31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 185200 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 5429 |
| 3 | 20240625 | 185100 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20240625 | 185000 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20240625 | 184900 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20240625 | 184800 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20240625 | 184700 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20240625 | 184600 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20240625 | 184500 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20240625 | 184400 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20240625 | 184300 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20240625 | 184200 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20240625 | 184100 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20240625 | 184000 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20240625 | 183900 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20240625 | 183800 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20240625 | 183700 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20240625 | 183600 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20240625 | 183500 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20240625 | 183400 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20240625 | 183300 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20240625 | 183200 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20240625 | 183100 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20240625 | 183000 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20240625 | 182900 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20240625 | 182800 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20240625 | 182700 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20240625 | 182600 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20240625 | 182500 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20240625 | 182400 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20240625 | 182300 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20240625 | 182200 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 5429 |
| 33 | 20240625 | 182100 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20240625 | 182000 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20240625 | 181900 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20240625 | 181800 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20240625 | 181700 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20240625 | 181600 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20240625 | 181500 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20240625 | 181400 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20240625 | 181300 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20240625 | 181200 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20240625 | 181100 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20240625 | 181000 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20240625 | 180900 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20240625 | 180800 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20240625 | 180700 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20240625 | 180600 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20240625 | 180500 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20240625 | 180400 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20240625 | 180300 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20240625 | 180200 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20240625 | 180100 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20240625 | 180000 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20240625 | 175900 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20240625 | 175800 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20240625 | 175700 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20240625 | 175600 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20240625 | 175500 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20240625 | 175400 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20240625 | 175300 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20240625 | 175200 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 5429 |
| 63 | 20240625 | 175100 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20240625 | 175000 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20240625 | 174900 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20240625 | 174800 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20240625 | 174700 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20240625 | 174600 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20240625 | 174500 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20240625 | 174400 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20240625 | 174300 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20240625 | 174200 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20240625 | 174100 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20240625 | 174000 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20240625 | 173900 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20240625 | 173800 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20240625 | 173700 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20240625 | 173600 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20240625 | 173500 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20240625 | 