34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 192100 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 4242 |
| 3 | 20240627 | 192000 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 4 | 20240627 | 191900 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 5 | 20240627 | 191800 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 6 | 20240627 | 191700 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 7 | 20240627 | 191600 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 8 | 20240627 | 191500 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 9 | 20240627 | 191400 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 10 | 20240627 | 191300 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 11 | 20240627 | 191200 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 12 | 20240627 | 191100 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 13 | 20240627 | 191000 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 14 | 20240627 | 190900 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 15 | 20240627 | 190800 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 16 | 20240627 | 190700 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 17 | 20240627 | 190600 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 18 | 20240627 | 190500 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 19 | 20240627 | 190400 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 20 | 20240627 | 190300 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 21 | 20240627 | 190200 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 22 | 20240627 | 190100 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 23 | 20240627 | 190000 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 24 | 20240627 | 185900 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 25 | 20240627 | 185800 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 26 | 20240627 | 185700 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 27 | 20240627 | 185600 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 28 | 20240627 | 185500 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 29 | 20240627 | 185400 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 30 | 20240627 | 185300 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 31 | 20240627 | 185200 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 32 | 20240627 | 185100 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 4242 |
| 33 | 20240627 | 185000 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 34 | 20240627 | 184900 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 35 | 20240627 | 184800 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 36 | 20240627 | 184700 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 37 | 20240627 | 184600 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 38 | 20240627 | 184500 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 39 | 20240627 | 184400 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 40 | 20240627 | 184300 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 41 | 20240627 | 184200 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 42 | 20240627 | 184100 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 43 | 20240627 | 184000 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 44 | 20240627 | 183900 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 45 | 20240627 | 183800 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 46 | 20240627 | 183700 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 47 | 20240627 | 183600 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 48 | 20240627 | 183500 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 49 | 20240627 | 183400 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 50 | 20240627 | 183300 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 51 | 20240627 | 183200 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 52 | 20240627 | 183100 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 53 | 20240627 | 183000 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 54 | 20240627 | 182900 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 55 | 20240627 | 182800 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 56 | 20240627 | 182700 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 57 | 20240627 | 182600 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 58 | 20240627 | 182500 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 59 | 20240627 | 182400 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 60 | 20240627 | 182300 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 61 | 20240627 | 182200 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 62 | 20240627 | 182100 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 4242 |
| 63 | 20240627 | 182000 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 64 | 20240627 | 181900 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 65 | 20240627 | 181800 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 66 | 20240627 | 181700 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 67 | 20240627 | 181600 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 68 | 20240627 | 181500 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 69 | 20240627 | 181400 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 70 | 20240627 | 181300 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 71 | 20240627 | 181200 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 72 | 20240627 | 181100 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 73 | 20240627 | 181000 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 74 | 20240627 | 180900 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 