32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 190200 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 46717 |
| 3 | 20240625 | 190100 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20240625 | 190000 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20240625 | 185900 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20240625 | 185800 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20240625 | 185700 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20240625 | 185600 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20240625 | 185500 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20240625 | 185400 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20240625 | 185300 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20240625 | 185200 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20240625 | 185100 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20240625 | 185000 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20240625 | 184900 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20240625 | 184800 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20240625 | 184700 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20240625 | 184600 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20240625 | 184500 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20240625 | 184400 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20240625 | 184300 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20240625 | 184200 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20240625 | 184100 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20240625 | 184000 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20240625 | 183900 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20240625 | 183800 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20240625 | 183700 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20240625 | 183600 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20240625 | 183500 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20240625 | 183400 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20240625 | 183300 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20240625 | 183200 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 46717 |
| 33 | 20240625 | 183100 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20240625 | 183000 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20240625 | 182900 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20240625 | 182800 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20240625 | 182700 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20240625 | 182600 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20240625 | 182500 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20240625 | 182400 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20240625 | 182300 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20240625 | 182200 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20240625 | 182100 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20240625 | 182000 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20240625 | 181900 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20240625 | 181800 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20240625 | 181700 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20240625 | 181600 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20240625 | 181500 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20240625 | 181400 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20240625 | 181300 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20240625 | 181200 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20240625 | 181100 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20240625 | 181000 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20240625 | 180900 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20240625 | 180800 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20240625 | 180700 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20240625 | 180600 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20240625 | 180500 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20240625 | 180400 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20240625 | 180300 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20240625 | 180200 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 46717 |
| 63 | 20240625 | 180100 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20240625 | 180000 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20240625 | 175900 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20240625 | 175800 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20240625 | 175700 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20240625 | 175600 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20240625 | 175500 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20240625 | 175400 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20240625 | 175300 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20240625 | 175200 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20240625 | 175100 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20240625 | 175000 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20240625 | 174900 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20240625 | 174800 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20240625 | 174700 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20240625 | 174600 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20240625 | 174500 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20240625 | 174400 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20240625 | 174300 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20240625 | 174200 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20240625 | 174100 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20240625 | 174000 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20240625 | 173900 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20240625 | 173800 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20240625 | 173700 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20240625 | 173600 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20240625 | 173500 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20240625 | 173400 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20240625 | 173300 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20240625 | 173200 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 46717 |
