 26274661250 | 32000 | 31950 | 32000 | 31950 | 537 |
| 395 | 20240628 | 123300 | 26257486100 | 32000 | 32000 | 32000 | 31950 | 709 |
| 396 | 20240628 | 123200 | 26234825850 | 31950 | 32000 | 32000 | 31950 | 610 |
| 397 | 20240628 | 123100 | 26215318350 | 31950 | 31950 | 32000 | 31950 | 552 |
| 398 | 20240628 | 123000 | 26197672950 | 32000 | 32000 | 32000 | 31950 | 741 |
| 399 | 20240628 | 122900 | 26173982100 | 31950 | 32000 | 32000 | 31950 | 1273 |
| 400 | 20240628 | 122800 | 26133302550 | 32000 | 31950 | 32000 | 31950 | 271 |
| 401 | 20240628 | 122700 | 26124641800 | 32000 | 31950 | 32000 | 31950 | 306 |
| 402 | 20240628 | 122600 | 26114864000 | 31950 | 32000 | 32000 | 31950 | 1329 |
| 403 | 20240628 | 122500 | 26072393100 | 32000 | 32000 | 32000 | 31950 | 357 |
| 404 | 20240628 | 122400 | 26060979200 | 32000 | 32000 | 32000 | 31950 | 1386 |
| 405 | 20240628 | 122300 | 26016648950 | 31950 | 31950 | 32000 | 31950 | 396 |
| 406 | 20240628 | 122200 | 26003995150 | 31950 | 32000 | 32000 | 31950 | 457 |
| 407 | 20240628 | 122100 | 25989392350 | 32000 | 32000 | 32000 | 31950 | 2305 |
| 408 | 20240628 | 122000 | 25915675250 | 31950 | 32050 | 32050 | 31950 | 2315 |
| 409 | 20240628 | 121900 | 25841599850 | 32050 | 32050 | 32050 | 32000 | 791 |
| 410 | 20240628 | 121800 | 25816262900 | 32000 | 32050 | 32050 | 32000 | 632 |
| 411 | 20240628 | 121700 | 25796020050 | 32000 | 32050 | 32050 | 32000 | 404 |
| 412 | 20240628 | 121600 | 25783086100 | 32050 | 32050 | 32050 | 32000 | 1072 |
| 413 | 20240628 | 121500 | 25748779700 | 32000 | 32000 | 32050 | 32000 | 924 |
| 414 | 20240628 | 121400 | 25719196800 | 32050 | 32000 | 32050 | 32000 | 182 |
| 415 | 20240628 | 121300 | 25713369050 | 32000 | 32100 | 32100 | 32000 | 1842 |
| 416 | 20240628 | 121200 | 25654399450 | 32050 | 32050 | 32100 | 32000 | 2088 |
| 417 | 20240628 | 121100 | 25587517650 | 32050 | 32000 | 32050 | 32000 | 533 |
| 418 | 20240628 | 121000 | 25570454450 | 32050 | 32000 | 32150 | 32000 | 10693 |
| 419 | 20240628 | 120900 | 25227763650 | 32000 | 32000 | 32000 | 31950 | 185 |
| 420 | 20240628 | 120800 | 25221850100 | 31900 | 31950 | 32000 | 31900 | 986 |
| 421 | 20240628 | 120700 | 25190361000 | 31950 | 31900 | 31950 | 31850 | 580 |
| 422 | 20240628 | 120600 | 25171863300 | 31900 | 31950 | 31950 | 31900 | 934 |
| 423 | 20240628 | 120500 | 25142067400 | 31950 | 31950 | 31950 | 31900 | 1454 |
| 424 | 20240628 | 120400 | 25095682850 | 31950 | 31950 | 31950 | 31900 | 1521 |
| 425 | 20240628 | 120300 | 25047102100 | 31950 | 31950 | 32000 | 31900 | 852 |
| 426 | 20240628 | 120200 | 25019897100 | 31950 | 31900 | 31950 | 31850 | 923 |
| 427 | 20240628 | 120100 | 24990436100 | 31900 | 31900 | 31900 | 31850 | 1255 |
| 428 | 20240628 | 120000 | 24950417250 | 31850 | 31900 | 31950 | 31850 | 980 |
| 429 | 20240628 | 115900 | 24919153300 | 31950 | 31950 | 31950 | 31900 | 1852 |