75 | 20240627 | 180800 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 76 | 20240627 | 180700 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 77 | 20240627 | 180600 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 78 | 20240627 | 180500 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 79 | 20240627 | 180400 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 80 | 20240627 | 180300 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 81 | 20240627 | 180200 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 82 | 20240627 | 180100 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 83 | 20240627 | 180000 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 84 | 20240627 | 175900 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 85 | 20240627 | 175800 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 86 | 20240627 | 175700 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 87 | 20240627 | 175600 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 88 | 20240627 | 175500 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 89 | 20240627 | 175400 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 90 | 20240627 | 175300 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 91 | 20240627 | 175200 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 92 | 20240627 | 175100 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 4242 |
| 93 | 20240627 | 175000 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 94 | 20240627 | 174900 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 95 | 20240627 | 174800 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 96 | 20240627 | 174700 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 97 | 20240627 | 174600 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 98 | 20240627 | 174500 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 99 | 20240627 | 174400 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 100 | 20240627 | 174300 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 101 | 20240627 | 174200 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 102 | 20240627 | 174100 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 103 | 20240627 | 174000 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 104 | 20240627 | 173900 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 105 | 20240627 | 173800 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 106 | 20240627 | 173700 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 107 | 20240627 | 173600 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 108 | 20240627 | 173500 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 109 | 20240627 | 173400 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 110 | 20240627 | 173300 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 111 | 20240627 | 173200 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 112 | 20240627 | 173100 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 113 | 20240627 | 173000 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 114 | 20240627 | 172900 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 115 | 20240627 | 172800 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 116 | 20240627 | 172700 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 117 | 20240627 | 172600 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 118 | 20240627 | 172500 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 119 | 20240627 | 172400 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 120 | 20240627 | 172300 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 121 | 20240627 | 172200 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 122 | 20240627 | 172100 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 4242 |
| 123 | 20240627 | 172000 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 124 | 20240627 | 171900 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 125 | 20240627 | 171800 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 126 | 20240627 | 171700 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 127 | 20240627 | 171600 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 128 | 20240627 | 171500 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 129 | 20240627 | 171400 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 130 | 20240627 | 171300 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 131 | 20240627 | 171200 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 132 | 20240627 | 171100 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 133 | 20240627 | 171000 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 134 | 20240627 | 170900 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 135 | 20240627 | 170800 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 136 | 20240627 | 170700 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 137 | 20240627 | 170600 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 138 | 20240627 | 170500 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 139 | 20240627 | 170400 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 140 | 20240627 | 170300 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 141 | 20240627 | 170200 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 142 | 20240627 | 170100 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 143 | 20240627 | 170000 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 144 | 20240627 | 165900 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 145 | 20240627 | 165800 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 146 | 20240627 | 165700 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 147 | 20240627 | 165600 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 148 | 20240627 | 165500 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 149 | 20240627 | 165400 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 150 | 20240627 | 165300 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 151 | 20240627 | 165200 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 152 | 20240627 | 165100 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 4242 |