173400 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20240625 | 173300 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20240625 | 173200 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20240625 | 173100 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20240625 | 173000 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20240625 | 172900 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20240625 | 172800 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20240625 | 172700 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20240625 | 172600 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20240625 | 172500 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20240625 | 172400 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20240625 | 172300 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20240625 | 172200 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 5429 |
| 93 | 20240625 | 172100 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20240625 | 172000 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20240625 | 171900 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20240625 | 171800 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20240625 | 171700 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20240625 | 171600 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20240625 | 171500 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20240625 | 171400 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20240625 | 171300 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20240625 | 171200 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20240625 | 171100 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20240625 | 171000 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20240625 | 170900 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20240625 | 170800 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20240625 | 170700 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20240625 | 170600 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20240625 | 170500 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20240625 | 170400 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20240625 | 170300 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20240625 | 170200 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20240625 | 170100 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20240625 | 170000 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20240625 | 165900 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20240625 | 165800 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20240625 | 165700 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20240625 | 165600 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20240625 | 165500 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20240625 | 165400 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20240625 | 165300 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20240625 | 165200 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 5429 |
| 123 | 20240625 | 165100 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20240625 | 165000 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20240625 | 164900 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20240625 | 164800 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20240625 | 164700 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20240625 | 164600 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20240625 | 164500 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20240625 | 164400 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20240625 | 164300 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20240625 | 164200 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20240625 | 164100 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20240625 | 164000 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20240625 | 163900 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20240625 | 163800 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20240625 | 163700 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20240625 | 163600 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20240625 | 163500 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20240625 | 163400 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20240625 | 163300 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20240625 | 163200 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20240625 | 163100 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20240625 | 163000 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20240625 | 162900 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20240625 | 162800 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20240625 | 162700 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20240625 | 162600 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20240625 | 162500 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20240625 | 162400 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20240625 | 162300 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20240625 | 162200 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 5429 |