| 430 | 20240628 | 115800 | 24860043600 | 31950 | 31900 | 31950 | 31900 | 641 |
| 431 | 20240628 | 115700 | 24839583400 | 31950 | 31950 | 32000 | 31850 | 1746 |
| 432 | 20240628 | 115600 | 24783862800 | 31950 | 32000 | 32050 | 31900 | 1432 |
| 433 | 20240628 | 115500 | 24738067150 | 32000 | 32000 | 32050 | 31900 | 2363 |
| 434 | 20240628 | 115400 | 24662511800 | 32000 | 31950 | 32000 | 31900 | 3184 |
| 435 | 20240628 | 115300 | 24560780200 | 31950 | 31750 | 31950 | 31750 | 2852 |
| 436 | 20240628 | 115200 | 24469975500 | 31750 | 31700 | 31750 | 31650 | 2234 |
| 437 | 20240628 | 115100 | 24399167100 | 31700 | 31650 | 31750 | 31650 | 1827 |
| 438 | 20240628 | 115000 | 24341259150 | 31650 | 31700 | 31700 | 31650 | 2339 |
| 439 | 20240628 | 114900 | 24267207000 | 31700 | 31700 | 31750 | 31650 | 2368 |
| 440 | 20240628 | 114800 | 24192135700 | 31750 | 31750 | 31750 | 31700 | 1859 |
| 441 | 20240628 | 114700 | 24133160200 | 31750 | 31700 | 31750 | 31650 | 7150 |
| 442 | 20240628 | 114600 | 23906715550 | 31700 | 31800 | 31800 | 31650 | 7498 |
| 443 | 20240628 | 114500 | 23668828450 | 31800 | 31800 | 31850 | 31800 | 3647 |
| 444 | 20240628 | 114400 | 23552845600 | 31800 | 31850 | 31900 | 31800 | 5344 |
| 445 | 20240628 | 114300 | 23382815350 | 31850 | 31800 | 31900 | 31800 | 5029 |
| 446 | 20240628 | 114200 | 23222741300 | 31850 | 31900 | 31900 | 31800 | 8839 |
| 447 | 20240628 | 114100 | 22941171800 | 31900 | 31950 | 32000 | 31900 | 7403 |
| 448 | 20240628 | 114000 | 22704909050 | 31950 | 32000 | 32050 | 31950 | 7877 |
| 449 | 20240628 | 113900 | 22452953800 | 32000 | 32000 | 32050 | 32000 | 2439 |
| 450 | 20240628 | 113800 | 22374851100 | 32050 | 32050 | 32050 | 32000 | 2665 |
| 451 | 20240628 | 113700 | 22289548800 | 32050 | 32050 | 32050 | 32000 | 4750 |
| 452 | 20240628 | 113600 | 22137503350 | 32050 | 32000 | 32050 | 32000 | 3098 |
| 453 | 20240628 | 113500 | 22038322600 | 32000 | 32050 | 32100 | 32000 | 6962 |
| 454 | 20240628 | 113400 | 21815222100 | 32050 | 32100 | 32150 | 32050 | 1526 |
| 455 | 20240628 | 113300 | 21766264100 | 32100 | 32200 | 32200 | 32050 | 5316 |
| 456 | 20240628 | 113200 | 21595523000 | 32200 | 32200 | 32200 | 32150 | 1512 |
| 457 | 20240628 | 113100 | 21546906800 | 32200 | 32150 | 32200 | 32150 | 2080 |
| 458 | 20240628 | 113000 | 21480028800 | 32200 | 32150 | 32200 | 32150 | 1703 |
| 459 | 20240628 | 112900 | 21425267400 | 32150 | 32200 | 32200 | 32150 | 862 |
| 460 | 20240628 | 112800 | 21397534050 | 32200 | 32150 | 32250 | 32150 | 1726 |
| 461 | 20240628 | 112700 | 21341989650 | 32150 | 32150 | 32250 | 32150 | 703 |
| 462 | 20240628 | 112600 | 21319370750 | 32150 | 32250 | 32250 | 32150 | 2075 |
| 463 | 20240628 | 112500 | 21252619000 | 32250 | 32250 | 32250 | 32150 | 4699 |
| 464 | 20240628 | 112400 | 21101325700 | 32250 | 32250 | 32300 | 32200 | 1567 |
| 465 | 20240628 | 112300 | 21050808950 | 32300 | 32200 | 32350 | 32200 | 5928 |