| 153 | 20240627 | 165000 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 154 | 20240627 | 164900 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 155 | 20240627 | 164800 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 156 | 20240627 | 164700 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 157 | 20240627 | 164600 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 158 | 20240627 | 164500 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 159 | 20240627 | 164400 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 160 | 20240627 | 164300 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 161 | 20240627 | 164200 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 162 | 20240627 | 164100 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 163 | 20240627 | 164000 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 164 | 20240627 | 163900 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 165 | 20240627 | 163800 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 166 | 20240627 | 163700 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 167 | 20240627 | 163600 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 168 | 20240627 | 163500 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 169 | 20240627 | 163400 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 170 | 20240627 | 163300 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 171 | 20240627 | 163200 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 172 | 20240627 | 163100 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 173 | 20240627 | 163000 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 174 | 20240627 | 162900 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 175 | 20240627 | 162800 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 176 | 20240627 | 162700 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 177 | 20240627 | 162600 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 178 | 20240627 | 162500 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 179 | 20240627 | 162400 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 180 | 20240627 | 162300 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 181 | 20240627 | 162200 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 182 | 20240627 | 162100 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 4242 |
| 183 | 20240627 | 162000 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 184 | 20240627 | 161900 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 185 | 20240627 | 161800 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 186 | 20240627 | 161700 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 187 | 20240627 | 161600 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 188 | 20240627 | 161500 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 189 | 20240627 | 161400 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 190 | 20240627 | 161300 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 191 | 20240627 | 161200 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 192 | 20240627 | 161100 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 193 | 20240627 | 161000 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 194 | 20240627 | 160900 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 195 | 20240627 | 160800 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 196 | 20240627 | 160700 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 197 | 20240627 | 160600 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 198 | 20240627 | 160500 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 199 | 20240627 | 160400 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 200 | 20240627 | 160300 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 201 | 20240627 | 160200 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 202 | 20240627 | 160100 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 203 | 20240627 | 160000 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 204 | 20240627 | 155900 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 205 | 20240627 | 155800 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 206 | 20240627 | 155700 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 207 | 20240627 | 155600 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 208 | 20240627 | 155500 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 209 | 20240627 | 155400 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 210 | 20240627 | 155300 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 211 | 20240627 | 155200 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 212 | 20240627 | 155100 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 4242 |