| 93 | 20240625 | 173100 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20240625 | 173000 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20240625 | 172900 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20240625 | 172800 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20240625 | 172700 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20240625 | 172600 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20240625 | 172500 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20240625 | 172400 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20240625 | 172300 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20240625 | 172200 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20240625 | 172100 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20240625 | 172000 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20240625 | 171900 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20240625 | 171800 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20240625 | 171700 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20240625 | 171600 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20240625 | 171500 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20240625 | 171400 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20240625 | 171300 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20240625 | 171200 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20240625 | 171100 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20240625 | 171000 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20240625 | 170900 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20240625 | 170800 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20240625 | 170700 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20240625 | 170600 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20240625 | 170500 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20240625 | 170400 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20240625 | 170300 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20240625 | 170200 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 46717 |
| 123 | 20240625 | 170100 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20240625 | 170000 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20240625 | 165900 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20240625 | 165800 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20240625 | 165700 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20240625 | 165600 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20240625 | 165500 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20240625 | 165400 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20240625 | 165300 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20240625 | 165200 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20240625 | 165100 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20240625 | 165000 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20240625 | 164900 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20240625 | 164800 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20240625 | 164700 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20240625 | 164600 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20240625 | 164500 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20240625 | 164400 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20240625 | 164300 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20240625 | 164200 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20240625 | 164100 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20240625 | 164000 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20240625 | 163900 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20240625 | 163800 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20240625 | 163700 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20240625 | 163600 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20240625 | 163500 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20240625 | 163400 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20240625 | 163300 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20240625 | 163200 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 46717 |