| 466 | 20240628 | 112200 | 20859469850 | 32250 | 32050 | 32250 | 32000 | 4967 |
| 467 | 20240628 | 112100 | 20700030200 | 32050 | 32050 | 32100 | 32000 | 1896 |
| 468 | 20240628 | 112000 | 20639261150 | 32050 | 32100 | 32100 | 32050 | 2409 |
| 469 | 20240628 | 111900 | 20562050150 | 32100 | 32100 | 32100 | 32050 | 1324 |
| 470 | 20240628 | 111800 | 20519592350 | 32100 | 32100 | 32150 | 32050 | 1211 |
| 471 | 20240628 | 111700 | 20480747500 | 32100 | 32100 | 32150 | 32050 | 2022 |
| 472 | 20240628 | 111600 | 20415896400 | 32150 | 32050 | 32200 | 32050 | 3322 |
| 473 | 20240628 | 111500 | 20309207400 | 32050 | 32050 | 32100 | 32050 | 717 |
| 474 | 20240628 | 111400 | 20286221650 | 32050 | 32050 | 32100 | 32050 | 1088 |
| 475 | 20240628 | 111300 | 20251331450 | 32050 | 32150 | 32150 | 32050 | 1160 |
| 476 | 20240628 | 111200 | 20214133950 | 32200 | 32050 | 32200 | 32000 | 2522 |
| 477 | 20240628 | 111100 | 20133125850 | 32050 | 32050 | 32050 | 32000 | 1384 |
| 478 | 20240628 | 111000 | 20088786650 | 32050 | 32100 | 32100 | 32000 | 2758 |
| 479 | 20240628 | 110900 | 20000412000 | 32050 | 32050 | 32050 | 32000 | 2598 |
| 480 | 20240628 | 110800 | 19917209100 | 32050 | 32050 | 32100 | 32000 | 6789 |
| 481 | 20240628 | 110700 | 19699633650 | 32050 | 32200 | 32200 | 32050 | 6589 |
| 482 | 20240628 | 110600 | 19488071800 | 32200 | 32150 | 32200 | 32150 | 672 |
| 483 | 20240628 | 110500 | 19466458100 | 32150 | 32200 | 32200 | 32150 | 609 |
| 484 | 20240628 | 110400 | 19446867500 | 32200 | 32200 | 32300 | 32100 | 4875 |
| 485 | 20240628 | 110300 | 19290165350 | 32200 | 32200 | 32250 | 32150 | 1236 |
| 486 | 20240628 | 110200 | 19250365200 | 32250 | 32250 | 32250 | 32200 | 659 |
| 487 | 20240628 | 110100 | 19229122700 | 32250 | 32200 | 32250 | 32200 | 2858 |
| 488 | 20240628 | 110000 | 19137020100 | 32200 | 32200 | 32250 | 32200 | 646 |
| 489 | 20240628 | 105900 | 19116200500 | 32200 | 32250 | 32250 | 32100 | 1636 |
| 490 | 20240628 | 105800 | 19063580950 | 32200 | 32150 | 32250 | 32100 | 1890 |
| 491 | 20240628 | 105700 | 19002860350 | 32150 | 32150 | 32150 | 32100 | 1139 |
| 492 | 20240628 | 105600 | 18966278500 | 32150 | 32150 | 32150 | 32100 | 1558 |
| 493 | 20240628 | 105500 | 18916247250 | 32100 | 32250 | 32250 | 32100 | 640 |
| 494 | 20240628 | 105400 | 18895659800 | 32250 | 32300 | 32350 | 32050 | 12550 |
| 495 | 20240628 | 105300 | 18492356550 | 32300 | 32100 | 32300 | 32100 | 2140 |
| 496 | 20240628 | 105200 | 18423351150 | 32100 | 32000 | 32100 | 32000 | 2220 |
| 497 | 20240628 | 105100 | 18352215000 | 32050 | 32100 | 32150 | 32000 | 7238 |
| 498 | 20240628 | 105000 | 18120212800 | 32100 | 32100 | 32150 | 32050 | 6040 |
| 499 | 20240628 | 104900 | 17926520650 | 32100 | 32250 | 32300 | 32100 | 5026 |
| 500 | 20240628 | 104800 | 17764758300 | 32300 | 32300 | 32350 | 32250 | 2648 |
| 501 | 20240628 | 104700 | 17679251900 | 32350 | 32150 | 32350 | 32150 | 2450 |