| 213 | 20240627 | 155000 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 214 | 20240627 | 154900 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 215 | 20240627 | 154800 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 216 | 20240627 | 154700 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 217 | 20240627 | 154600 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 218 | 20240627 | 154500 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 219 | 20240627 | 154400 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 220 | 20240627 | 154300 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 221 | 20240627 | 154200 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 222 | 20240627 | 154100 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 223 | 20240627 | 154000 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 224 | 20240627 | 153900 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 225 | 20240627 | 153800 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 226 | 20240627 | 153700 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 227 | 20240627 | 153600 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 228 | 20240627 | 153500 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 229 | 20240627 | 153400 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 230 | 20240627 | 153300 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 231 | 20240627 | 153200 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 232 | 20240627 | 153100 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 233 | 20240627 | 153000 | 15274137650 | 38450 | 38450 | 38450 | 38450 | 4242 |
| 234 | 20240627 | 152900 | 15111032750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 235 | 20240627 | 152800 | 15111032750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 236 | 20240627 | 152700 | 15111032750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 237 | 20240627 | 152600 | 15111032750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 238 | 20240627 | 152500 | 15111032750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 239 | 20240627 | 152400 | 15111032750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 240 | 20240627 | 152300 | 15111032750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 241 | 20240627 | 152200 | 15111032750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 242 | 20240627 | 152100 | 15111032750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 243 | 20240627 | 152000 | 15111032750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 244 | 20240627 | 151900 | 15111032750 | 38400 | 38450 | 38450 | 38350 | 770 |
| 245 | 20240627 | 151800 | 15081444800 | 38400 | 38400 | 38450 | 38350 | 687 |
| 246 | 20240627 | 151700 | 15055068200 | 38350 | 38250 | 38400 | 38250 | 1507 |
| 247 | 20240627 | 151600 | 14997306250 | 38200 | 38250 | 38300 | 38200 | 642 |
| 248 | 20240627 | 151500 | 14972754600 | 38250 | 38250 | 38300 | 38250 | 1346 |
| 249 | 20240627 | 151400 | 14921263800 | 38300 | 38300 | 38350 | 38300 | 562 |
| 250 | 20240627 | 151300 | 14899738150 | 38300 | 38300 | 38350 | 38300 | 611 |
| 251 | 20240627 | 151200 | 14876328650 | 38350 | 38300 | 38350 | 38300 | 139 |
| 252 | 20240627 | 151100 | 14870999950 | 38350 | 38300 | 38350 | 38250 | 609 |
| 253 | 20240627 | 151000 | 14847676200 | 38300 | 38350 | 38400 | 38300 | 1540 |
| 254 | 20240627 | 150900 | 14788681700 | 38350 | 38400 | 38450 | 38350 | 662 |
| 255 | 20240627 | 150800 | 14763260800 | 38400 | 38400 | 38400 | 38400 | 52 |
| 256 | 20240627 | 150700 | 14761264000 | 38400 | 38400 | 38400 | 38400 | 101 |
| 257 | 20240627 | 150600 | 14757385600 | 38400 | 38450 | 38450 | 38400 | 47 |
| 258 | 20240627 | 150500 | 14755580200 | 38400 | 38450 | 38450 | 38400 | 91 |
| 259 | 20240627 | 150400 | 14752085650 | 38400 | 38400 | 38400 | 38400 | 77 |
| 260 | 20240627 | 150300 | 14749128850 | 38400 | 38350 | 38450 | 38300 | 726 |
| 261 | 20240627 | 150200 | 14721259250 | 38350 | 38450 | 38500 | 38350 | 1773 |
| 262 | 20240627 | 150100 | 14653149300 | 38450 | 38450 | 38500 | 38450 | 456 |
| 263 | 20240627 | 150000 | 14635615450 | 38500 | 38500 | 38500 | 38450 | 195 |
| 264 | 20240627 | 145900 | 14628108100 | 38450 | 38500 | 38500 | 38450 | 3 |
| 265 | 20240627 | 145800 | 14627992650 | 38550 | 38450 | 38550 | 38400 | 616 |
| 266 | 20240627 | 145700 | 14604269600 | 38400 | 38400 | 38500 | 38400 | 380 |
| 267 | 20240627 | 145600 | 14589647750 | 38400 | 38500 | 38500 | 38400 | 650 |
| 268 | 20240627 | 145500 | 14564648500 | 38550 | 38500 | 38550 | 38500 | 108 |
| 269 | 20240627 | 145400 | 14560490150 | 38550 | 38450 | 38550 | 38450 | 519 |
| 270 | 20240627 | 145300 | 14540520700 | 38500 | 38500 | 38500 | 38450 | 298 |
| 271 | 20240627 | 145200 | 14529057850 | 38500 | 38500 | 38550 | 38450 | 578 |
| 272 | 20240627 | 145100 | 14506804250 | 38500 | 38550 | 38550 | 38500 | 164 |
| 273 | 20240627 | 145000 | 14500489000 | 38550 | 38550 | 38550 | 38500 | 152 |
| 274 | 20240627 | 144900 | 14494634400 | 38600 | 38650 | 38650 | 38600 | 673 |
| 275 | 20240627 | 144800 | 14468650700 | 38650 | 38650 | 38650 | 38550 | 76 |
| 276 | 20240627 | 144700 | 14465717300 | 38600 | 38600 | 38600 | 38500 | 346 |
| 277 | 20240627 | 144600 | 14452364350 | 38600 | 38450 | 38600 | 38450 | 1296 |
| 278 | 20240627 | 144500 | 14402460250 | 38500 | 38500 | 38500 | 38450 | 225 |
| 279 | 20240627 | 144400 | 14393799300 | 38500 | 38450 | 38500 | 38450 | 165 |
| 280 | 20240627 | 144300 | 14387453050 | 38450 | 38450 | 38500 | 38400 | 344 |
| 281 | 20240627 | 144200 | 14374216300 | 38450 | 38400 | 38450 | 38400 | 150 |
| 282 | 20240627 | 144100 | 14368451400 | 38400 | 38400 | 38400 | 38400 | 95 |
| 283 | 20240627 | 144000 | 14364803400 | 38450 | 38450 | 38450 | 38400 | 177 |
| 284 | 20240627 | 143900 | 14357998850 | 38450 | 38500 | 38500 | 38400 | 109 |
| 285 | 20240627 | 143800 | 14353812900 | 38500 | 38500 | 38500 | 38400 | 49 |
| 286 | 20240627 | 143700 | 14351928600 | 38500 | 38450 | 38500 | 38450 | 415 |
| 287 | 20240627 | 143600 | 14335971050 | 38400 | 38450 | 38450 | 38400 | 110 |
| 288 | 20240627 | 143500 | 14331743050 | 38450 | 38450 | 38450 | 38450 | 344 |