| 153 | 20240625 | 162100 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20240625 | 162000 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20240625 | 161900 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20240625 | 161800 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20240625 | 161700 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20240625 | 161600 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20240625 | 161500 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20240625 | 161400 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20240625 | 161300 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20240625 | 161200 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20240625 | 161100 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20240625 | 161000 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20240625 | 160900 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20240625 | 160800 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20240625 | 160700 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20240625 | 160600 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20240625 | 160500 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20240625 | 160400 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20240625 | 160300 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20240625 | 160200 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20240625 | 160100 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20240625 | 160000 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20240625 | 155900 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20240625 | 155800 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20240625 | 155700 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20240625 | 155600 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20240625 | 155500 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20240625 | 155400 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20240625 | 155300 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20240625 | 155200 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 5429 |
| 183 | 20240625 | 155100 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20240625 | 155000 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20240625 | 154900 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20240625 | 154800 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20240625 | 154700 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20240625 | 154600 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20240625 | 154500 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20240625 | 154400 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20240625 | 154300 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20240625 | 154200 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20240625 | 154100 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20240625 | 154000 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20240625 | 153900 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20240625 | 153800 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20240625 | 153700 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20240625 | 153600 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20240625 | 153500 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20240625 | 153400 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20240625 | 153300 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20240625 | 153200 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20240625 | 153100 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20240625 | 153000 | 2580536450 | 31850 | 31850 | 31850 | 31850 | 5429 |
| 205 | 20240625 | 152900 | 2407622800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 206 | 20240625 | 152800 | 2407622800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 207 | 20240625 | 152700 | 2407622800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 208 | 20240625 | 152600 | 2407622800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 209 | 20240625 | 152500 | 2407622800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 210 | 20240625 | 152400 | 2407622800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 211 | 20240625 | 152300 | 2407622800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 212 | 20240625 | 152200 | 2407622800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 213 | 20240625 | 152100 | 2407622800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 214 | 20240625 | 152000 | 2407622800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 215 | 20240625 | 151900 | 2407622800 | 32000 | 32000 | 32050 | 31850 | 860 |
| 216 | 20240625 | 151800 | 2380105650 | 32000 | 32050 | 32050 | 32000 | 431 |
| 217 | 20240625 | 151700 | 2366313600 | 32050 | 32050 | 32050 | 32000 | 390 |
| 218 | 20240625 | 151600 | 2353832150 | 32000 | 32050 | 32050 | 32000 | 224 |
| 219 | 20240625 | 151500 | 2346653650 | 32050 | 32050 | 32100 | 32050 | 88 |
| 220 | 20240625 | 151400 | 2343833200 | 32050 | 32050 | 32100 | 32050 | 37 |
| 221 | 20240625 | 151300 | 2342646250 | 32050 | 32050 | 32050 | 32050 | 191 |
| 222 | 20240625 | 151200 | 2336524700 | 32100 | 32050 | 32100 | 32050 | 166 |
| 223 | 20240625 | 151100 | 2331202850 | 32050 | 32100 | 32100 | 32050 | 29 |
| 224 | 20240625 | 151000 | 2330272150 | 32050 | 32100 | 32100 | 32050 | 110 |
| 225 | 20240625 | 150900 | 2326746150 | 32100 | 32050 | 32100 | 32050 | 153 |
| 226 | 20240625 | 150800 | 2321841400 | 32050 | 32100 | 32100 | 32050 | 124 |
| 227 | 20240625 | 150700 | 2317866150 | 32050 | 32050 | 32050 | 32050 | 194 |
| 228 | 20240625 | 150600 | 2311648450 | 32100 | 32100 | 32100 | 32050 | 90 |
| 229 | 20240625 | 150500 | 2308762400 | 32050 | 32100 | 32100 | 32050 | 322 |
| 230 | 20240625 | 150400 | 2298441300 | 32100 | 32100 | 32100 | 32050 | 121 |
| 231 | 20240625 | 150300 | 2294557350 | 32100 | 32150 | 32150 | 32050 | 348 |
| 232 | 20240625 | 150200 | 2283397900 | 32150 | 32100 | 32150 | 32100 | 6 |
| 233 | 20240625 | 150100 | 2283205200 | 32100 | 32150 | 32150 | 32100 | 57 |