| 153 | 20240625 | 163100 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20240625 | 163000 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20240625 | 162900 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20240625 | 162800 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20240625 | 162700 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20240625 | 162600 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20240625 | 162500 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20240625 | 162400 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20240625 | 162300 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20240625 | 162200 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20240625 | 162100 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20240625 | 162000 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20240625 | 161900 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20240625 | 161800 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20240625 | 161700 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20240625 | 161600 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20240625 | 161500 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20240625 | 161400 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20240625 | 161300 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20240625 | 161200 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20240625 | 161100 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20240625 | 161000 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20240625 | 160900 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20240625 | 160800 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20240625 | 160700 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20240625 | 160600 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20240625 | 160500 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20240625 | 160400 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20240625 | 160300 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20240625 | 160200 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 46717 |
| 183 | 20240625 | 160100 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20240625 | 160000 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20240625 | 155900 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20240625 | 155800 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20240625 | 155700 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20240625 | 155600 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20240625 | 155500 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20240625 | 155400 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20240625 | 155300 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20240625 | 155200 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20240625 | 155100 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20240625 | 155000 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20240625 | 154900 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20240625 | 154800 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20240625 | 154700 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20240625 | 154600 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20240625 | 154500 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20240625 | 154400 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20240625 | 154300 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20240625 | 154200 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20240625 | 154100 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20240625 | 154000 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20240625 | 153900 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20240625 | 153800 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20240625 | 153700 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20240625 | 153600 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20240625 | 153500 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20240625 | 153400 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20240625 | 153300 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20240625 | 153200 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 46717 |
| 213 | 20240625 | 153100 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20240625 | 153000 | 19967323650 | 38300 | 38300 | 38300 | 38300 | 46717 |
| 215 | 20240625 | 152900 | 18178062550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 216 | 20240625 | 152800 | 18178062550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 217 | 20240625 | 152700 | 18178062550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 218 | 20240625 | 152600 | 18178062550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 219 | 20240625 | 152500 | 18178062550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 220 | 20240625 | 152400 | 18178062550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 221 | 20240625 | 152300 | 18178062550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 222 | 20240625 | 152200 | 18178062550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 223 | 20240625 | 152100 | 18178062550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 224 | 20240625 | 152000 | 18178062550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 225 | 20240625 | 151900 | 18178062550 | 38450 | 38350 | 38450 | 38300 | 3014 |
| 226 | 20240625 | 151800 | 18062412700 | 38350 | 38350 | 38450 | 38300 | 3094 |
| 227 | 20240625 | 151700 | 17943694000 | 38450 | 38450 | 38500 | 38350 | 3227 |
| 228 | 20240625 | 151600 | 17819671450 | 38450 | 38400 | 38500 | 38350 | 2471 |
| 229 | 20240625 | 151500 | 17724641200 | 38400 | 38400 | 38500 | 38350 | 3787 |
| 230 | 20240625 | 151400 | 17579038050 | 38450 | 38350 | 38500 | 38350 | 3275 |
| 231 | 20240625 | 151300 | 17453198100 | 38450 | 38500 | 38500 | 38350 | 3560 |
| 232 | 20240625 | 151200 | 17316399600 | 38500 | 38450 | 38500 | 38400 | 3036 |
| 233 | 20240625 | 151100 | 17199624900 | 38450 | 38450 | 38500 | 38350 | 2451 |
| 234 | 20240625 | 151000 | 17105370550 | 38400 | 38450 | 38500 | 38350 | 3985 |
| 235 | 20240625 | 150900 | 16952128500 | 38450 | 38400 | 38500 | 38400 | 3272 |
| 236 | 20240625 | 150800 | 16826311650 | 38400 | 38450 | 38450 | 38350 | 3763 |
| 237 | 20240625 | 150700 | 16681701050 | 38450 | 38400 | 38450 | 38350 | 3636 |
| 238 | 20240625 | 150600 | 16541986050 | 38400 | 38400 | 38450 | 38350 | 3872 |
| 239 | 20240625 | 150500 | 16393197750 | 38400 | 38400 | 38500 | 38350 | 7088 |