| 289 | 20240627 | 143400 | 14318516250 | 38450 | 38450 | 38500 | 38450 | 270 |
| 290 | 20240627 | 143300 | 14308133600 | 38450 | 38350 | 38500 | 38350 | 508 |
| 291 | 20240627 | 143200 | 14288646500 | 38500 | 38500 | 38600 | 38350 | 332 |
| 292 | 20240627 | 143100 | 14275857900 | 38500 | 38400 | 38500 | 38400 | 1122 |
| 293 | 20240627 | 143000 | 14232691800 | 38350 | 38350 | 38350 | 38300 | 684 |
| 294 | 20240627 | 142900 | 14206462450 | 38350 | 38350 | 38350 | 38300 | 181 |
| 295 | 20240627 | 142800 | 14199529000 | 38350 | 38300 | 38350 | 38250 | 262 |
| 296 | 20240627 | 142700 | 14189491250 | 38300 | 38250 | 38350 | 38250 | 38 |
| 297 | 20240627 | 142600 | 14188034700 | 38250 | 38350 | 38350 | 38250 | 295 |
| 298 | 20240627 | 142500 | 14176727100 | 38350 | 38300 | 38350 | 38300 | 110 |
| 299 | 20240627 | 142400 | 14172513950 | 38300 | 38200 | 38300 | 38200 | 709 |
| 300 | 20240627 | 142300 | 14145393500 | 38250 | 38300 | 38300 | 38250 | 486 |
| 301 | 20240627 | 142200 | 14126802550 | 38300 | 38300 | 38300 | 38300 | 104 |
| 302 | 20240627 | 142100 | 14122819350 | 38350 | 38350 | 38350 | 38300 | 90 |
| 303 | 20240627 | 142000 | 14119370500 | 38350 | 38350 | 38350 | 38300 | 364 |
| 304 | 20240627 | 141900 | 14105423750 | 38350 | 38350 | 38350 | 38350 | 43 |
| 305 | 20240627 | 141800 | 14103774700 | 38350 | 38300 | 38350 | 38300 | 186 |
| 306 | 20240627 | 141700 | 14096642850 | 38350 | 38350 | 38350 | 38300 | 216 |
| 307 | 20240627 | 141600 | 14088365600 | 38300 | 38300 | 38300 | 38250 | 220 |
| 308 | 20240627 | 141500 | 14079939900 | 38300 | 38250 | 38300 | 38250 | 605 |
| 309 | 20240627 | 141400 | 14056773400 | 38200 | 38250 | 38300 | 38200 | 465 |
| 310 | 20240627 | 141300 | 14039004150 | 38200 | 38200 | 38250 | 38200 | 604 |
| 311 | 20240627 | 141200 | 14015930850 | 38200 | 38200 | 38250 | 38150 | 897 |
| 312 | 20240627 | 141100 | 13981664250 | 38200 | 38300 | 38300 | 38200 | 1922 |
| 313 | 20240627 | 141000 | 13908168200 | 38250 | 38300 | 38350 | 38250 | 1166 |
| 314 | 20240627 | 140900 | 13863516100 | 38300 | 38350 | 38350 | 38300 | 127 |
| 315 | 20240627 | 140800 | 13858650750 | 38300 | 38300 | 38350 | 38300 | 254 |
| 316 | 20240627 | 140700 | 13848922500 | 38300 | 38300 | 38350 | 38300 | 462 |
| 317 | 20240627 | 140600 | 13831226350 | 38300 | 38350 | 38350 | 38250 | 1231 |
| 318 | 20240627 | 140500 | 13784082550 | 38350 | 38300 | 38400 | 38300 | 115 |
| 319 | 20240627 | 140400 | 13779671850 | 38300 | 38350 | 38350 | 38300 | 800 |
| 320 | 20240627 | 140300 | 13748992750 | 38350 | 38400 | 38400 | 38350 | 243 |
| 321 | 20240627 | 140200 | 13739667650 | 38350 | 38400 | 38400 | 38350 | 359 |
| 322 | 20240627 | 140100 | 13725890350 | 38450 | 38500 | 38500 | 38400 | 1333 |
| 323 | 20240627 | 140000 | 13674640100 | 38500 | 38650 | 38650 | 38500 | 1712 |
| 324 | 20240627 | 135900 | 13608577800 | 38650 | 38650 | 38700 | 38650 | 281 |
| 325 | 20240627 | 135800 | 13597712150 | 38650 | 38750 | 38750 | 38650 | 242 |
| 326 | 20240627 | 135700 | 13588345050 | 38750 | 38750 | 38800 | 38750 | 15 |
| 327 | 20240627 | 135600 | 13587763700 | 38750 | 38750 | 38750 | 38700 | 45 |
| 328 | 20240627 | 135500 | 13586020450 | 38750 | 38800 | 38800 | 38750 | 7806 |
| 329 | 20240627 | 135400 | 13283147900 | 38800 | 38700 | 38800 | 38700 | 848 |
| 330 | 20240627 | 135300 | 13250282900 | 38800 | 38650 | 38800 | 38650 | 1062 |
| 331 | 20240627 | 135200 | 13209131900 | 38700 | 38750 | 38750 | 38700 | 300 |
| 332 | 20240627 | 135100 | 13197518450 | 38700 | 38700 | 38750 | 38700 | 1117 |
| 333 | 20240627 | 135000 | 13154286100 | 38700 | 38650 | 38700 | 38650 | 106 |
| 334 | 20240627 | 134900 | 13150188950 | 38700 | 38600 | 38700 | 38600 | 150 |
| 335 | 20240627 | 134800 | 13144395850 | 38700 | 38650 | 38700 | 38650 | 57 |
| 336 | 20240627 | 134700 | 13142191450 | 38700 | 38700 | 38700 | 38700 | 30 |
| 337 | 20240627 | 134600 | 13141030450 | 38600 | 38650 | 38750 | 38600 | 381 |
| 338 | 20240627 | 134500 | 13126301250 | 38650 | 38800 | 38800 | 38650 | 838 |
| 339 | 20240627 | 134400 | 13093849050 | 38800 | 38800 | 38800 | 38800 | 72 |
| 340 | 20240627 | 134300 | 13091055450 | 38800 | 38750 | 38800 | 38750 | 141 |
| 341 | 20240627 | 134200 | 13085590500 | 38800 | 38800 | 38800 | 38750 | 633 |
| 342 | 20240627 | 134100 | 13061038950 | 38750 | 38800 | 38800 | 38750 | 132 |
| 343 | 20240627 | 134000 | 13055921250 | 38800 | 38800 | 38800 | 38750 | 162 |
| 344 | 20240627 | 133900 | 13049636400 | 38750 | 38800 | 38800 | 38750 | 130 |
| 345 | 20240627 | 133800 | 13044596750 | 38800 | 38800 | 38850 | 38800 | 659 |
| 346 | 20240627 | 133700 | 13019027350 | 38750 | 38800 | 38800 | 38750 | 525 |
| 347 | 20240627 | 133600 | 12998657400 | 38750 | 38850 | 38850 | 38750 | 428 |
| 348 | 20240627 | 133500 | 12982057150 | 38850 | 38750 | 38850 | 38750 | 3007 |
| 349 | 20240627 | 133400 | 12865415500 | 38750 | 38750 | 38750 | 38750 | 31 |
| 350 | 20240627 | 133300 | 12864214250 | 38750 | 38700 | 38750 | 38700 | 181 |
| 351 | 20240627 | 133200 | 12857207000 | 38750 | 38750 | 38750 | 38750 | 35 |
| 352 | 20240627 | 133100 | 12855850750 | 38750 | 38750 | 38750 | 38750 | 105 |
| 353 | 20240627 | 133000 | 12851782000 | 38750 | 38800 | 38800 | 38750 | 37 |
| 354 | 20240627 | 132900 | 12850347000 | 38750 | 38750 | 38750 | 38700 | 322 |
| 355 | 20240627 | 132800 | 12837869650 | 38800 | 38800 | 38800 | 38700 | 29 |
| 356 | 20240627 | 132700 | 12836744550 | 38800 | 38800 | 38800 | 38700 | 846 |
| 357 | 20240627 | 132600 | 12803974250 | 38800 | 38700 | 38800 | 38700 | 1563 |
| 358 | 20240627 | 132500 | 12743392700 | 38650 | 38700 | 38700 | 38650 | 29 |
| 359 | 20240627 | 132400 | 12742270650 | 38700 | 38700 | 38700 | 38650 | 232 |