| 502 | 20240628 | 104600 | 17600183700 | 32150 | 32150 | 32200 | 32100 | 2142 |
| 503 | 20240628 | 104500 | 17531326800 | 32200 | 32100 | 32200 | 32050 | 2784 |
| 504 | 20240628 | 104400 | 17441883950 | 32150 | 32150 | 32200 | 32050 | 12507 |
| 505 | 20240628 | 104300 | 17040412050 | 32150 | 32200 | 32200 | 32100 | 7470 |
| 506 | 20240628 | 104200 | 16800380500 | 32200 | 32300 | 32300 | 32150 | 9631 |
| 507 | 20240628 | 104100 | 16490061200 | 32250 | 32300 | 32350 | 32250 | 2831 |
| 508 | 20240628 | 104000 | 16398707250 | 32300 | 32350 | 32350 | 32300 | 5192 |
| 509 | 20240628 | 103900 | 16230976650 | 32300 | 32400 | 32400 | 32300 | 3435 |
| 510 | 20240628 | 103800 | 16119900000 | 32350 | 32350 | 32400 | 32350 | 2676 |
| 511 | 20240628 | 103700 | 16033309800 | 32350 | 32450 | 32450 | 32350 | 1129 |
| 512 | 20240628 | 103600 | 15996735300 | 32450 | 32350 | 32450 | 32350 | 2653 |
| 513 | 20240628 | 103500 | 15910801150 | 32350 | 32350 | 32400 | 32350 | 3025 |
| 514 | 20240628 | 103400 | 15812910250 | 32400 | 32450 | 32450 | 32350 | 4679 |
| 515 | 20240628 | 103300 | 15661293800 | 32450 | 32450 | 32500 | 32400 | 4826 |
| 516 | 20240628 | 103200 | 15504806100 | 32450 | 32500 | 32500 | 32450 | 2554 |
| 517 | 20240628 | 103100 | 15421906250 | 32450 | 32550 | 32550 | 32450 | 2922 |
| 518 | 20240628 | 103000 | 15327008000 | 32500 | 32550 | 32600 | 32500 | 2819 |
| 519 | 20240628 | 102900 | 15235341800 | 32550 | 32600 | 32600 | 32550 | 1100 |
| 520 | 20240628 | 102800 | 15199533750 | 32550 | 32500 | 32600 | 32450 | 4392 |
| 521 | 20240628 | 102700 | 15056781100 | 32450 | 32500 | 32550 | 32450 | 3446 |
| 522 | 20240628 | 102600 | 14944812250 | 32500 | 32600 | 32600 | 32450 | 18889 |
| 523 | 20240628 | 102500 | 14330602850 | 32600 | 32650 | 32700 | 32550 | 7950 |
| 524 | 20240628 | 102400 | 14071409250 | 32650 | 32750 | 32750 | 32600 | 4814 |
| 525 | 20240628 | 102300 | 13914122350 | 32750 | 32750 | 32750 | 32600 | 4608 |
| 526 | 20240628 | 102200 | 13763574750 | 32700 | 32750 | 32850 | 32650 | 5474 |
| 527 | 20240628 | 102100 | 13584532650 | 32750 | 32700 | 32800 | 32700 | 1299 |
| 528 | 20240628 | 102000 | 13542005400 | 32700 | 32800 | 32800 | 32650 | 14888 |
| 529 | 20240628 | 101900 | 13054765650 | 32800 | 32800 | 32850 | 32800 | 1655 |
| 530 | 20240628 | 101800 | 13000462100 | 32800 | 32800 | 32900 | 32800 | 613 |
| 531 | 20240628 | 101700 | 12980330550 | 32800 | 32800 | 32850 | 32800 | 1187 |
| 532 | 20240628 | 101600 | 12941384000 | 32850 | 32900 | 32900 | 32800 | 2603 |
| 533 | 20240628 | 101500 | 12855965400 | 32850 | 32750 | 32850 | 32750 | 1365 |
| 534 | 20240628 | 101400 | 12811216550 | 32800 | 32850 | 32850 | 32750 | 5376 |
| 535 | 20240628 | 101300 | 12634861100 | 32850 | 32900 | 32900 | 32800 | 4602 |
| 536 | 20240628 | 101200 | 12483692000 | 32900 | 32900 | 33000 | 32850 | 3446 |