| 240 | 20240625 | 150400 | 16120832400 | 38400 | 38450 | 38500 | 38400 | 2084 |
| 241 | 20240625 | 150300 | 16040686650 | 38450 | 38450 | 38500 | 38400 | 1870 |
| 242 | 20240625 | 150200 | 15968764100 | 38500 | 38450 | 38500 | 38400 | 7012 |
| 243 | 20240625 | 150100 | 15699126500 | 38500 | 38400 | 38500 | 38400 | 8846 |
| 244 | 20240625 | 150000 | 15358696700 | 38400 | 38450 | 38450 | 38400 | 2194 |
| 245 | 20240625 | 145900 | 15274342000 | 38450 | 38400 | 38450 | 38400 | 6182 |
| 246 | 20240625 | 145800 | 15036650450 | 38450 | 38400 | 38450 | 38350 | 5107 |
| 247 | 20240625 | 145700 | 14840377500 | 38400 | 38400 | 38400 | 38350 | 3119 |
| 248 | 20240625 | 145600 | 14720615000 | 38400 | 38400 | 38400 | 38350 | 5484 |
| 249 | 20240625 | 145500 | 14510093350 | 38400 | 38350 | 38400 | 38350 | 2599 |
| 250 | 20240625 | 145400 | 14410300600 | 38350 | 38350 | 38400 | 38300 | 4644 |
| 251 | 20240625 | 145300 | 14232073200 | 38350 | 38300 | 38400 | 38300 | 3545 |
| 252 | 20240625 | 145200 | 14096094900 | 38350 | 38350 | 38400 | 38300 | 5099 |
| 253 | 20240625 | 145100 | 13900455400 | 38350 | 38350 | 38400 | 38300 | 3193 |
| 254 | 20240625 | 145000 | 13778024200 | 38350 | 38350 | 38350 | 38300 | 4073 |
| 255 | 20240625 | 144900 | 13621868050 | 38300 | 38300 | 38350 | 38250 | 3075 |
| 256 | 20240625 | 144800 | 13503998800 | 38300 | 38350 | 38350 | 38250 | 3517 |
| 257 | 20240625 | 144700 | 13369187950 | 38300 | 38300 | 38350 | 38250 | 5264 |
| 258 | 20240625 | 144600 | 13167580050 | 38300 | 38300 | 38300 | 38250 | 1903 |
| 259 | 20240625 | 144500 | 13094727250 | 38300 | 38300 | 38300 | 38250 | 3383 |
| 260 | 20240625 | 144400 | 12965167050 | 38250 | 38300 | 38300 | 38250 | 2538 |
| 261 | 20240625 | 144300 | 12867969550 | 38250 | 38250 | 38300 | 38200 | 2417 |
| 262 | 20240625 | 144200 | 12775428900 | 38250 | 38250 | 38250 | 38200 | 3468 |
| 263 | 20240625 | 144100 | 12642782400 | 38250 | 38200 | 38250 | 38200 | 1712 |
| 264 | 20240625 | 144000 | 12577305300 | 38250 | 38250 | 38250 | 38200 | 1646 |
| 265 | 20240625 | 143900 | 12514349550 | 38250 | 38250 | 38250 | 38200 | 2569 |
| 266 | 20240625 | 143800 | 12416091450 | 38250 | 38250 | 38250 | 38200 | 676 |
| 267 | 20240625 | 143700 | 12390242450 | 38250 | 38200 | 38250 | 38150 | 3225 |
| 268 | 20240625 | 143600 | 12267034400 | 38200 | 38200 | 38200 | 38150 | 1615 |
| 269 | 20240625 | 143500 | 12205347050 | 38200 | 38250 | 38250 | 38150 | 3890 |
| 270 | 20240625 | 143400 | 12056714000 | 38250 | 38250 | 38250 | 38200 | 1653 |
| 271 | 20240625 | 143300 | 11993516600 | 38250 | 38250 | 38300 | 38200 | 1033 |
| 272 | 20240625 | 143200 | 11954006400 | 38250 | 38250 | 38300 | 38200 | 6349 |
| 273 | 20240625 | 143100 | 11711155050 | 38250 | 38250 | 38250 | 38200 | 1601 |
| 274 | 20240625 | 143000 | 11649921550 | 38200 | 38250 | 38250 | 38200 | 1002 |
| 275 | 20240625 | 142900 | 11611599650 | 38200 | 38200 | 38250 | 38200 | 697 |
| 276 | 20240625 | 142800 | 11584947350 | 38250 | 38200 | 38250 | 38200 | 788 |
| 277 | 20240625 | 142700 | 11554810150 | 38250 | 38250 | 38250 | 38200 | 838 |
| 278 | 20240625 | 142600 | 11522761950 | 38200 | 38250 | 38250 | 38200 | 1570 |
| 279 | 20240625 | 142500 | 11462752550 | 38200 | 38250 | 38250 | 38200 | 823 |
| 280 | 20240625 | 142400 | 11431277850 | 38250 | 38250 | 38250 | 38200 | 1492 |
| 281 | 20240625 | 142300 | 11374250100 | 38250 | 38250 | 38250 | 38200 | 993 |
| 282 | 20240625 | 142200 | 11336274850 | 38250 | 38250 | 38250 | 38200 | 1201 |
| 283 | 20240625 | 142100 | 11290342350 | 38200 | 38250 | 38250 | 38200 | 651 |
| 284 | 20240625 | 142000 | 11265446950 | 38250 | 38250 | 38250 | 38200 | 725 |
| 285 | 20240625 | 141900 | 11237721050 | 38200 | 38250 | 38250 | 38200 | 1090 |
| 286 | 20240625 | 141800 | 11196033150 | 38250 | 38200 | 38250 | 38200 | 544 |
| 287 | 20240625 | 141700 | 11175232450 | 38250 | 38150 | 38250 | 38150 | 1313 |
| 288 | 20240625 | 141600 | 11125066150 | 38200 | 38200 | 38250 | 38150 | 1068 |
| 289 | 20240625 | 141500 | 11084262750 | 38250 | 38250 | 38250 | 38200 | 8428 |
| 290 | 20240625 | 141400 | 10762300600 | 38250 | 38250 | 38300 | 38200 | 1518 |
| 291 | 20240625 | 141300 | 10704229650 | 38250 | 38200 | 38250 | 38200 | 2211 |
| 292 | 20240625 | 141200 | 10619666550 | 38200 | 38250 | 38250 | 38200 | 1339 |
| 293 | 20240625 | 141100 | 10568454950 | 38250 | 38250 | 38250 | 38200 | 1007 |
| 294 | 20240625 | 141000 | 10529944600 | 38250 | 38200 | 38250 | 38200 | 1294 |
| 295 | 20240625 | 140900 | 10480477300 | 38250 | 38200 | 38250 | 38150 | 2836 |
| 296 | 20240625 | 140800 | 10372127950 | 38150 | 38200 | 38250 | 38150 | 2950 |
| 297 | 20240625 | 140700 | 10259447950 | 38200 | 38150 | 38200 | 38100 | 4578 |
| 298 | 20240625 | 140600 | 10084660100 | 38150 | 38100 | 38150 | 38100 | 984 |
| 299 | 20240625 | 140500 | 10047127100 | 38100 | 38100 | 38150 | 38100 | 930 |
| 300 | 20240625 | 140400 | 10011652950 | 38150 | 38150 | 38200 | 38100 | 1190 |
| 301 | 20240625 | 140300 | 9966246250 | 38200 | 38150 | 38200 | 38100 | 1260 |
| 302 | 20240625 | 140200 | 9918175250 | 38100 | 38150 | 38200 | 38100 | 701 |
| 303 | 20240625 | 140100 | 9891435050 | 38150 | 38150 | 38200 | 38100 | 1325 |
| 304 | 20240625 | 140000 | 9840884800 | 38150 | 38200 | 38200 | 38100 | 1099 |
| 305 | 20240625 | 135900 | 9798943200 | 38200 | 38150 | 38200 | 38100 | 2782 |
| 306 | 20240625 | 135800 | 9692761600 | 38150 | 38150 | 38200 | 38100 | 1435 |
| 307 | 20240625 | 135700 | 9638016050 | 38150 | 38100 | 38200 | 38100 | 764 |
| 308 | 20240625 | 135600 | 9608873750 | 38150 | 38150 | 38150 | 38100 | 974 |
| 309 | 20240625 | 135500 | 9571722100 | 38100 | 38150 | 38150 | 38100 | 915 |
| 310 | 20240625 | 135400 | 9536819300 | 38150 | 38150 | 38150 | 38100 | 1559 |
| 311 | 20240625 | 135300 | 9477348100 | 38150 | 38100 | 38150 | 38100 | 434 |