| 360 | 20240627 | 132300 | 12733293950 | 38700 | 38750 | 38750 | 38700 | 194 |
| 361 | 20240627 | 132200 | 12725784900 | 38700 | 38700 | 38750 | 38700 | 158 |
| 362 | 20240627 | 132100 | 12719669100 | 38700 | 38750 | 38750 | 38700 | 32 |
| 363 | 20240627 | 132000 | 12718429400 | 38750 | 38750 | 38750 | 38700 | 57 |
| 364 | 20240627 | 131900 | 12716221350 | 38750 | 38700 | 38750 | 38700 | 126 |
| 365 | 20240627 | 131800 | 12711343850 | 38700 | 38750 | 38750 | 38650 | 258 |
| 366 | 20240627 | 131700 | 12701360500 | 38700 | 38700 | 38750 | 38700 | 121 |
| 367 | 20240627 | 131600 | 12696677600 | 38750 | 38650 | 38750 | 38600 | 453 |
| 368 | 20240627 | 131500 | 12679155450 | 38650 | 38650 | 38700 | 38650 | 156 |
| 369 | 20240627 | 131400 | 12673125950 | 38650 | 38700 | 38700 | 38650 | 389 |
| 370 | 20240627 | 131300 | 12658084450 | 38700 | 38750 | 38750 | 38700 | 38 |
| 371 | 20240627 | 131200 | 12656613750 | 38750 | 38700 | 38750 | 38700 | 36 |
| 372 | 20240627 | 131100 | 12655218950 | 38750 | 38700 | 38750 | 38700 | 1171 |
| 373 | 20240627 | 131000 | 12609882900 | 38700 | 38750 | 38750 | 38700 | 32 |
| 374 | 20240627 | 130900 | 12608643050 | 38700 | 38700 | 38750 | 38700 | 94 |
| 375 | 20240627 | 130800 | 12605000800 | 38700 | 38700 | 38750 | 38700 | 278 |
| 376 | 20240627 | 130700 | 12594242000 | 38700 | 38650 | 38700 | 38650 | 169 |
| 377 | 20240627 | 130600 | 12587703350 | 38650 | 38700 | 38700 | 38650 | 105 |
| 378 | 20240627 | 130500 | 12583641550 | 38700 | 38750 | 38750 | 38700 | 89 |
| 379 | 20240627 | 130400 | 12580195650 | 38750 | 38750 | 38750 | 38700 | 66 |
| 380 | 20240627 | 130300 | 12577640350 | 38750 | 38650 | 38800 | 38650 | 289 |
| 381 | 20240627 | 130200 | 12566446250 | 38650 | 38750 | 38800 | 38650 | 622 |
| 382 | 20240627 | 130100 | 12542371350 | 38750 | 38800 | 38800 | 38750 | 253 |
| 383 | 20240627 | 130000 | 12532567500 | 38800 | 38800 | 38800 | 38750 | 128 |
| 384 | 20240627 | 125900 | 12527601150 | 38800 | 38750 | 38800 | 38750 | 160 |
| 385 | 20240627 | 125800 | 12521393650 | 38800 | 38800 | 38800 | 38750 | 61 |
| 386 | 20240627 | 125700 | 12519028100 | 38750 | 38800 | 38800 | 38750 | 203 |
| 387 | 20240627 | 125600 | 12511158650 | 38800 | 38800 | 38800 | 38750 | 36 |
| 388 | 20240627 | 125500 | 12509761900 | 38800 | 38850 | 38850 | 38800 | 475 |
| 389 | 20240627 | 125400 | 12491325100 | 38850 | 38850 | 38850 | 38750 | 271 |
| 390 | 20240627 | 125300 | 12480796900 | 38850 | 38800 | 38850 | 38750 | 144 |
| 391 | 20240627 | 125200 | 12475208450 | 38800 | 38800 | 38850 | 38800 | 883 |
| 392 | 20240627 | 125100 | 12440927500 | 38750 | 38650 | 38750 | 38600 | 317 |
| 393 | 20240627 | 125000 | 12428659700 | 38600 | 38750 | 38750 | 38600 | 1010 |
| 394 | 20240627 | 124900 | 12389617450 | 38800 | 38750 | 38800 | 38700 | 1151 |
| 395 | 20240627 | 124800 | 12345011800 | 38700 | 38800 | 38800 | 38700 | 551 |
| 396 | 20240627 | 124700 | 12323673050 | 38800 | 38650 | 38800 | 38650 | 513 |
| 397 | 20240627 | 124600 | 12303832300 | 38650 | 38750 | 38750 | 38650 | 220 |
| 398 | 20240627 | 124500 | 12295319000 | 38700 | 38750 | 38750 | 38700 | 173 |
| 399 | 20240627 | 124400 | 12288622950 | 38750 | 38750 | 38750 | 38750 | 450 |
| 400 | 20240627 | 124300 | 12271185450 | 38750 | 38750 | 38750 | 38700 | 379 |
| 401 | 20240627 | 124200 | 12256501850 | 38750 | 38750 | 38750 | 38700 | 73 |
| 402 | 20240627 | 124100 | 12253673500 | 38750 | 38750 | 38750 | 38750 | 176 |
| 403 | 20240627 | 124000 | 12246853500 | 38700 | 38800 | 38800 | 38700 | 2062 |
| 404 | 20240627 | 123900 | 12166996650 | 38800 | 38800 | 38800 | 38800 | 671 |
| 405 | 20240627 | 123800 | 12140961850 | 38750 | 38600 | 38750 | 38550 | 7910 |
| 406 | 20240627 | 123700 | 11835049600 | 38550 | 38550 | 38600 | 38550 | 40 |
| 407 | 20240627 | 123600 | 11833506100 | 38550 | 38550 | 38550 | 38500 | 354 |
| 408 | 20240627 | 123500 | 11819862900 | 38550 | 38550 | 38550 | 38550 | 77 |
| 409 | 20240627 | 123400 | 11816894550 | 38550 | 38550 | 38550 | 38500 | 366 |
| 410 | 20240627 | 123300 | 11802791000 | 38450 | 38450 | 38500 | 38450 | 663 |
| 411 | 20240627 | 123200 | 11777291350 | 38500 | 38450 | 38500 | 38450 | 32 |
| 412 | 20240627 | 123100 | 11776059500 | 38450 | 38550 | 38550 | 38450 | 251 |
| 413 | 20240627 | 123000 | 11766395800 | 38600 | 38550 | 38600 | 38550 | 317 |
| 414 | 20240627 | 122900 | 11754173650 | 38600 | 38600 | 38600 | 38600 | 4 |
| 415 | 20240627 | 122800 | 11754019250 | 38600 | 38550 | 38600 | 38550 | 152 |
| 416 | 20240627 | 122700 | 11748158350 | 38550 | 38600 | 38600 | 38550 | 627 |
| 417 | 20240627 | 122600 | 11723986150 | 38600 | 38600 | 38600 | 38550 | 83 |
| 418 | 20240627 | 122500 | 11720782400 | 38550 | 38600 | 38600 | 38550 | 85 |
| 419 | 20240627 | 122400 | 11717502600 | 38600 | 38550 | 38600 | 38550 | 83 |
| 420 | 20240627 | 122300 | 11714301950 | 38600 | 38600 | 38600 | 38550 | 207 |
| 421 | 20240627 | 122200 | 11706311900 | 38650 | 38550 | 38650 | 38550 | 374 |
| 422 | 20240627 | 122100 | 11691871450 | 38550 | 38550 | 38600 | 38550 | 29 |
| 423 | 20240627 | 122000 | 11690752250 | 38550 | 38600 | 38600 | 38550 | 101 |
| 424 | 20240627 | 121900 | 11686857350 | 38550 | 38550 | 38600 | 38550 | 148 |
| 425 | 20240627 | 121800 | 11681151450 | 38550 | 38600 | 38600 | 38550 | 230 |
| 426 | 20240627 | 121700 | 11672283500 | 38600 | 38600 | 38600 | 38550 | 33 |
| 427 | 20240627 | 121600 | 11671010800 | 38600 | 38550 | 38600 | 38550 | 86 |
| 428 | 20240627 | 121500 | 11667693850 | 38600 | 38600 | 38600 | 38600 | 38 |
| 429 | 20240627 | 121400 | 11666227050 | 38600 | 38600 | 38600 | 38550 | 163 |
| 430 | 20240627 | 121300 | 11659935300 | 38600 | 38600 | 38600 | 38550 | 41 |