| 537 | 20240628 | 101100 | 12370298850 | 32900 | 33000 | 33000 | 32900 | 4072 |
| 538 | 20240628 | 101000 | 12236165800 | 33000 | 33100 | 33150 | 33000 | 3525 |
| 539 | 20240628 | 100900 | 12119730850 | 33100 | 33150 | 33250 | 33100 | 2341 |
| 540 | 20240628 | 100800 | 12042087600 | 33200 | 33250 | 33250 | 33150 | 706 |
| 541 | 20240628 | 100700 | 12018658950 | 33250 | 33150 | 33250 | 33100 | 2577 |
| 542 | 20240628 | 100600 | 11933194750 | 33150 | 33150 | 33150 | 33100 | 1704 |
| 543 | 20240628 | 100500 | 11876736950 | 33150 | 33100 | 33150 | 33050 | 5431 |
| 544 | 20240628 | 100400 | 11697019050 | 33100 | 33050 | 33100 | 33050 | 1594 |
| 545 | 20240628 | 100300 | 11644285550 | 33050 | 33100 | 33150 | 33050 | 1436 |
| 546 | 20240628 | 100200 | 11596756050 | 33150 | 33150 | 33200 | 33100 | 1803 |
| 547 | 20240628 | 100100 | 11537020800 | 33150 | 32950 | 33150 | 32950 | 3785 |
| 548 | 20240628 | 100000 | 11412078450 | 33000 | 33100 | 33100 | 32900 | 2478 |
| 549 | 20240628 | 095900 | 11330332400 | 33050 | 33000 | 33250 | 32950 | 3244 |
| 550 | 20240628 | 095800 | 11222861600 | 33000 | 32850 | 33000 | 32800 | 1801 |
| 551 | 20240628 | 095700 | 11163601300 | 32850 | 32900 | 32950 | 32800 | 2217 |
| 552 | 20240628 | 095600 | 11090769100 | 32850 | 32900 | 32950 | 32800 | 4954 |
| 553 | 20240628 | 095500 | 10928052300 | 32900 | 33000 | 33000 | 32900 | 2099 |
| 554 | 20240628 | 095400 | 10858920300 | 33000 | 32950 | 33000 | 32900 | 1355 |
| 555 | 20240628 | 095300 | 10814291850 | 32950 | 32950 | 32950 | 32900 | 2189 |
| 556 | 20240628 | 095200 | 10742245400 | 32950 | 33000 | 33050 | 32900 | 9307 |
| 557 | 20240628 | 095100 | 10435545000 | 33000 | 32850 | 33000 | 32850 | 2504 |
| 558 | 20240628 | 095000 | 10353044100 | 32800 | 33000 | 33000 | 32750 | 4602 |
| 559 | 20240628 | 094900 | 10201842400 | 33000 | 32900 | 33000 | 32900 | 3005 |
| 560 | 20240628 | 094800 | 10102849800 | 32900 | 32750 | 32900 | 32700 | 4732 |
| 561 | 20240628 | 094700 | 9947553550 | 32750 | 32750 | 32800 | 32700 | 3311 |
| 562 | 20240628 | 094600 | 9839218950 | 32750 | 32700 | 32800 | 32650 | 2146 |
| 563 | 20240628 | 094500 | 9769008650 | 32700 | 32750 | 32800 | 32650 | 4605 |
| 564 | 20240628 | 094400 | 9618391400 | 32700 | 32750 | 32800 | 32700 | 2934 |
| 565 | 20240628 | 094300 | 9522299350 | 32750 | 32650 | 32750 | 32600 | 5718 |
| 566 | 20240628 | 094200 | 9335456000 | 32650 | 32750 | 32750 | 32650 | 1178 |
| 567 | 20240628 | 094100 | 9296927300 | 32750 | 32650 | 32800 | 32600 | 3800 |
| 568 | 20240628 | 094000 | 9172873600 | 32650 | 32800 | 32800 | 32650 | 7612 |
| 569 | 20240628 | 093900 | 8923892500 | 32750 | 32750 | 32800 | 32750 | 2773 |
| 570 | 20240628 | 093800 | 8833015250 | 32800 | 32850 | 32900 | 32700 | 2763 |
| 571 | 20240628 | 093700 | 8742376550 | 32850 | 32800 | 32850 | 32600 | 12054 |
| 572 | 20240628 | 093600 | 8348218250 | 32800 | 32850 | 32950 | 32750 | 4945 |