| 234 | 20240625 | 150000 | 2281374300 | 32100 | 32100 | 32150 | 32100 | 261 |
| 235 | 20240625 | 145900 | 2272994750 | 32150 | 32100 | 32150 | 32100 | 317 |
| 236 | 20240625 | 145800 | 2262816650 | 32100 | 32100 | 32100 | 32050 | 19 |
| 237 | 20240625 | 145700 | 2262206800 | 32100 | 32100 | 32100 | 32100 | 19 |
| 238 | 20240625 | 145600 | 2261596900 | 32050 | 32100 | 32150 | 32050 | 830 |
| 239 | 20240625 | 145500 | 2234962000 | 32100 | 32100 | 32100 | 32050 | 25 |
| 240 | 20240625 | 145400 | 2234159550 | 32100 | 32150 | 32150 | 32100 | 98 |
| 241 | 20240625 | 145300 | 2231013700 | 32100 | 32150 | 32150 | 32100 | 42 |
| 242 | 20240625 | 145200 | 2229664050 | 32150 | 32050 | 32200 | 32050 | 2032 |
| 243 | 20240625 | 145100 | 2164456000 | 32000 | 32000 | 32000 | 32000 | 136 |
| 244 | 20240625 | 145000 | 2160104000 | 32000 | 32000 | 32000 | 31950 | 76 |
| 245 | 20240625 | 144900 | 2157672350 | 32000 | 32050 | 32050 | 32000 | 11 |
| 246 | 20240625 | 144800 | 2157320300 | 32050 | 32050 | 32050 | 31950 | 901 |
| 247 | 20240625 | 144700 | 2128488900 | 32000 | 32050 | 32050 | 32000 | 59 |
| 248 | 20240625 | 144600 | 2126599600 | 32000 | 31850 | 32050 | 31850 | 6547 |
| 249 | 20240625 | 144500 | 1917467850 | 31900 | 31850 | 31900 | 31850 | 439 |
| 250 | 20240625 | 144400 | 1903485450 | 31800 | 31850 | 31850 | 31800 | 139 |
| 251 | 20240625 | 144300 | 1899063450 | 31800 | 31850 | 31850 | 31800 | 130 |
| 252 | 20240625 | 144200 | 1894928950 | 31850 | 31800 | 31850 | 31800 | 138 |
| 253 | 20240625 | 144100 | 1890539500 | 31850 | 31800 | 31850 | 31800 | 5 |
| 254 | 20240625 | 144000 | 1890380300 | 31850 | 31850 | 31850 | 31800 | 94 |
| 255 | 20240625 | 143900 | 1887390050 | 31850 | 31850 | 31850 | 31800 | 208 |
| 256 | 20240625 | 143800 | 1880765350 | 31900 | 31850 | 31900 | 31850 | 315 |
| 257 | 20240625 | 143700 | 1870732450 | 31850 | 31850 | 31900 | 31850 | 1369 |
| 258 | 20240625 | 143600 | 1827128550 | 31800 | 31800 | 31850 | 31800 | 615 |
| 259 | 20240625 | 143500 | 1807542400 | 31800 | 31800 | 31800 | 31800 | 113 |
| 260 | 20240625 | 143400 | 1803949000 | 31850 | 31850 | 31850 | 31850 | 3 |
| 261 | 20240625 | 143300 | 1803853450 | 31850 | 31850 | 31850 | 31800 | 118 |
| 262 | 20240625 | 143200 | 1800099200 | 31850 | 31800 | 31850 | 31800 | 123 |
| 263 | 20240625 | 143100 | 1796181700 | 31800 | 31800 | 31850 | 31800 | 77 |
| 264 | 20240625 | 143000 | 1793730650 | 31800 | 31850 | 31850 | 31750 | 56 |
| 265 | 20240625 | 142900 | 1791947750 | 31850 | 31850 | 31850 | 31850 | 31 |
| 266 | 20240625 | 142800 | 1790960400 | 31800 | 31850 | 31850 | 31800 | 19 |
| 267 | 20240625 | 142700 | 1790355500 | 31850 | 31850 | 31850 | 31800 | 26 |
| 268 | 20240625 | 142600 | 1789527450 | 31800 | 31700 | 31800 | 31700 | 775 |
| 269 | 20240625 | 142500 | 1764896450 | 31650 | 31700 | 31700 | 31650 | 33 |
| 270 | 20240625 | 142400 | 1763851100 | 31650 | 31750 | 31750 | 31650 | 75 |
| 271 | 20240625 | 142300 | 1761474150 | 31750 | 31750 | 31750 | 31750 | 26 |
| 272 | 20240625 | 142200 | 1760648650 | 31750 | 31750 | 31800 | 31700 | 114 |
| 273 | 20240625 | 142100 | 1757031850 | 31800 | 31750 | 31800 | 31750 | 55 |
| 274 | 20240625 | 142000 | 1755284600 | 31800 | 31800 | 31800 | 31750 | 100 |
| 275 | 20240625 | 141900 | 1752108100 | 31800 | 31750 | 31800 | 31750 | 58 |
| 276 | 20240625 | 141800 | 1750265850 | 31750 | 31750 | 31750 | 31750 | 60 |
| 277 | 20240625 | 141700 | 1748360850 | 31700 | 31800 | 31800 | 31700 | 116 |
| 278 | 20240625 | 141600 | 1744680250 | 31800 | 31800 | 31800 | 31750 | 83 |
| 279 | 20240625 | 141500 | 1742041000 | 31750 | 31750 | 31800 | 31750 | 125 |
| 280 | 20240625 | 141400 | 1738071550 | 31750 | 31750 | 31750 | 31750 | 2 |
| 281 | 20240625 | 141300 | 1738008050 | 31800 | 31800 | 31800 | 31750 | 45 |
| 282 | 20240625 | 141200 | 1736577100 | 31800 | 31800 | 31800 | 31800 | 28 |
| 283 | 20240625 | 141100 | 1735686700 | 31750 | 31750 | 31800 | 31750 | 63 |
| 284 | 20240625 | 141000 | 1733686400 | 31750 | 31700 | 31750 | 31650 | 415 |
| 285 | 20240625 | 140900 | 1720514950 | 31700 | 31750 | 31750 | 31700 | 115 |
| 286 | 20240625 | 140800 | 1716868700 | 31750 | 31700 | 31750 | 31700 | 22 |
| 287 | 20240625 | 140700 | 1716170400 | 31700 | 31650 | 31700 | 31650 | 103 |
| 288 | 20240625 | 140600 | 1712907900 | 31700 | 31700 | 31700 | 31650 | 268 |
| 289 | 20240625 | 140500 | 1704416950 | 31700 | 31650 | 31700 | 31650 | 46 |
| 290 | 20240625 | 140400 | 1702959800 | 31700 | 31700 | 31700 | 31700 | 14 |
| 291 | 20240625 | 140300 | 1702516000 | 31650 | 31700 | 31700 | 31650 | 11 |
| 292 | 20240625 | 140200 | 1702167400 | 31700 | 31650 | 31700 | 31650 | 614 |
| 293 | 20240625 | 140100 | 1682730300 | 31650 | 31650 | 31650 | 31650 | 1 |
| 294 | 20240625 | 140000 | 1682698650 | 31700 | 31700 | 31750 | 31650 | 162 |
| 295 | 20240625 | 135900 | 1677568450 | 31750 | 31750 | 31750 | 31700 | 20 |
| 296 | 20240625 | 135800 | 1676933500 | 31650 | 31700 | 31700 | 31650 | 101 |
| 297 | 20240625 | 135700 | 1673732750 | 31750 | 31800 | 31800 | 31750 | 462 |
| 298 | 20240625 | 135600 | 1659045900 | 31850 | 31850 | 31850 | 31800 | 30 |
| 299 | 20240625 | 135500 | 1658090500 | 31800 | 31750 | 31850 | 31750 | 198 |
| 300 | 20240625 | 135400 | 1651794400 | 31750 | 31800 | 31800 | 31750 | 23 |
| 301 | 20240625 | 135300 | 1651063400 | 31800 | 31750 | 31800 | 31750 | 24 |
| 302 | 20240625 | 135200 | 1650301350 | 31800 | 31750 | 31800 | 31700 | 40 |
| 303 | 20240625 | 135100 | 1649031850 | 31750 | 31700 | 31750 | 31700 | 96 |
| 304 | 20240625 | 135000 | 1645987850 | 31700 | 31700 | 31700 | 31700 | 6 |