| 431 | 20240627 | 121200 | 11658353100 | 38600 | 38600 | 38600 | 38550 | 498 |
| 432 | 20240627 | 121100 | 11639135350 | 38600 | 38600 | 38600 | 38600 | 95 |
| 433 | 20240627 | 121000 | 11635468350 | 38600 | 38600 | 38600 | 38500 | 133 |
| 434 | 20240627 | 120900 | 11630340350 | 38600 | 38500 | 38600 | 38500 | 65 |
| 435 | 20240627 | 120800 | 11627834200 | 38550 | 38600 | 38600 | 38550 | 403 |
| 436 | 20240627 | 120700 | 11612298450 | 38600 | 38600 | 38600 | 38600 | 48 |
| 437 | 20240627 | 120600 | 11610445650 | 38600 | 38600 | 38600 | 38550 | 147 |
| 438 | 20240627 | 120500 | 11604774500 | 38600 | 38600 | 38600 | 38550 | 249 |
| 439 | 20240627 | 120400 | 11595172850 | 38600 | 38600 | 38600 | 38600 | 117 |
| 440 | 20240627 | 120300 | 11590656650 | 38600 | 38550 | 38600 | 38550 | 354 |
| 441 | 20240627 | 120200 | 11577009800 | 38550 | 38550 | 38550 | 38550 | 389 |
| 442 | 20240627 | 120100 | 11562013850 | 38550 | 38500 | 38550 | 38500 | 7 |
| 443 | 20240627 | 120000 | 11561744250 | 38550 | 38550 | 38550 | 38500 | 41 |
| 444 | 20240627 | 115900 | 11560163900 | 38550 | 38550 | 38550 | 38500 | 397 |
| 445 | 20240627 | 115800 | 11544859800 | 38550 | 38500 | 38550 | 38500 | 147 |
| 446 | 20240627 | 115700 | 11539194700 | 38500 | 38500 | 38550 | 38500 | 34 |
| 447 | 20240627 | 115600 | 11537884350 | 38550 | 38550 | 38550 | 38550 | 1015 |
| 448 | 20240627 | 115500 | 11498756100 | 38600 | 38550 | 38650 | 38550 | 44 |
| 449 | 20240627 | 115400 | 11497056550 | 38600 | 38600 | 38600 | 38600 | 7 |
| 450 | 20240627 | 115300 | 11496786350 | 38600 | 38600 | 38600 | 38600 | 152 |
| 451 | 20240627 | 115200 | 11490919150 | 38600 | 38600 | 38600 | 38600 | 263 |
| 452 | 20240627 | 115100 | 11480767350 | 38600 | 38550 | 38600 | 38550 | 524 |
| 453 | 20240627 | 115000 | 11460541500 | 38550 | 38550 | 38550 | 38500 | 156 |
| 454 | 20240627 | 114900 | 11454527750 | 38500 | 38450 | 38550 | 38450 | 56 |
| 455 | 20240627 | 114800 | 11452374050 | 38550 | 38500 | 38550 | 38450 | 332 |
| 456 | 20240627 | 114700 | 11439585950 | 38500 | 38500 | 38500 | 38500 | 101 |
| 457 | 20240627 | 114600 | 11435697450 | 38450 | 38500 | 38500 | 38450 | 125 |
| 458 | 20240627 | 114500 | 11430889950 | 38500 | 38500 | 38550 | 38500 | 84 |
| 459 | 20240627 | 114400 | 11427655850 | 38500 | 38550 | 38550 | 38500 | 93 |
| 460 | 20240627 | 114300 | 11424070750 | 38550 | 38550 | 38550 | 38500 | 104 |
| 461 | 20240627 | 114200 | 11420066450 | 38550 | 38600 | 38600 | 38550 | 225 |
| 462 | 20240627 | 114100 | 11411392550 | 38550 | 38550 | 38550 | 38500 | 498 |
| 463 | 20240627 | 114000 | 11392194950 | 38550 | 38550 | 38600 | 38500 | 1034 |
| 464 | 20240627 | 113900 | 11352355550 | 38550 | 38300 | 38550 | 38300 | 2126 |
| 465 | 20240627 | 113800 | 11270593300 | 38450 | 38400 | 38450 | 38300 | 658 |
| 466 | 20240627 | 113700 | 11245326000 | 38400 | 38400 | 38400 | 38300 | 393 |
| 467 | 20240627 | 113600 | 11230248600 | 38350 | 38350 | 38350 | 38300 | 1487 |
| 468 | 20240627 | 113500 | 11173222300 | 38350 | 38400 | 38400 | 38350 | 4 |
| 469 | 20240627 | 113400 | 11173068750 | 38400 | 38350 | 38400 | 38350 | 553 |
| 470 | 20240627 | 113300 | 11151857050 | 38400 | 38400 | 38400 | 38400 | 83 |
| 471 | 20240627 | 113200 | 11148669850 | 38450 | 38400 | 38450 | 38400 | 121 |
| 472 | 20240627 | 113100 | 11144023350 | 38350 | 38350 | 38400 | 38350 | 227 |
| 473 | 20240627 | 113000 | 11135313400 | 38400 | 38500 | 38500 | 38350 | 491 |
| 474 | 20240627 | 112900 | 11116435400 | 38500 | 38450 | 38500 | 38450 | 36 |
| 475 | 20240627 | 112800 | 11115049650 | 38500 | 38400 | 38500 | 38400 | 237 |
| 476 | 20240627 | 112700 | 11105935900 | 38400 | 38400 | 38400 | 38400 | 168 |
| 477 | 20240627 | 112600 | 11099484700 | 38400 | 38350 | 38500 | 38350 | 60 |
| 478 | 20240627 | 112500 | 11097183000 | 38350 | 38500 | 38500 | 38350 | 154 |
| 479 | 20240627 | 112400 | 11091271700 | 38350 | 38400 | 38400 | 38350 | 55 |
| 480 | 20240627 | 112300 | 11089161450 | 38500 | 38500 | 38500 | 38400 | 328 |
| 481 | 20240627 | 112200 | 11076563550 | 38400 | 38450 | 38500 | 38400 | 352 |
| 482 | 20240627 | 112100 | 11063036200 | 38450 | 38450 | 38500 | 38450 | 118 |
| 483 | 20240627 | 112000 | 11058497100 | 38450 | 38450 | 38500 | 38450 | 171 |
| 484 | 20240627 | 111900 | 11051919350 | 38450 | 38500 | 38500 | 38450 | 186 |
| 485 | 20240627 | 111800 | 11044766150 | 38500 | 38600 | 38600 | 38500 | 248 |
| 486 | 20240627 | 111700 | 11035207900 | 38600 | 38600 | 38600 | 38550 | 177 |
| 487 | 20240627 | 111600 | 11028383750 | 38600 | 38600 | 38600 | 38600 | 51 |
| 488 | 20240627 | 111500 | 11026415150 | 38600 | 38600 | 38650 | 38600 | 248 |
| 489 | 20240627 | 111400 | 11016842100 | 38600 | 38600 | 38600 | 38500 | 69 |
| 490 | 20240627 | 111300 | 11014180100 | 38600 | 38550 | 38600 | 38500 | 681 |
| 491 | 20240627 | 111200 | 10987929850 | 38550 | 38500 | 38550 | 38500 | 298 |
| 492 | 20240627 | 111100 | 10976456150 | 38500 | 38600 | 38600 | 38500 | 1685 |
| 493 | 20240627 | 111000 | 10911574400 | 38600 | 38600 | 38650 | 38600 | 133 |
| 494 | 20240627 | 110900 | 10906438000 | 38650 | 38600 | 38650 | 38600 | 320 |
| 495 | 20240627 | 110800 | 10894084950 | 38600 | 38700 | 38700 | 38600 | 498 |
| 496 | 20240627 | 110700 | 10874839500 | 38700 | 38600 | 38700 | 38600 | 3356 |
| 497 | 20240627 | 110600 | 10745110050 | 38650 | 38550 | 38650 | 38550 | 720 |
| 498 | 20240627 | 110500 | 10717311700 | 38600 | 38550 | 38600 | 38500 | 360 |
| 499 | 20240627 | 110400 | 10703434800 | 38550 | 38500 | 38550 | 38400 | 647 |
| 500 | 20240627 | 110300 | 10678493250 | 38500 | 38400 | 38500 | 38350 | 5857 |
| 501 | 20240627 | 110200 | 10453081500 | 38350 | 38400 | 38400 | 38350 | 167 |