| 312 | 20240625 | 135200 | 9460797850 | 38150 | 38150 | 38150 | 38100 | 971 |
| 313 | 20240625 | 135100 | 9423758300 | 38150 | 38150 | 38200 | 38100 | 1218 |
| 314 | 20240625 | 135000 | 9377291300 | 38150 | 38150 | 38200 | 38100 | 1172 |
| 315 | 20240625 | 134900 | 9332576800 | 38150 | 38150 | 38150 | 38100 | 429 |
| 316 | 20240625 | 134800 | 9316215100 | 38150 | 38100 | 38200 | 38100 | 2444 |
| 317 | 20240625 | 134700 | 9222981250 | 38150 | 38100 | 38150 | 38050 | 2392 |
| 318 | 20240625 | 134600 | 9131838950 | 38050 | 38050 | 38150 | 38050 | 652 |
| 319 | 20240625 | 134500 | 9106995050 | 38100 | 38100 | 38150 | 38050 | 2033 |
| 320 | 20240625 | 134400 | 9029524350 | 38100 | 38100 | 38100 | 38050 | 815 |
| 321 | 20240625 | 134300 | 8998487900 | 38050 | 38100 | 38150 | 38050 | 1498 |
| 322 | 20240625 | 134200 | 8941417200 | 38100 | 38100 | 38100 | 38050 | 1143 |
| 323 | 20240625 | 134100 | 8897873200 | 38100 | 38050 | 38100 | 38050 | 774 |
| 324 | 20240625 | 134000 | 8868388950 | 38050 | 38100 | 38100 | 38050 | 479 |
| 325 | 20240625 | 133900 | 8850144550 | 38100 | 38050 | 38100 | 38000 | 5863 |
| 326 | 20240625 | 133800 | 8626932300 | 38050 | 38000 | 38050 | 38000 | 485 |
| 327 | 20240625 | 133700 | 8608485650 | 38050 | 38000 | 38050 | 38000 | 1101 |
| 328 | 20240625 | 133600 | 8566628650 | 38000 | 38050 | 38050 | 38000 | 297 |
| 329 | 20240625 | 133500 | 8555332050 | 38050 | 38050 | 38050 | 38000 | 586 |
| 330 | 20240625 | 133400 | 8533047150 | 38050 | 38000 | 38050 | 37950 | 428 |
| 331 | 20240625 | 133300 | 8516772700 | 38000 | 38000 | 38050 | 37950 | 2267 |
| 332 | 20240625 | 133200 | 8430618200 | 37950 | 37950 | 38000 | 37950 | 592 |
| 333 | 20240625 | 133100 | 8408137150 | 38000 | 37950 | 38000 | 37950 | 376 |
| 334 | 20240625 | 133000 | 8393857550 | 38000 | 37950 | 38000 | 37900 | 584 |
| 335 | 20240625 | 132900 | 8371687000 | 37900 | 37900 | 38000 | 37900 | 2992 |
| 336 | 20240625 | 132800 | 8258115900 | 37900 | 37950 | 38000 | 37900 | 525 |
| 337 | 20240625 | 132700 | 8238178000 | 37900 | 37950 | 38000 | 37900 | 402 |
| 338 | 20240625 | 132600 | 8222925500 | 38000 | 37950 | 38000 | 37900 | 986 |
| 339 | 20240625 | 132500 | 8185477000 | 37950 | 37950 | 38000 | 37900 | 4780 |
| 340 | 20240625 | 132400 | 8004061800 | 37900 | 37900 | 37950 | 37900 | 352 |
| 341 | 20240625 | 132300 | 7990716450 | 37950 | 37900 | 37950 | 37900 | 377 |
| 342 | 20240625 | 132200 | 7976417000 | 37950 | 37900 | 37950 | 37900 | 218 |
| 343 | 20240625 | 132100 | 7968150500 | 37950 | 37950 | 37950 | 37850 | 13840 |
| 344 | 20240625 | 132000 | 7443548250 | 37950 | 37950 | 37950 | 37900 | 1272 |
| 345 | 20240625 | 131900 | 7395289150 | 37950 | 37900 | 37950 | 37900 | 556 |
| 346 | 20240625 | 131800 | 7374196800 | 37950 | 37950 | 37950 | 37900 | 255 |
| 347 | 20240625 | 131700 | 7364527300 | 37950 | 37900 | 37950 | 37900 | 171 |
| 348 | 20240625 | 131600 | 7358044200 | 37900 | 37950 | 38000 | 37900 | 519 |
| 349 | 20240625 | 131500 | 7338354000 | 37900 | 38000 | 38000 | 37900 | 587 |
| 350 | 20240625 | 131400 | 7316075150 | 37950 | 37950 | 38000 | 37900 | 361 |
| 351 | 20240625 | 131300 | 7302377500 | 37950 | 38000 | 38000 | 37900 | 867 |
| 352 | 20240625 | 131200 | 7269478750 | 38000 | 38000 | 38000 | 37900 | 483 |
| 353 | 20240625 | 131100 | 7251151550 | 38000 | 38000 | 38000 | 37900 | 1451 |
| 354 | 20240625 | 131000 | 7196086600 | 38000 | 38000 | 38000 | 37950 | 198 |
| 355 | 20240625 | 130900 | 7188570300 | 38000 | 37950 | 38000 | 37950 | 345 |
| 356 | 20240625 | 130800 | 7175466350 | 37950 | 38000 | 38000 | 37950 | 191 |
| 357 | 20240625 | 130700 | 7168213950 | 37950 | 38000 | 38000 | 37950 | 255 |
| 358 | 20240625 | 130600 | 7158532900 | 37950 | 38050 | 38050 | 37950 | 1841 |
| 359 | 20240625 | 130500 | 7088654100 | 38050 | 37950 | 38050 | 37950 | 516 |
| 360 | 20240625 | 130400 | 7069043200 | 37950 | 38000 | 38050 | 37950 | 2189 |
| 361 | 20240625 | 130300 | 6985840750 | 38000 | 37950 | 38000 | 37950 | 277 |
| 362 | 20240625 | 130200 | 6975323750 | 38000 | 38000 | 38050 | 37950 | 530 |
| 363 | 20240625 | 130100 | 6955184100 | 38000 | 38050 | 38050 | 37950 | 2169 |
| 364 | 20240625 | 130000 | 6872756200 | 38050 | 38000 | 38050 | 38000 | 184 |
| 365 | 20240625 | 125900 | 6865759950 | 38000 | 38000 | 38050 | 38000 | 354 |
| 366 | 20240625 | 125800 | 6852294750 | 38050 | 38000 | 38050 | 38000 | 677 |
| 367 | 20240625 | 125700 | 6826540100 | 38000 | 38050 | 38050 | 37950 | 265 |
| 368 | 20240625 | 125600 | 6816469700 | 38050 | 37950 | 38050 | 37950 | 814 |
| 369 | 20240625 | 125500 | 6785539750 | 38000 | 38050 | 38050 | 38000 | 2264 |
| 370 | 20240625 | 125400 | 6699500800 | 38000 | 38000 | 38050 | 37950 | 2254 |
| 371 | 20240625 | 125300 | 6613843300 | 38000 | 38000 | 38050 | 37950 | 4072 |
| 372 | 20240625 | 125200 | 6459100800 | 37950 | 37950 | 38000 | 37900 | 556 |
| 373 | 20240625 | 125100 | 6437984900 | 37950 | 37950 | 38000 | 37900 | 570 |
| 374 | 20240625 | 125000 | 6416356650 | 37950 | 37850 | 38000 | 37800 | 29413 |
| 375 | 20240625 | 124900 | 5301997150 | 37850 | 37850 | 37850 | 37800 | 6087 |
| 376 | 20240625 | 124800 | 5071616700 | 37850 | 37800 | 37850 | 37800 | 173 |
| 377 | 20240625 | 124700 | 5065074650 | 37850 | 37850 | 37850 | 37750 | 801 |
| 378 | 20240625 | 124600 | 5034783150 | 37800 | 37850 | 37850 | 37800 | 1610 |
| 379 | 20240625 | 124500 | 4973898400 | 37800 | 37800 | 37850 | 37800 | 383 |
| 380 | 20240625 | 124400 | 4959417150 | 37800 | 37850 | 37850 | 37800 | 229 |
| 381 | 20240625 | 124300 | 4950757900 | 37850 | 37800 | 37850 | 37800 | 433 |
| 382 | 20240625 | 124200 | 4934375250 | 37800 | 37850 | 37850 | 37800 | 357 |
| 383 | 20240625 | 124100 | 4920878050 | 37850 | 37750 | 37850 | 37750 | 3971 |
| 384 | 20240625 | 124000 | 4770765800 | 37750 | 37800 | 37800 | 37750 | 237 |