| 305 | 20240625 | 134900 | 1645797650 | 31700 | 31750 | 31750 | 31700 | 49 |
| 306 | 20240625 | 134800 | 1644242300 | 31750 | 31750 | 31750 | 31750 | 2 |
| 307 | 20240625 | 134700 | 1644178800 | 31750 | 31800 | 31800 | 31550 | 942 |
| 308 | 20240625 | 134600 | 1614355750 | 31800 | 31800 | 31850 | 31750 | 271 |
| 309 | 20240625 | 134500 | 1605737700 | 31800 | 31800 | 31800 | 31750 | 37 |
| 310 | 20240625 | 134400 | 1604561450 | 31800 | 31800 | 31800 | 31800 | 2 |
| 311 | 20240625 | 134300 | 1604497850 | 31750 | 31800 | 31800 | 31750 | 30 |
| 312 | 20240625 | 134200 | 1603544250 | 31800 | 31800 | 31800 | 31750 | 27 |
| 313 | 20240625 | 134100 | 1602686050 | 31800 | 31750 | 31800 | 31750 | 28 |
| 314 | 20240625 | 134000 | 1601795950 | 31800 | 31800 | 31800 | 31750 | 63 |
| 315 | 20240625 | 133900 | 1599792650 | 31750 | 31800 | 31800 | 31750 | 27 |
| 316 | 20240625 | 133800 | 1598934450 | 31800 | 31750 | 31800 | 31750 | 38 |
| 317 | 20240625 | 133700 | 1597726500 | 31750 | 31800 | 31800 | 31750 | 23 |
| 318 | 20240625 | 133600 | 1596995450 | 31750 | 31800 | 31800 | 31750 | 5 |
| 319 | 20240625 | 133500 | 1596836500 | 31750 | 31800 | 31800 | 31750 | 57 |
| 320 | 20240625 | 133400 | 1595024300 | 31800 | 31800 | 31800 | 31750 | 25 |
| 321 | 20240625 | 133300 | 1594229700 | 31800 | 31800 | 31800 | 31750 | 28 |
| 322 | 20240625 | 133200 | 1593339600 | 31750 | 31800 | 31800 | 31750 | 78 |
| 323 | 20240625 | 133100 | 1590860100 | 31800 | 31750 | 31800 | 31750 | 11 |
| 324 | 20240625 | 133000 | 1590510650 | 31750 | 31750 | 31750 | 31750 | 7 |
| 325 | 20240625 | 132900 | 1590288400 | 31750 | 31750 | 31750 | 31750 | 8 |
| 326 | 20240625 | 132800 | 1590034400 | 31800 | 31700 | 31800 | 31700 | 354 |
| 327 | 20240625 | 132700 | 1578779050 | 31700 | 31750 | 31750 | 31700 | 21 |
| 328 | 20240625 | 132600 | 1578112600 | 31700 | 31750 | 31750 | 31700 | 15 |
| 329 | 20240625 | 132500 | 1577636450 | 31750 | 31650 | 31750 | 31650 | 30 |
| 330 | 20240625 | 132400 | 1576684700 | 31750 | 31700 | 31750 | 31650 | 57 |
| 331 | 20240625 | 132300 | 1574879300 | 31700 | 31750 | 31750 | 31700 | 659 |
| 332 | 20240625 | 132200 | 1553986400 | 31800 | 31750 | 31800 | 31700 | 1014 |
| 333 | 20240625 | 132100 | 1521792000 | 31700 | 31750 | 31750 | 31700 | 31 |
| 334 | 20240625 | 132000 | 1520808150 | 31750 | 31700 | 31750 | 31700 | 355 |
| 335 | 20240625 | 131900 | 1509538750 | 31700 | 31750 | 31750 | 31700 | 33 |
| 336 | 20240625 | 131800 | 1508491300 | 31700 | 31700 | 31750 | 31700 | 21 |
| 337 | 20240625 | 131700 | 1507825200 | 31700 | 31700 | 31750 | 31700 | 567 |
| 338 | 20240625 | 131600 | 1489850450 | 31750 | 31750 | 31750 | 31750 | 24 |
| 339 | 20240625 | 131500 | 1489088450 | 31700 | 31750 | 31750 | 31700 | 24 |
| 340 | 20240625 | 131400 | 1488326900 | 31750 | 31700 | 31750 | 31650 | 577 |
| 341 | 20240625 | 131300 | 1470036900 | 31650 | 31650 | 31700 | 31650 | 27 |
| 342 | 20240625 | 131200 | 1469181350 | 31650 | 31700 | 31700 | 31650 | 55 |
| 343 | 20240625 | 131100 | 1467440000 | 31650 | 31650 | 31700 | 31650 | 85 |
| 344 | 20240625 | 131000 | 1464747750 | 31700 | 31650 | 31700 | 31650 | 42 |
| 345 | 20240625 | 130900 | 1463418200 | 31700 | 31700 | 31700 | 31650 | 73 |
| 346 | 20240625 | 130800 | 1461106450 | 31650 | 31650 | 31700 | 31650 | 33 |
| 347 | 20240625 | 130700 | 1460060700 | 31650 | 31700 | 31700 | 31650 | 18 |
| 348 | 20240625 | 130600 | 1459490500 | 31700 | 31650 | 31700 | 31650 | 339 |
| 349 | 20240625 | 130500 | 1448760100 | 31700 | 31700 | 31700 | 31700 | 42 |
| 350 | 20240625 | 130400 | 1447428700 | 31650 | 31650 | 31650 | 31650 | 8 |
| 351 | 20240625 | 130300 | 1447175500 | 31700 | 31650 | 31700 | 31650 | 36 |
| 352 | 20240625 | 130200 | 1446034900 | 31650 | 31700 | 31700 | 31650 | 90 |
| 353 | 20240625 | 130100 | 1443182300 | 31700 | 31650 | 31700 | 31650 | 29 |
| 354 | 20240625 | 130000 | 1442263150 | 31650 | 31650 | 31700 | 31650 | 87 |
| 355 | 20240625 | 125900 | 1439508450 | 31650 | 31700 | 31700 | 31650 | 46 |
| 356 | 20240625 | 125800 | 1438052250 | 31700 | 31650 | 31700 | 31650 | 52 |
| 357 | 20240625 | 125700 | 1436404650 | 31650 | 31650 | 31700 | 31650 | 142 |
| 358 | 20240625 | 125600 | 1431909400 | 31650 | 31650 | 31700 | 31650 | 21 |
| 359 | 20240625 | 125500 | 1431244500 | 31700 | 31700 | 31700 | 31650 | 44 |
| 360 | 20240625 | 125400 | 1429850050 | 31650 | 31650 | 31650 | 31650 | 6 |
| 361 | 20240625 | 125300 | 1429660150 | 31650 | 31700 | 31700 | 31650 | 20 |
| 362 | 20240625 | 125200 | 1429026250 | 31650 | 31700 | 31700 | 31650 | 39 |
| 363 | 20240625 | 125100 | 1427790450 | 31700 | 31650 | 31700 | 31650 | 14 |
| 364 | 20240625 | 125000 | 1427346950 | 31650 | 31650 | 31700 | 31650 | 223 |
| 365 | 20240625 | 124900 | 1420279000 | 31650 | 31700 | 31700 | 31650 | 41 |
| 366 | 20240625 | 124800 | 1418980300 | 31700 | 31700 | 31700 | 31650 | 26 |
| 367 | 20240625 | 124700 | 1418156400 | 31650 | 31650 | 31700 | 31650 | 32 |
| 368 | 20240625 | 124600 | 1417142600 | 31650 | 31650 | 31650 | 31600 | 21 |
| 369 | 20240625 | 124500 | 1416478350 | 31650 | 31650 | 31650 | 31650 | 28 |
| 370 | 20240625 | 124400 | 1415592150 | 31650 | 31650 | 31650 | 31600 | 33 |
| 371 | 20240625 | 124300 | 1414548100 | 31650 | 31650 | 31650 | 31650 | 217 |
| 372 | 20240625 | 124200 | 1407680050 | 31700 | 31700 | 31700 | 31650 | 39 |
| 373 | 20240625 | 124100 | 1406444050 | 31700 | 31700 | 31700 | 31650 | 33 |
| 374 | 20240625 | 124000 | 1405398000 | 31650 | 31700 | 31700 | 31650 | 17 |
| 375 | 20240625 | 123900 | 1404859400 | 31650 | 31650 | 31700 | 31650 | 394 |
| 376 | 20240625 | 123800 | 1392376700 | 31650 | 31550 | 31650 | 31550 | 169 |
| 377 | 20240625 | 123700 | 1387035650 | 31600 | 31550 | 31600 | 31550 | 46 |