| 573 | 20240628 | 093500 | 8185874500 | 32850 | 32750 | 32850 | 32750 | 2138 |
| 574 | 20240628 | 093400 | 8115745650 | 32800 | 32900 | 32900 | 32750 | 7474 |
| 575 | 20240628 | 093300 | 7870425700 | 32950 | 32850 | 33000 | 32700 | 11273 |
| 576 | 20240628 | 093200 | 7500817700 | 32850 | 33050 | 33050 | 32800 | 35819 |
| 577 | 20240628 | 093100 | 6322160900 | 33050 | 33100 | 33150 | 33050 | 4722 |
| 578 | 20240628 | 093000 | 6165893200 | 33100 | 33200 | 33300 | 33100 | 3797 |
| 579 | 20240628 | 092900 | 6039981800 | 33200 | 33200 | 33300 | 33100 | 5838 |
| 580 | 20240628 | 092800 | 5846368950 | 33150 | 33200 | 33350 | 33100 | 6225 |
| 581 | 20240628 | 092700 | 5639835350 | 33250 | 33250 | 33300 | 33150 | 6233 |
| 582 | 20240628 | 092600 | 5432806450 | 33250 | 33400 | 33400 | 33250 | 2507 |
| 583 | 20240628 | 092500 | 5349336300 | 33350 | 33500 | 33500 | 33350 | 2060 |
| 584 | 20240628 | 092400 | 5280471650 | 33450 | 33250 | 33550 | 33250 | 2223 |
| 585 | 20240628 | 092300 | 5206175200 | 33400 | 33250 | 33400 | 33150 | 5704 |
| 586 | 20240628 | 092200 | 5016700850 | 33250 | 33350 | 33400 | 33200 | 10929 |
| 587 | 20240628 | 092100 | 4652934300 | 33400 | 33600 | 33600 | 33350 | 15048 |
| 588 | 20240628 | 092000 | 4148831100 | 33600 | 33550 | 33600 | 33550 | 1468 |
| 589 | 20240628 | 091900 | 4099552150 | 33550 | 33550 | 33600 | 33550 | 982 |
| 590 | 20240628 | 091800 | 4066580900 | 33550 | 33600 | 33650 | 33550 | 3311 |
| 591 | 20240628 | 091700 | 3955352700 | 33600 | 33550 | 33650 | 33550 | 2646 |
| 592 | 20240628 | 091600 | 3866387500 | 33600 | 33650 | 33800 | 33550 | 1391 |
| 593 | 20240628 | 091500 | 3819603950 | 33650 | 33600 | 34000 | 33550 | 2603 |
| 594 | 20240628 | 091400 | 3731875300 | 33600 | 33700 | 33900 | 33550 | 2804 |
| 595 | 20240628 | 091300 | 3637415600 | 33900 | 34000 | 34000 | 33650 | 6850 |
| 596 | 20240628 | 091200 | 3405786200 | 34000 | 33950 | 34050 | 33900 | 4363 |
| 597 | 20240628 | 091100 | 3257721900 | 33950 | 33850 | 34000 | 33800 | 8104 |
| 598 | 20240628 | 091000 | 2983034200 | 33800 | 33350 | 33800 | 33350 | 10497 |
| 599 | 20240628 | 090900 | 2631051600 | 33350 | 33450 | 33450 | 33350 | 7637 |
| 600 | 20240628 | 090800 | 2375843000 | 33400 | 33400 | 33450 | 33350 | 3068 |
| 601 | 20240628 | 090700 | 2273390500 | 33400 | 33400 | 33450 | 33300 | 4442 |
| 602 | 20240628 | 090600 | 2125165200 | 33450 | 33550 | 33600 | 33350 | 6245 |
| 603 | 20240628 | 090500 | 1916299250 | 33550 | 33750 | 33800 | 33500 | 9831 |
| 604 | 20240628 | 090400 | 1586019650 | 33800 | 33900 | 33950 | 33600 | 8018 |
| 605 | 20240628 | 090300 | 1315487650 | 33900 | 33750 | 33900 | 33650 | 8820 |
| 606 | 20240628 | 090200 | 1018141150 | 33700 | 33750 | 33900 | 33700 | 10029 |
| 607 | 20240628 | 090100 | 679429300 | 33750 | 34150 | 34150 | 33650 | 8737 |
| 608 | 20240628 | 090000 | 383496800 | 34150 | 34250 | 34250 | 34100 | 11199 |