| 385 | 20240625 | 123900 | 4761814700 | 37800 | 37750 | 37800 | 37750 | 399 |
| 386 | 20240625 | 123800 | 4746738200 | 37750 | 37800 | 37800 | 37750 | 960 |
| 387 | 20240625 | 123700 | 4710485600 | 37750 | 37750 | 37800 | 37750 | 324 |
| 388 | 20240625 | 123600 | 4698251550 | 37750 | 37800 | 37800 | 37750 | 190 |
| 389 | 20240625 | 123500 | 4691074300 | 37750 | 37750 | 37800 | 37750 | 477 |
| 390 | 20240625 | 123400 | 4673058400 | 37750 | 37800 | 37800 | 37750 | 329 |
| 391 | 20240625 | 123300 | 4660634800 | 37750 | 37750 | 37800 | 37750 | 191 |
| 392 | 20240625 | 123200 | 4653422850 | 37800 | 37750 | 37800 | 37750 | 181 |
| 393 | 20240625 | 123100 | 4646587850 | 37800 | 37800 | 37800 | 37750 | 371 |
| 394 | 20240625 | 123000 | 4632575050 | 37800 | 37750 | 37800 | 37750 | 179 |
| 395 | 20240625 | 122900 | 4625814600 | 37800 | 37750 | 37800 | 37750 | 140 |
| 396 | 20240625 | 122800 | 4620526850 | 37750 | 37750 | 37800 | 37750 | 283 |
| 397 | 20240625 | 122700 | 4609840650 | 37750 | 37750 | 37800 | 37750 | 266 |
| 398 | 20240625 | 122600 | 4599795400 | 37800 | 37800 | 37800 | 37750 | 394 |
| 399 | 20240625 | 122500 | 4584918950 | 37750 | 37750 | 37800 | 37750 | 286 |
| 400 | 20240625 | 122400 | 4574120300 | 37750 | 37750 | 37800 | 37750 | 294 |
| 401 | 20240625 | 122300 | 4563017150 | 37800 | 37750 | 37800 | 37750 | 455 |
| 402 | 20240625 | 122200 | 4545826150 | 37750 | 37750 | 37800 | 37750 | 175 |
| 403 | 20240625 | 122100 | 4539216500 | 37800 | 37750 | 37800 | 37750 | 105 |
| 404 | 20240625 | 122000 | 4535251600 | 37750 | 37750 | 37800 | 37750 | 168 |
| 405 | 20240625 | 121900 | 4528905650 | 37800 | 37750 | 37800 | 37750 | 166 |
| 406 | 20240625 | 121800 | 4522634250 | 37750 | 37750 | 37850 | 37750 | 2356 |
| 407 | 20240625 | 121700 | 4433619350 | 37750 | 37750 | 37850 | 37750 | 1073 |
| 408 | 20240625 | 121600 | 4393064800 | 37750 | 37800 | 37800 | 37750 | 128 |
| 409 | 20240625 | 121500 | 4388230350 | 37750 | 37800 | 37800 | 37750 | 1044 |
| 410 | 20240625 | 121400 | 4348772300 | 37800 | 37800 | 37850 | 37800 | 249 |
| 411 | 20240625 | 121300 | 4339358850 | 37800 | 37850 | 37850 | 37800 | 217 |
| 412 | 20240625 | 121200 | 4331152900 | 37800 | 37800 | 37850 | 37800 | 330 |
| 413 | 20240625 | 121100 | 4318670650 | 37800 | 37800 | 37850 | 37800 | 363 |
| 414 | 20240625 | 121000 | 4304945000 | 37800 | 37850 | 37850 | 37800 | 146 |
| 415 | 20240625 | 120900 | 4299423500 | 37800 | 37850 | 37850 | 37800 | 276 |
| 416 | 20240625 | 120800 | 4288985200 | 37800 | 37850 | 37850 | 37800 | 302 |
| 417 | 20240625 | 120700 | 4277566000 | 37800 | 37850 | 37850 | 37800 | 1196 |
| 418 | 20240625 | 120600 | 4232356000 | 37800 | 37850 | 37850 | 37800 | 198 |
| 419 | 20240625 | 120500 | 4224866650 | 37850 | 37750 | 37850 | 37750 | 3779 |
| 420 | 20240625 | 120400 | 4082004500 | 37750 | 37800 | 37800 | 37750 | 286 |
| 421 | 20240625 | 120300 | 4071203900 | 37750 | 37800 | 37800 | 37750 | 209 |
| 422 | 20240625 | 120200 | 4063310950 | 37750 | 37750 | 37800 | 37750 | 153 |
| 423 | 20240625 | 120100 | 4057532400 | 37800 | 37750 | 37800 | 37750 | 156 |
| 424 | 20240625 | 120000 | 4051640300 | 37800 | 37750 | 37800 | 37700 | 2455 |
| 425 | 20240625 | 115900 | 3958951450 | 37700 | 37700 | 37750 | 37700 | 363 |
| 426 | 20240625 | 115800 | 3945256650 | 37700 | 37700 | 37750 | 37700 | 242 |
| 427 | 20240625 | 115700 | 3936131350 | 37750 | 37750 | 37750 | 37700 | 764 |
| 428 | 20240625 | 115600 | 3907320450 | 37750 | 37700 | 37750 | 37700 | 366 |
| 429 | 20240625 | 115500 | 3893508650 | 37750 | 37750 | 37750 | 37700 | 155 |
| 430 | 20240625 | 115400 | 3887661100 | 37750 | 37700 | 37750 | 37700 | 159 |
| 431 | 20240625 | 115300 | 3881664750 | 37750 | 37700 | 37750 | 37700 | 186 |
| 432 | 20240625 | 115200 | 3874648200 | 37700 | 37700 | 37750 | 37700 | 246 |
| 433 | 20240625 | 115100 | 3865366500 | 37750 | 37700 | 37750 | 37650 | 905 |
| 434 | 20240625 | 115000 | 3831249950 | 37700 | 37700 | 37700 | 37650 | 394 |
| 435 | 20240625 | 114900 | 3816410500 | 37650 | 37700 | 37700 | 37650 | 245 |
| 436 | 20240625 | 114800 | 3807179300 | 37650 | 37700 | 37700 | 37650 | 161 |
| 437 | 20240625 | 114700 | 3801113600 | 37650 | 37650 | 37700 | 37650 | 162 |
| 438 | 20240625 | 114600 | 3795011800 | 37700 | 37700 | 37700 | 37650 | 299 |
| 439 | 20240625 | 114500 | 3783744100 | 37650 | 37650 | 37700 | 37650 | 133 |
| 440 | 20240625 | 114400 | 3778733850 | 37650 | 37650 | 37750 | 37650 | 512 |
| 441 | 20240625 | 114300 | 3759435550 | 37650 | 37700 | 37750 | 37650 | 271 |
| 442 | 20240625 | 114200 | 3749213750 | 37650 | 37700 | 37750 | 37650 | 1075 |
| 443 | 20240625 | 114100 | 3708683000 | 37700 | 37700 | 37750 | 37700 | 374 |
| 444 | 20240625 | 114000 | 3694577500 | 37700 | 37700 | 37750 | 37700 | 291 |
| 445 | 20240625 | 113900 | 3683600700 | 37700 | 37700 | 37700 | 37650 | 860 |
| 446 | 20240625 | 113800 | 3651184000 | 37700 | 37650 | 37700 | 37600 | 2513 |
| 447 | 20240625 | 113700 | 3556552100 | 37600 | 37650 | 37650 | 37600 | 390 |
| 448 | 20240625 | 113600 | 3541882350 | 37650 | 37600 | 37650 | 37600 | 337 |
| 449 | 20240625 | 113500 | 3529206750 | 37650 | 37600 | 37650 | 37600 | 264 |
| 450 | 20240625 | 113400 | 3519273650 | 37650 | 37650 | 37650 | 37600 | 289 |
| 451 | 20240625 | 113300 | 3508404050 | 37650 | 37650 | 37650 | 37600 | 594 |
| 452 | 20240625 | 113200 | 3486064950 | 37650 | 37650 | 37650 | 37600 | 188 |
| 453 | 20240625 | 113100 | 3478991800 | 37650 | 37600 | 37650 | 37600 | 191 |
| 454 | 20240625 | 113000 | 3471808050 | 37650 | 37650 | 37650 | 37600 | 347 |
| 455 | 20240625 | 112900 | 3458756700 | 37600 | 37600 | 37650 | 37600 | 162 |
| 456 | 20240625 | 112800 | 3452663200 | 37600 | 37600 | 37650 | 37600 | 203 |
| 457 | 20240625 | 112700 | 3445025950 | 37600 | 37650 | 37650 | 37600 | 196 |