| 378 | 20240625 | 123600 | 1385583350 | 31550 | 31600 | 31650 | 31550 | 25 |
| 379 | 20240625 | 123500 | 1384792600 | 31650 | 31650 | 31650 | 31600 | 33 |
| 380 | 20240625 | 123400 | 1383748500 | 31650 | 31550 | 31650 | 31550 | 34 |
| 381 | 20240625 | 123300 | 1382673100 | 31600 | 31600 | 31600 | 31600 | 67 |
| 382 | 20240625 | 123200 | 1380555900 | 31550 | 31650 | 31650 | 31550 | 26 |
| 383 | 20240625 | 123100 | 1379734350 | 31650 | 31600 | 31650 | 31600 | 38 |
| 384 | 20240625 | 123000 | 1378531950 | 31600 | 31650 | 31650 | 31600 | 46 |
| 385 | 20240625 | 122900 | 1377077350 | 31600 | 31550 | 31600 | 31550 | 160 |
| 386 | 20240625 | 122800 | 1372021450 | 31550 | 31600 | 31600 | 31550 | 103 |
| 387 | 20240625 | 122700 | 1368767450 | 31600 | 31600 | 31600 | 31550 | 133 |
| 388 | 20240625 | 122600 | 1364565000 | 31600 | 31550 | 31600 | 31550 | 137 |
| 389 | 20240625 | 122500 | 1360240800 | 31550 | 31600 | 31600 | 31550 | 83 |
| 390 | 20240625 | 122400 | 1357620600 | 31550 | 31600 | 31600 | 31550 | 20 |
| 391 | 20240625 | 122300 | 1356989050 | 31600 | 31550 | 31600 | 31550 | 54 |
| 392 | 20240625 | 122200 | 1355282950 | 31550 | 31600 | 31600 | 31550 | 18 |
| 393 | 20240625 | 122100 | 1354714350 | 31550 | 31600 | 31600 | 31550 | 32 |
| 394 | 20240625 | 122000 | 1353703500 | 31550 | 31600 | 31600 | 31550 | 23 |
| 395 | 20240625 | 121900 | 1352977000 | 31550 | 31600 | 31600 | 31550 | 7 |
| 396 | 20240625 | 121800 | 1352755900 | 31550 | 31650 | 31650 | 31550 | 73 |
| 397 | 20240625 | 121700 | 1350451000 | 31600 | 31550 | 31650 | 31550 | 180 |
| 398 | 20240625 | 121600 | 1344770350 | 31550 | 31600 | 31600 | 31550 | 40 |
| 399 | 20240625 | 121500 | 1343506750 | 31600 | 31550 | 31600 | 31550 | 34 |
| 400 | 20240625 | 121400 | 1342432750 | 31600 | 31600 | 31600 | 31600 | 29 |
| 401 | 20240625 | 121300 | 1341516350 | 31550 | 31600 | 31600 | 31550 | 208 |
| 402 | 20240625 | 121200 | 1334953900 | 31550 | 31600 | 31600 | 31550 | 21 |
| 403 | 20240625 | 121100 | 1334290600 | 31550 | 31600 | 31600 | 31550 | 38 |
| 404 | 20240625 | 121000 | 1333090200 | 31600 | 31550 | 31600 | 31550 | 21 |
| 405 | 20240625 | 120900 | 1332426750 | 31550 | 31600 | 31600 | 31550 | 34 |
| 406 | 20240625 | 120800 | 1331353150 | 31550 | 31600 | 31600 | 31550 | 18 |
| 407 | 20240625 | 120700 | 1330784750 | 31600 | 31550 | 31600 | 31550 | 37 |
| 408 | 20240625 | 120600 | 1329615950 | 31600 | 31600 | 31600 | 31550 | 25 |
| 409 | 20240625 | 120500 | 1328826350 | 31550 | 31600 | 31600 | 31550 | 14 |
| 410 | 20240625 | 120400 | 1328384350 | 31600 | 31600 | 31600 | 31550 | 245 |
| 411 | 20240625 | 120300 | 1320652750 | 31600 | 31550 | 31600 | 31550 | 49 |
| 412 | 20240625 | 120200 | 1319104650 | 31550 | 31550 | 31600 | 31550 | 18 |
| 413 | 20240625 | 120100 | 1318536000 | 31600 | 31550 | 31600 | 31550 | 99 |
| 414 | 20240625 | 120000 | 1315408500 | 31600 | 31550 | 31600 | 31550 | 14 |
| 415 | 20240625 | 115900 | 1314966400 | 31600 | 31550 | 31600 | 31550 | 21 |
| 416 | 20240625 | 115800 | 1314303150 | 31600 | 31600 | 31650 | 31600 | 31 |
| 417 | 20240625 | 115700 | 1313323250 | 31550 | 31550 | 31650 | 31550 | 1044 |
| 418 | 20240625 | 115600 | 1280334150 | 31550 | 31500 | 31550 | 31500 | 21 |
| 419 | 20240625 | 115500 | 1279671900 | 31550 | 31500 | 31550 | 31500 | 711 |
| 420 | 20240625 | 115400 | 1257240200 | 31550 | 31550 | 31550 | 31500 | 38 |
| 421 | 20240625 | 115300 | 1256041400 | 31550 | 31550 | 31550 | 31500 | 1157 |
| 422 | 20240625 | 115200 | 1219560450 | 31550 | 31600 | 31600 | 31550 | 333 |
| 423 | 20240625 | 115100 | 1209048950 | 31550 | 31600 | 31600 | 31550 | 51 |
| 424 | 20240625 | 115000 | 1207438000 | 31550 | 31600 | 31600 | 31550 | 225 |
| 425 | 20240625 | 114900 | 1200338150 | 31550 | 31550 | 31550 | 31550 | 6 |
| 426 | 20240625 | 114800 | 1200148850 | 31550 | 31600 | 31600 | 31550 | 35 |
| 427 | 20240625 | 114700 | 1199043250 | 31600 | 31550 | 31600 | 31550 | 18 |
| 428 | 20240625 | 114600 | 1198474900 | 31600 | 31600 | 31600 | 31600 | 24 |
| 429 | 20240625 | 114500 | 1197716500 | 31550 | 31600 | 31600 | 31550 | 323 |
| 430 | 20240625 | 114400 | 1187524800 | 31600 | 31600 | 31600 | 31550 | 28 |
| 431 | 20240625 | 114300 | 1186640300 | 31550 | 31600 | 31600 | 31550 | 21 |
| 432 | 20240625 | 114200 | 1185976800 | 31600 | 31650 | 31650 | 31600 | 933 |
| 433 | 20240625 | 114100 | 1156493200 | 31600 | 31650 | 31650 | 31600 | 16 |
| 434 | 20240625 | 114000 | 1155987100 | 31650 | 31600 | 31650 | 31600 | 36 |
| 435 | 20240625 | 113900 | 1154848100 | 31650 | 31600 | 31650 | 31600 | 11 |
| 436 | 20240625 | 113800 | 1154500300 | 31650 | 31650 | 31650 | 31650 | 57 |
| 437 | 20240625 | 113700 | 1152696250 | 31650 | 31650 | 31650 | 31600 | 37 |
| 438 | 20240625 | 113600 | 1151525600 | 31600 | 31700 | 31700 | 31600 | 13 |
| 439 | 20240625 | 113500 | 1151114450 | 31650 | 31650 | 31650 | 31650 | 16 |
| 440 | 20240625 | 113400 | 1150608050 | 31600 | 31650 | 31650 | 31600 | 44 |
| 441 | 20240625 | 113300 | 1149215850 | 31650 | 31650 | 31650 | 31600 | 12 |
| 442 | 20240625 | 113200 | 1148836350 | 31700 | 31650 | 31700 | 31650 | 25 |
| 443 | 20240625 | 113100 | 1148044950 | 31650 | 31650 | 31650 | 31650 | 13 |
| 444 | 20240625 | 113000 | 1147633500 | 31650 | 31700 | 31700 | 31650 | 276 |
| 445 | 20240625 | 112900 | 1138896550 | 31650 | 31700 | 31700 | 31650 | 32 |
| 446 | 20240625 | 112800 | 1137882550 | 31650 | 31650 | 31650 | 31650 | 8 |
| 447 | 20240625 | 112700 | 1137629350 | 31700 | 31700 | 31700 | 31700 | 34 |
| 448 | 20240625 | 112600 | 1136551550 | 31650 | 31700 | 31700 | 31650 | 22 |
| 449 | 20240625 | 112500 | 1135854550 | 31650 | 31700 | 31700 | 31650 | 26 |
| 450 | 20240625 | 112400 | 1135031400 | 31700 | 31700 | 31700 | 31650 | 142 |
| 451 | 20240625 | 112300 | 1130530300 | 31700 | 31700 | 31700 | 31650 | 19 |
| 452 | 20240625 | 112200 | 1129928100 | 31700 | 31700 | 31750 | 31700 | 10 |
| 453 | 20240625 | 112100 | 1129611050 | 31700 | 31750 | 31750 | 31700 | 41 |
| 454 | 20240625 | 112000 | 1128309750 | 31750 | 31700 | 31750 | 31700 | 21 |
| 455 | 20240625 | 111900 | 1127643400 | 31700 | 31650 | 31700 | 31650 | 8 |
| 456 | 20240625 | 111800 | 1127389900 | 31750 | 31700 | 31750 | 31700 | 220 |
| 457 | 20240625 | 111700 | 1120415750 | 31700 | 31800 | 31800 | 31700 | 34 |
| 458 | 20240625 | 111600 | 1119336950 | 31750 | 31650 | 31750 | 31650 | 323 |
| 459 | 20240625 | 111500 | 1109083150 | 31650 | 31700 | 31750 | 31650 | 58 |
| 460 | 20240625 | 111400 | 1107244500 | 31700 | 31700 | 31700 | 31700 | 18 |
| 461 | 20240625 | 111300 | 1106673900 | 31750 | 31650 | 31750 | 31650 | 144 |
| 462 | 20240625 | 111200 | 1102113500 | 31650 | 31700 | 31700 | 31650 | 321 |
| 463 | 20240625 | 111100 | 1091953750 | 31750 | 31700 | 31750 | 31700 | 23 |
| 464 | 20240625 | 111000 | 1091223750 | 31700 | 31700 | 31700 | 31700 | 40 |
| 465 | 20240625 | 110900 | 1089955750 | 31650 | 31650 | 31650 | 31650 | 8 |
| 466 | 20240625 | 110800 | 1089702550 | 31700 | 31650 | 31700 | 31650 | 33 |
| 467 | 20240625 | 110700 | 1088656900 | 31700 | 31750 | 31750 | 31650 | 158 |
| 468 | 20240625 | 110600 | 1083649150 | 31750 | 31700 | 31750 | 31700 | 13 |
| 469 | 20240625 | 110500 | 1083236850 | 31700 | 31700 | 31750 | 31700 | 26 |
| 470 | 20240625 | 110400 | 1082411800 | 31750 | 31750 | 31750 | 31700 | 23 |
| 471 | 20240625 | 110300 | 1081681850 | 31750 | 31700 | 31750 | 31700 | 29 |
| 472 | 20240625 | 110200 | 1080761200 | 31700 | 31700 | 31700 | 31700 | 496 |
| 473 | 20240625 | 110100 | 1065038000 | 31700 | 31700 | 31750 | 31700 | 168 |
| 474 | 20240625 | 110000 | 1059712350 | 31700 | 31650 | 31700 | 31650 | 37 |
| 475 | 20240625 | 105900 | 1058539850 | 31700 | 31700 | 31700 | 31700 | 21 |
| 476 | 20240625 | 105800 | 1057874150 | 31650 | 31700 | 31700 | 31650 | 48 |
| 477 | 20240625 | 105700 | 1056352650 | 31700 | 31750 | 31750 | 31700 | 39 |
| 478 | 20240625 | 105600 | 1055115600 | 31750 | 31650 | 31750 | 31650 | 41 |
| 479 | 20240625 | 105500 | 1053816000 | 31700 | 31650 | 31700 | 31650 | 21 |
| 480 | 20240625 | 105400 | 1053150450 | 31650 | 31700 | 31700 | 31650 | 34 |
| 481 | 20240625 | 105300 | 1052073100 | 31700 | 31700 | 31750 | 31650 | 320 |
| 482 | 20240625 | 105200 | 1041942250 | 31750 | 31700 | 31750 | 31700 | 17 |
| 483 | 20240625 | 105100 | 1041402600 | 31700 | 31750 | 31750 | 31700 | 752 |
| 484 | 20240625 | 105000 | 1017555550 | 31750 | 31800 | 31800 | 31700 | 379 |
| 485 | 20240625 | 104900 | 1005521800 | 31800 | 31850 | 31850 | 31800 | 1144 |
| 486 | 20240625 | 104800 | 969142550 | 31850 | 31850 | 31850 | 31850 | 571 |
| 487 | 20240625 | 104700 | 950956200 | 31850 | 31900 | 31900 | 31850 | 71 |
| 488 | 20240625 | 104600 | 948692750 | 31900 | 31850 | 31900 | 31800 | 181 |
| 489 | 20240625 | 104500 | 942927550 | 31850 | 31800 | 31850 | 31800 | 63 |
| 490 | 20240625 | 104400 | 940921300 | 31800 | 31850 | 31850 | 31800 | 25 |
| 491 | 20240625 | 104300 | 940125150 | 31800 | 31800 | 31850 | 31800 | 58 |
| 492 | 20240625 | 104200 | 938278900 | 31800 | 31800 | 31800 | 31800 | 6 |
| 493 | 20240625 | 104100 | 938088100 | 31850 | 31850 | 31850 | 31800 | 158 |
| 494 | 20240625 | 104000 | 933056100 | 31900 | 31900 | 31900 | 31850 | 31 |
| 495 | 20240625 | 103900 | 932067350 | 31850 | 31850 | 31900 | 31850 | 116 |
| 496 | 20240625 | 103800 | 928367950 | 31850 | 31850 | 31850 | 31800 | 28 |
| 497 | 20240625 | 103700 | 927476450 | 31900 | 31850 | 31900 | 31850 | 461 |
| 498 | 20240625 | 103600 | 912789150 | 31900 | 31900 | 31900 | 31900 | 40 |
| 499 | 20240625 | 103500 | 911513150 | 31850 | 31900 | 31900 | 31850 | 29 |
| 500 | 20240625 | 103400 | 910588500 | 31850 | 31900 | 31900 | 31850 | 11 |
| 501 | 20240625 | 103300 | 910237900 | 31850 | 31900 | 31900 | 31850 | 58 |
| 502 | 20240625 | 103200 | 908388100 | 31900 | 31900 | 31900 | 31850 | 5 |
| 503 | 20240625 | 103100 | 908228700 | 31900 | 31850 | 31900 | 31850 | 30 |
| 504 | 20240625 | 103000 | 907272000 | 31850 | 31850 | 31900 | 31850 | 105 |
| 505 | 20240625 | 102900 | 903925900 | 31850 | 31800 | 31850 | 31800 | 91 |
| 506 | 20240625 | 102800 | 901027900 | 31800 | 31800 | 31800 | 31800 | 99 |
| 507 | 20240625 | 102700 | 897879700 | 31800 | 31800 | 31800 | 31750 | 49 |
| 508 | 20240625 | 102600 | 896321950 | 31800 | 31800 | 31800 | 31750 | 24 |
| 509 | 20240625 | 102500 | 895559150 | 31800 | 31750 | 31800 | 31750 | 21 |
| 510 | 20240625 | 102400 | 894891650 | 31750 | 31750 | 31750 | 31750 | 2 |
| 511 | 20240625 | 102300 | 894828150 | 31800 | 31750 | 31800 | 31750 | 105 |
| 512 | 20240625 | 102200 | 891492450 | 31800 | 31800 | 31800 | 31750 | 29 |
| 513 | 20240625 | 102100 | 890570550 | 31750 | 31800 | 31800 | 31750 | 349 |
| 514 | 20240625 | 102000 | 879474900 | 31850 | 31850 | 31850 | 31850 | 28 |
| 515 | 20240625 | 101900 | 878583100 | 31850 | 31900 | 31900 | 31850 | 33 |
| 516 | 20240625 | 101800 | 877531100 | 31850 | 31850 | 31850 | 31850 | 8 |
| 517 | 20240625 | 101700 | 877276300 | 31900 | 31850 | 31900 | 31850 | 25 |
| 518 | 20240625 | 101600 | 876479100 | 31850 | 31900 | 31900 | 31850 | 14 |
| 519 | 20240625 | 101500 | 876032600 | 31850 | 31800 | 31850 | 31800 | 107 |
| 520 | 20240625 | 101400 | 872625550 | 31800 | 31800 | 31850 | 31800 | 71 |
| 521 | 20240625 | 101300 | 870366900 | 31800 | 31800 | 31850 | 31800 | 25 |