| 458 | 20240625 | 112600 | 3437654250 | 37600 | 37650 | 37650 | 37600 | 212 |
| 459 | 20240625 | 112500 | 3429680100 | 37650 | 37600 | 37650 | 37600 | 258 |
| 460 | 20240625 | 112400 | 3419974450 | 37600 | 37600 | 37650 | 37550 | 564 |
| 461 | 20240625 | 112300 | 3398764600 | 37650 | 37650 | 37650 | 37600 | 3845 |
| 462 | 20240625 | 112200 | 3254189550 | 37650 | 37600 | 37650 | 37600 | 442 |
| 463 | 20240625 | 112100 | 3237554450 | 37650 | 37600 | 37650 | 37600 | 257 |
| 464 | 20240625 | 112000 | 3227887350 | 37600 | 37600 | 37650 | 37600 | 131 |
| 465 | 20240625 | 111900 | 3222959800 | 37650 | 37650 | 37650 | 37600 | 330 |
| 466 | 20240625 | 111800 | 3210540650 | 37600 | 37650 | 37700 | 37600 | 254 |
| 467 | 20240625 | 111700 | 3200978650 | 37650 | 37650 | 37650 | 37600 | 204 |
| 468 | 20240625 | 111600 | 3193304000 | 37600 | 37600 | 37700 | 37600 | 252 |
| 469 | 20240625 | 111500 | 3183821050 | 37650 | 37650 | 37700 | 37600 | 378 |
| 470 | 20240625 | 111400 | 3169592500 | 37600 | 37650 | 37650 | 37600 | 641 |
| 471 | 20240625 | 111300 | 3145463750 | 37650 | 37600 | 37650 | 37600 | 147 |
| 472 | 20240625 | 111200 | 3139934200 | 37600 | 37600 | 37650 | 37600 | 248 |
| 473 | 20240625 | 111100 | 3130604350 | 37600 | 37650 | 37700 | 37600 | 349 |
| 474 | 20240625 | 111000 | 3117472700 | 37650 | 37650 | 37700 | 37600 | 170 |
| 475 | 20240625 | 110900 | 3111077400 | 37600 | 37650 | 37700 | 37600 | 515 |
| 476 | 20240625 | 110800 | 3091695150 | 37650 | 37650 | 37650 | 37600 | 778 |
| 477 | 20240625 | 110700 | 3062435800 | 37650 | 37600 | 37650 | 37600 | 342 |
| 478 | 20240625 | 110600 | 3049565200 | 37650 | 37600 | 37650 | 37600 | 266 |
| 479 | 20240625 | 110500 | 3039559450 | 37650 | 37650 | 37650 | 37600 | 197 |
| 480 | 20240625 | 110400 | 3032147900 | 37600 | 37650 | 37700 | 37600 | 225 |
| 481 | 20240625 | 110300 | 3023684600 | 37700 | 37650 | 37700 | 37600 | 459 |
| 482 | 20240625 | 110200 | 3006407550 | 37600 | 37650 | 37650 | 37600 | 299 |
| 483 | 20240625 | 110100 | 2995157300 | 37600 | 37650 | 37700 | 37600 | 364 |
| 484 | 20240625 | 110000 | 2981456950 | 37600 | 37650 | 37650 | 37600 | 218 |
| 485 | 20240625 | 105900 | 2973257450 | 37650 | 37600 | 37650 | 37600 | 146 |
| 486 | 20240625 | 105800 | 2967765850 | 37600 | 37650 | 37700 | 37600 | 368 |
| 487 | 20240625 | 105700 | 2953918000 | 37700 | 37650 | 37700 | 37600 | 425 |
| 488 | 20240625 | 105600 | 2937928500 | 37600 | 37650 | 37700 | 37600 | 431 |
| 489 | 20240625 | 105500 | 2921710900 | 37600 | 37600 | 37700 | 37600 | 252 |
| 490 | 20240625 | 105400 | 2912230300 | 37600 | 37650 | 37700 | 37600 | 356 |
| 491 | 20240625 | 105300 | 2898834750 | 37700 | 37650 | 37700 | 37600 | 414 |
| 492 | 20240625 | 105200 | 2883249850 | 37700 | 37600 | 37700 | 37600 | 411 |
| 493 | 20240625 | 105100 | 2867777100 | 37700 | 37650 | 37700 | 37600 | 548 |
| 494 | 20240625 | 105000 | 2847128150 | 37700 | 37650 | 37700 | 37600 | 408 |
| 495 | 20240625 | 104900 | 2831776700 | 37600 | 37650 | 37700 | 37600 | 238 |
| 496 | 20240625 | 104800 | 2822821300 | 37650 | 37600 | 37700 | 37600 | 163 |
| 497 | 20240625 | 104700 | 2816687950 | 37700 | 37700 | 37700 | 37600 | 180 |
| 498 | 20240625 | 104600 | 2809913000 | 37650 | 37600 | 37700 | 37550 | 1977 |
| 499 | 20240625 | 104500 | 2735471950 | 37600 | 37550 | 37650 | 37550 | 1006 |
| 500 | 20240625 | 104400 | 2697642200 | 37600 | 37550 | 37600 | 37550 | 149 |
| 501 | 20240625 | 104300 | 2692044400 | 37600 | 37600 | 37650 | 37550 | 981 |
| 502 | 20240625 | 104200 | 2655153800 | 37600 | 37600 | 37650 | 37550 | 558 |
| 503 | 20240625 | 104100 | 2634177200 | 37550 | 37600 | 37650 | 37550 | 514 |
| 504 | 20240625 | 104000 | 2614855350 | 37650 | 37600 | 37650 | 37550 | 207 |
| 505 | 20240625 | 103900 | 2607073100 | 37650 | 37650 | 37650 | 37550 | 1459 |
| 506 | 20240625 | 103800 | 2552214350 | 37650 | 37650 | 37650 | 37600 | 278 |
| 507 | 20240625 | 103700 | 2541757150 | 37600 | 37650 | 37650 | 37600 | 140 |
| 508 | 20240625 | 103600 | 2536489900 | 37650 | 37600 | 37650 | 37600 | 151 |
| 509 | 20240625 | 103500 | 2530809950 | 37650 | 37600 | 37650 | 37600 | 252 |
| 510 | 20240625 | 103400 | 2521326900 | 37650 | 37600 | 37650 | 37600 | 453 |
| 511 | 20240625 | 103300 | 2504277000 | 37600 | 37650 | 37650 | 37600 | 183 |
| 512 | 20240625 | 103200 | 2497393550 | 37600 | 37650 | 37650 | 37600 | 160 |
| 513 | 20240625 | 103100 | 2491375150 | 37650 | 37600 | 37650 | 37550 | 590 |
| 514 | 20240625 | 103000 | 2469174900 | 37600 | 37600 | 37600 | 37550 | 118 |
| 515 | 20240625 | 102900 | 2464743400 | 37650 | 37600 | 37650 | 37550 | 343 |
| 516 | 20240625 | 102800 | 2451851450 | 37600 | 37650 | 37650 | 37550 | 1041 |
| 517 | 20240625 | 102700 | 2412711200 | 37650 | 37550 | 37650 | 37550 | 586 |
| 518 | 20240625 | 102600 | 2390683850 | 37550 | 37600 | 37650 | 37550 | 280 |
| 519 | 20240625 | 102500 | 2380163600 | 37600 | 37550 | 37650 | 37550 | 388 |
| 520 | 20240625 | 102400 | 2365578150 | 37650 | 37600 | 37650 | 37550 | 667 |
| 521 | 20240625 | 102300 | 2340488400 | 37600 | 37550 | 37600 | 37550 | 307 |
| 522 | 20240625 | 102200 | 2328954350 | 37550 | 37600 | 37600 | 37550 | 218 |
| 523 | 20240625 | 102100 | 2320764450 | 37600 | 37550 | 37600 | 37550 | 430 |
| 524 | 20240625 | 102000 | 2304604650 | 37600 | 37600 | 37650 | 37550 | 577 |
| 525 | 20240625 | 101900 | 2282905550 | 37650 | 37650 | 37650 | 37600 | 240 |
| 526 | 20240625 | 101800 | 2273877000 | 37650 | 37650 | 37650 | 37600 | 445 |
| 527 | 20240625 | 101700 | 2257128650 | 37600 | 37650 | 37650 | 37600 | 108 |
| 528 | 20240625 | 101600 | 2253066000 | 37650 | 37650 | 37650 | 37600 | 206 |
| 529 | 20240625 | 101500 | 2245311850 | 37650 | 37650 | 37650 | 37600 | 608 |
| 530 | 20240625 | 101400 | 2222426150 | 37650 | 37650 | 37650 | 37600 | 140 |
| 531 | 20240625 | 101300 | 2217158050 | 37650 | 37650 | 37650 | 37600 | 215 |
| 532 | 20240625 | 101200 | 2209067850 | 37650 | 37600 | 37650 | 37600 | 290 |
| 533 | 20240625 | 101100 | 2198155650 | 37600 | 37600 | 37650 | 37600 | 151 |
| 534 | 20240625 | 101000 | 2192475950 | 37600 | 37600 | 37650 | 37550 | 1040 |
| 535 | 20240625 | 100900 | 2153369050 | 37650 | 37650 | 37650 | 37650 | 243 |
| 536 | 20240625 | 100800 | 2144220100 | 37600 | 37650 | 37650 | 37600 | 54 |
| 537 | 20240625 | 100700 | 2142188250 | 37600 | 37650 | 37650 | 37600 | 78 |
| 538 | 20240625 | 100600 | 2139253250 | 37650 | 37650 | 37650 | 37600 | 652 |
| 539 | 20240625 | 100500 | 2114705500 | 37700 | 37650 | 37700 | 37650 | 400 |
| 540 | 20240625 | 100400 | 2099643100 | 37700 | 37700 | 37700 | 37650 | 303 |
| 541 | 20240625 | 100300 | 2088231600 | 37700 | 37700 | 37700 | 37650 | 195 |
| 542 | 20240625 | 100200 | 2080881600 | 37650 | 37700 | 37700 | 37650 | 172 |
| 543 | 20240625 | 100100 | 2074402900 | 37700 | 37650 | 37700 | 37650 | 35 |
| 544 | 20240625 | 100000 | 2073083900 | 37700 | 37650 | 37700 | 37600 | 1215 |
| 545 | 20240625 | 095900 | 2027334050 | 37600 | 37650 | 37650 | 37600 | 27 |
| 546 | 20240625 | 095800 | 2026317900 | 37650 | 37600 | 37650 | 37600 | 513 |
| 547 | 20240625 | 095700 | 2007014400 | 37600 | 37600 | 37650 | 37600 | 997 |
| 548 | 20240625 | 095600 | 1969526850 | 37600 | 37550 | 37600 | 37550 | 260 |
| 549 | 20240625 | 095500 | 1959755350 | 37600 | 37600 | 37600 | 37550 | 531 |
| 550 | 20240625 | 095400 | 1939799300 | 37600 | 37600 | 37600 | 37550 | 194 |
| 551 | 20240625 | 095300 | 1932510500 | 37550 | 37600 | 37600 | 37550 | 328 |
| 552 | 20240625 | 095200 | 1920180150 | 37550 | 37600 | 37600 | 37550 | 666 |
| 553 | 20240625 | 095100 | 1895143500 | 37550 | 37550 | 37600 | 37500 | 435 |
| 554 | 20240625 | 095000 | 1878806050 | 37600 | 37500 | 37600 | 37500 | 283 |
| 555 | 20240625 | 094900 | 1868180900 | 37550 | 37500 | 37550 | 37500 | 588 |
| 556 | 20240625 | 094800 | 1846107800 | 37550 | 37550 | 37550 | 37500 | 601 |
| 557 | 20240625 | 094700 | 1823543450 | 37550 | 37550 | 37550 | 37500 | 673 |
| 558 | 20240625 | 094600 | 1798277300 | 37500 | 37600 | 37600 | 37500 | 1016 |
| 559 | 20240625 | 094500 | 1760118150 | 37550 | 37550 | 37600 | 37550 | 162 |
| 560 | 20240625 | 094400 | 1754034300 | 37600 | 37600 | 37650 | 37550 | 2771 |
| 561 | 20240625 | 094300 | 1649850950 | 37600 | 37550 | 37600 | 37550 | 413 |
| 562 | 20240625 | 094200 | 1634328500 | 37600 | 37600 | 37600 | 37550 | 238 |
| 563 | 20240625 | 094100 | 1625379750 | 37600 | 37600 | 37650 | 37600 | 498 |
| 564 | 20240625 | 094000 | 1606654500 | 37650 | 37650 | 37650 | 37600 | 586 |
| 565 | 20240625 | 093900 | 1584592600 | 37700 | 37650 | 37700 | 37600 | 569 |
| 566 | 20240625 | 093800 | 1563169400 | 37650 | 37650 | 37700 | 37650 | 462 |
| 567 | 20240625 | 093700 | 1545766650 | 37650 | 37700 | 37700 | 37650 | 78 |
| 568 | 20240625 | 093600 | 1542827550 | 37700 | 37700 | 37700 | 37650 | 36 |
| 569 | 20240625 | 093500 | 1541470750 | 37700 | 37650 | 37700 | 37650 | 185 |
| 570 | 20240625 | 093400 | 1534501850 | 37700 | 37650 | 37700 | 37600 | 1208 |
| 571 | 20240625 | 093300 | 1489005000 | 37650 | 37650 | 37700 | 37650 | 266 |
| 572 | 20240625 | 093200 | 1478983700 | 37650 | 37700 | 37700 | 37650 | 162 |
| 573 | 20240625 | 093100 | 1472880150 | 37700 | 37700 | 37700 | 37650 | 102 |
| 574 | 20240625 | 093000 | 1469036050 | 37650 | 37650 | 37700 | 37650 | 57 |
| 575 | 20240625 | 092900 | 1466888800 | 37700 | 37650 | 37700 | 37650 | 864 |
| 576 | 20240625 | 092800 | 1434351300 | 37600 | 37650 | 37650 | 37600 | 48 |
| 577 | 20240625 | 092700 | 1432544850 | 37650 | 37650 | 37650 | 37600 | 516 |
| 578 | 20240625 | 092600 | 1413118100 | 37650 | 37700 | 37700 | 37600 | 692 |
| 579 | 20240625 | 092500 | 1387043550 | 37700 | 37700 | 37700 | 37650 | 492 |
| 580 | 20240625 | 092400 | 1368515800 | 37650 | 37600 | 37650 | 37600 | 1557 |
| 581 | 20240625 | 092300 | 1309925900 | 37600 | 37600 | 37600 | 37600 | 125 |
| 582 | 20240625 | 092200 | 1305225900 | 37600 | 37550 | 37650 | 37550 | 253 |
| 583 | 20240625 | 092100 | 1295714950 | 37650 | 37550 | 37650 | 37550 | 1700 |
| 584 | 20240625 | 092000 | 1231812150 | 37550 | 37500 | 37550 | 37500 | 526 |
| 585 | 20240625 | 091900 | 1212085900 | 37500 | 37600 | 37600 | 37500 | 1653 |
| 586 | 20240625 | 091800 | 1150065300 | 37600 | 37500 | 37600 | 37450 | 3910 |
| 587 | 20240625 | 091700 | 1003407850 | 37550 | 37550 | 37550 | 37500 | 271 |
| 588 | 20240625 | 091600 | 993242150 | 37550 | 37550 | 37550 | 37500 | 239 |
| 589 | 20240625 | 091500 | 984268750 | 37550 | 37500 | 37550 | 37500 | 957 |
| 590 | 20240625 | 091400 | 948355450 | 37500 | 37550 | 37600 | 37500 | 2744 |
| 591 | 20240625 | 091300 | 845299900 | 37550 | 37600 | 37600 | 37550 | 457 |
| 592 | 20240625 | 091200 | 828130800 | 37550 | 37550 | 37600 | 37550 | 890 |
| 593 | 20240625 | 091100 | 794691550 | 37550 | 37600 | 37600 | 37550 | 485 |
| 594 | 20240625 | 091000 | 776471650 | 37600 | 37600 | 37600 | 37550 | 412 |
| 595 | 20240625 | 090900 | 760994000 | 37600 | 37550 | 37600 | 37550 | 413 |
| 596 | 20240625 | 090800 | 745477500 | 37600 | 37550 | 37600 | 37500 | 841 |
| 597 | 20240625 | 090700 | 713899200 | 37550 | 37650 | 37700 | 37500 | 4066 |
| 598 | 20240625 | 090600 | 560864500 | 37700 | 37800 | 37800 | 37650 | 2346 |
| 599 | 20240625 | 090500 | 472353450 | 37750 | 37700 | 37800 | 37700 | 1388 |
| 600 | 20240625 | 090400 | 419993250 | 37700 | 37800 | 37800 | 37700 | 246 |
| 601 | 20240625 | 090300 | 410707650 | 37800 | 37800 | 37800 | 37700 | 445 |
| 602 | 20240625 | 090200 | 393907450 | 37700 | 37750 | 37800 | 37700 | 3143 |
| 603 | 20240625 | 090100 | 275409900 | 37700 | 37800 | 37850 | 37700 | 1040 |
| 604 | 20240625 | 090000 | 236102450 | 37750 | 37850 | 37850 | 37750 | 5821 |