| 522 | 20240625 | 101200 | 869571200 | 31850 | 31800 | 31850 | 31750 | 110 |
| 523 | 20240625 | 101100 | 866073100 | 31800 | 31850 | 31850 | 31800 | 46 |
| 524 | 20240625 | 101000 | 864609300 | 31800 | 31800 | 31800 | 31750 | 14 |
| 525 | 20240625 | 100900 | 864164400 | 31800 | 31750 | 31800 | 31750 | 43 |
| 526 | 20240625 | 100800 | 862797400 | 31800 | 31800 | 31800 | 31800 | 4 |
| 527 | 20240625 | 100700 | 862670200 | 31800 | 31800 | 31800 | 31750 | 29 |
| 528 | 20240625 | 100600 | 861748350 | 31800 | 31800 | 31800 | 31750 | 295 |
| 529 | 20240625 | 100500 | 852369550 | 31800 | 31850 | 31850 | 31800 | 24 |
| 530 | 20240625 | 100400 | 851605450 | 31850 | 31850 | 31850 | 31850 | 161 |
| 531 | 20240625 | 100300 | 846477600 | 31900 | 31900 | 31900 | 31850 | 48 |
| 532 | 20240625 | 100200 | 844946900 | 31850 | 31900 | 31900 | 31850 | 724 |
| 533 | 20240625 | 100100 | 821856750 | 31950 | 31950 | 31950 | 31950 | 537 |
| 534 | 20240625 | 100000 | 804699600 | 31950 | 31950 | 31950 | 31950 | 237 |
| 535 | 20240625 | 095900 | 797127450 | 31950 | 31900 | 31950 | 31900 | 120 |
| 536 | 20240625 | 095800 | 793293950 | 31950 | 31900 | 31950 | 31900 | 74 |
| 537 | 20240625 | 095700 | 790930050 | 31900 | 31900 | 31900 | 31900 | 1 |
| 538 | 20240625 | 095600 | 790898150 | 31900 | 31950 | 31950 | 31900 | 31 |
| 539 | 20240625 | 095500 | 789908150 | 31950 | 31900 | 31950 | 31900 | 629 |
| 540 | 20240625 | 095400 | 769812000 | 31900 | 31900 | 31950 | 31900 | 2174 |
| 541 | 20240625 | 095300 | 700460550 | 31900 | 31850 | 31900 | 31800 | 496 |
| 542 | 20240625 | 095200 | 684652300 | 31850 | 31800 | 31850 | 31800 | 113 |
| 543 | 20240625 | 095100 | 681058500 | 31800 | 31750 | 31800 | 31750 | 27 |
| 544 | 20240625 | 095000 | 680200450 | 31800 | 31700 | 31800 | 31700 | 122 |
| 545 | 20240625 | 094900 | 676327150 | 31750 | 31750 | 31750 | 31700 | 524 |
| 546 | 20240625 | 094800 | 659715150 | 31750 | 31700 | 31850 | 31700 | 60 |
| 547 | 20240625 | 094700 | 657812700 | 31750 | 31800 | 31850 | 31750 | 32 |
| 548 | 20240625 | 094600 | 656795850 | 31750 | 31800 | 31850 | 31750 | 293 |
| 549 | 20240625 | 094500 | 647485600 | 31800 | 31750 | 31800 | 31750 | 222 |
| 550 | 20240625 | 094400 | 640429200 | 31750 | 31750 | 31750 | 31750 | 5 |
| 551 | 20240625 | 094300 | 640270450 | 31750 | 31800 | 31800 | 31750 | 126 |
| 552 | 20240625 | 094200 | 636263950 | 31800 | 31750 | 31800 | 31650 | 362 |
| 553 | 20240625 | 094100 | 624776950 | 31750 | 31700 | 31750 | 31700 | 330 |
| 554 | 20240625 | 094000 | 614301900 | 31650 | 31700 | 31750 | 31650 | 7 |
| 555 | 20240625 | 093900 | 614079950 | 31700 | 31700 | 31700 | 31700 | 5 |
| 556 | 20240625 | 093800 | 613921450 | 31750 | 31750 | 31800 | 31750 | 67 |
| 557 | 20240625 | 093700 | 611792050 | 31750 | 31800 | 31800 | 31600 | 1257 |
| 558 | 20240625 | 093600 | 572029650 | 31750 | 31800 | 31800 | 31750 | 105 |
| 559 | 20240625 | 093500 | 568693850 | 31800 | 31750 | 31800 | 31700 | 228 |
| 560 | 20240625 | 093400 | 561458450 | 31750 | 31750 | 31750 | 31750 | 125 |
| 561 | 20240625 | 093300 | 557489700 | 31800 | 31800 | 31800 | 31800 | 400 |
| 562 | 20240625 | 093200 | 544769700 | 31850 | 31800 | 31850 | 31800 | 48 |
| 563 | 20240625 | 093100 | 543241250 | 31800 | 31850 | 31850 | 31800 | 544 |
| 564 | 20240625 | 093000 | 525939900 | 31800 | 31850 | 31850 | 31800 | 46 |
| 565 | 20240625 | 092900 | 524474950 | 31850 | 31850 | 31850 | 31850 | 13 |
| 566 | 20240625 | 092800 | 524060900 | 31850 | 31850 | 31850 | 31850 | 176 |
| 567 | 20240625 | 092700 | 518455300 | 31900 | 31900 | 31950 | 31900 | 101 |
| 568 | 20240625 | 092600 | 515233350 | 31900 | 31900 | 31950 | 31900 | 695 |
| 569 | 20240625 | 092500 | 493034400 | 31900 | 31950 | 31950 | 31900 | 61 |
| 570 | 20240625 | 092400 | 491085800 | 31950 | 32000 | 32000 | 31950 | 683 |
| 571 | 20240625 | 092300 | 469231500 | 32000 | 32000 | 32000 | 32000 | 24 |
| 572 | 20240625 | 092200 | 468463500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 573 | 20240625 | 092100 | 468463500 | 32000 | 32000 | 32000 | 32000 | 362 |
| 574 | 20240625 | 092000 | 456879500 | 32000 | 32000 | 32000 | 32000 | 432 |
| 575 | 20240625 | 091900 | 443055500 | 32000 | 31900 | 32050 | 31900 | 2088 |
| 576 | 20240625 | 091800 | 376293500 | 31850 | 31850 | 31850 | 31850 | 30 |
| 577 | 20240625 | 091700 | 375338000 | 31850 | 31850 | 31850 | 31850 | 53 |
| 578 | 20240625 | 091600 | 373649950 | 31850 | 31900 | 31900 | 31850 | 110 |
| 579 | 20240625 | 091500 | 370142700 | 31900 | 31850 | 31900 | 31850 | 86 |
| 580 | 20240625 | 091400 | 367399350 | 31800 | 31950 | 31950 | 31800 | 177 |
| 581 | 20240625 | 091300 | 361752850 | 31950 | 32000 | 32000 | 31950 | 647 |
| 582 | 20240625 | 091200 | 341072500 | 32000 | 32000 | 32000 | 32000 | 1561 |
| 583 | 20240625 | 091100 | 291120500 | 32000 | 31950 | 32000 | 31950 | 1868 |
| 584 | 20240625 | 091000 | 231391700 | 31950 | 31850 | 32000 | 31850 | 1844 |
| 585 | 20240625 | 090900 | 172511700 | 31850 | 31700 | 31900 | 31700 | 1798 |
| 586 | 20240625 | 090800 | 115328800 | 31700 | 31750 | 31750 | 31700 | 791 |
| 587 | 20240625 | 090700 | 90214600 | 31700 | 31700 | 31700 | 31700 | 0 |
| 588 | 20240625 | 090600 | 90214600 | 31700 | 31700 | 31750 | 31700 | 159 |
| 589 | 20240625 | 090500 | 85171650 | 31700 | 31650 | 31750 | 31650 | 136 |
| 590 | 20240625 | 090400 | 80856150 | 31650 | 31700 | 31700 | 31650 | 23 |
| 591 | 20240625 | 090300 | 80127600 | 31700 | 31700 | 31700 | 31700 | 405 |
| 592 | 20240625 | 090200 | 67289100 | 31700 | 31600 | 31700 | 31600 | 907 |
| 593 | 20240625 | 090100 | 38604800 | 31600 | 31650 | 31700 | 31600 | 119 |
| 594 | 20240625 | 090000 | 34839200 | 31700 | 31800 | 31800 | 31500 | 1096 |