| 502 | 20240627 | 110100 | 10446673700 | 38400 | 38350 | 38400 | 38350 | 254 |
| 503 | 20240627 | 110000 | 10436932750 | 38350 | 38350 | 38350 | 38350 | 40 |
| 504 | 20240627 | 105900 | 10435398750 | 38300 | 38250 | 38350 | 38250 | 1052 |
| 505 | 20240627 | 105800 | 10395109400 | 38250 | 38300 | 38350 | 38200 | 476 |
| 506 | 20240627 | 105700 | 10376889950 | 38350 | 38350 | 38350 | 38300 | 262 |
| 507 | 20240627 | 105600 | 10366842950 | 38300 | 38400 | 38400 | 38300 | 580 |
| 508 | 20240627 | 105500 | 10344602300 | 38400 | 38350 | 38500 | 38350 | 125 |
| 509 | 20240627 | 105400 | 10339802850 | 38500 | 38500 | 38500 | 38450 | 212 |
| 510 | 20240627 | 105300 | 10331648450 | 38500 | 38250 | 38500 | 38250 | 2773 |
| 511 | 20240627 | 105200 | 10225349050 | 38250 | 38150 | 38250 | 38150 | 554 |
| 512 | 20240627 | 105100 | 10204197000 | 38150 | 38200 | 38200 | 38150 | 588 |
| 513 | 20240627 | 105000 | 10181763950 | 38200 | 38100 | 38200 | 38100 | 974 |
| 514 | 20240627 | 104900 | 10144617850 | 38200 | 38350 | 38450 | 38150 | 3874 |
| 515 | 20240627 | 104800 | 9996453850 | 38350 | 38500 | 38500 | 38350 | 4491 |
| 516 | 20240627 | 104700 | 9823873950 | 38500 | 38600 | 38600 | 38500 | 975 |
| 517 | 20240627 | 104600 | 9786304200 | 38550 | 38650 | 38650 | 38550 | 2178 |
| 518 | 20240627 | 104500 | 9702236150 | 38600 | 38750 | 38750 | 38600 | 3629 |
| 519 | 20240627 | 104400 | 9561954750 | 38750 | 38750 | 38750 | 38700 | 292 |
| 520 | 20240627 | 104300 | 9550641800 | 38700 | 38700 | 38750 | 38700 | 596 |
| 521 | 20240627 | 104200 | 9527560850 | 38750 | 38700 | 38800 | 38650 | 2758 |
| 522 | 20240627 | 104100 | 9420838300 | 38600 | 38650 | 38700 | 38600 | 891 |
| 523 | 20240627 | 104000 | 9386420500 | 38600 | 38700 | 38700 | 38600 | 1020 |
| 524 | 20240627 | 103900 | 9347020600 | 38700 | 38600 | 38700 | 38600 | 896 |
| 525 | 20240627 | 103800 | 9312394650 | 38650 | 38600 | 38700 | 38600 | 3240 |
| 526 | 20240627 | 103700 | 9187290400 | 38600 | 38750 | 38750 | 38600 | 1969 |
| 527 | 20240627 | 103600 | 9111171250 | 38700 | 38800 | 38800 | 38700 | 423 |
| 528 | 20240627 | 103500 | 9094772600 | 38800 | 38800 | 38800 | 38700 | 1376 |
| 529 | 20240627 | 103400 | 9041487550 | 38700 | 38800 | 38850 | 38700 | 915 |
| 530 | 20240627 | 103300 | 9005990000 | 38800 | 38750 | 38850 | 38750 | 1813 |
| 531 | 20240627 | 103200 | 8935649800 | 38750 | 38900 | 38900 | 38750 | 1141 |
| 532 | 20240627 | 103100 | 8891349700 | 38900 | 38650 | 38900 | 38650 | 15377 |
| 533 | 20240627 | 103000 | 8296742700 | 38650 | 38700 | 38800 | 38600 | 2103 |
| 534 | 20240627 | 102900 | 8215355650 | 38700 | 38850 | 38850 | 38700 | 3011 |
| 535 | 20240627 | 102800 | 8098622750 | 38900 | 39000 | 39000 | 38850 | 1711 |
| 536 | 20240627 | 102700 | 8032056500 | 39000 | 39150 | 39200 | 38950 | 4812 |
| 537 | 20240627 | 102600 | 7844278700 | 39200 | 39150 | 39250 | 39150 | 6474 |
| 538 | 20240627 | 102500 | 7590409100 | 39150 | 39050 | 39150 | 38900 | 6084 |
| 539 | 20240627 | 102400 | 7352964500 | 39050 | 38900 | 39050 | 38900 | 3990 |
| 540 | 20240627 | 102300 | 7197416300 | 38900 | 39000 | 39000 | 38850 | 1900 |
| 541 | 20240627 | 102200 | 7123476600 | 39000 | 39050 | 39100 | 38900 | 5668 |
| 542 | 20240627 | 102100 | 6902296400 | 39100 | 39000 | 39300 | 38950 | 11551 |
| 543 | 20240627 | 102000 | 6449862950 | 39000 | 38350 | 39000 | 38350 | 19932 |
| 544 | 20240627 | 101900 | 5676516450 | 38500 | 38550 | 38600 | 38400 | 3133 |
| 545 | 20240627 | 101800 | 5555920350 | 38600 | 38500 | 38650 | 38450 | 12244 |
| 546 | 20240627 | 101700 | 5083848300 | 38500 | 38250 | 38500 | 38200 | 5093 |
| 547 | 20240627 | 101600 | 4888273800 | 38250 | 38150 | 38300 | 38150 | 1074 |
| 548 | 20240627 | 101500 | 4847213200 | 38200 | 38150 | 38250 | 38150 | 513 |
| 549 | 20240627 | 101400 | 4827599250 | 38150 | 38200 | 38250 | 38150 | 877 |
| 550 | 20240627 | 101300 | 4794135350 | 38200 | 38200 | 38250 | 38150 | 57 |
| 551 | 20240627 | 101200 | 4791958400 | 38150 | 38200 | 38250 | 38150 | 1241 |
| 552 | 20240627 | 101100 | 4744562600 | 38150 | 38150 | 38200 | 38150 | 983 |
| 553 | 20240627 | 101000 | 4707016950 | 38150 | 38150 | 38150 | 38150 | 258 |
| 554 | 20240627 | 100900 | 4697174250 | 38200 | 38150 | 38200 | 38150 | 84 |
| 555 | 20240627 | 100800 | 4693967800 | 38200 | 38150 | 38200 | 38150 | 634 |
| 556 | 20240627 | 100700 | 4669764400 | 38100 | 38000 | 38100 | 38000 | 601 |
| 557 | 20240627 | 100600 | 4646871300 | 38000 | 38100 | 38100 | 38000 | 686 |
| 558 | 20240627 | 100500 | 4620767300 | 38100 | 38100 | 38150 | 38100 | 430 |
| 559 | 20240627 | 100400 | 4604371000 | 38100 | 38100 | 38150 | 38100 | 283 |
| 560 | 20240627 | 100300 | 4593586850 | 38100 | 38050 | 38100 | 38000 | 605 |
| 561 | 20240627 | 100200 | 4570576800 | 38050 | 38050 | 38100 | 38000 | 578 |
| 562 | 20240627 | 100100 | 4548591600 | 38050 | 38150 | 38150 | 38000 | 1498 |
| 563 | 20240627 | 100000 | 4491576350 | 38150 | 38450 | 38450 | 38150 | 4665 |
| 564 | 20240627 | 095900 | 4312881800 | 38450 | 38400 | 38450 | 38350 | 1710 |
| 565 | 20240627 | 095800 | 4247155550 | 38400 | 38350 | 38400 | 38350 | 2015 |
| 566 | 20240627 | 095700 | 4169790800 | 38300 | 38350 | 38350 | 38250 | 3870 |
| 567 | 20240627 | 095600 | 4021535700 | 38350 | 38350 | 38350 | 38300 | 1981 |
| 568 | 20240627 | 095500 | 3945574800 | 38350 | 38050 | 38350 | 38050 | 5056 |
| 569 | 20240627 | 095400 | 3752265400 | 38000 | 38050 | 38050 | 38000 | 455 |
| 570 | 20240627 | 095300 | 3734952900 | 38050 | 38050 | 38100 | 38000 | 650 |
| 571 | 20240627 | 095200 | 3710216500 | 38050 | 38050 | 38100 | 38000 | 548 |
| 572 | 20240627 | 095100 | 3689365450 | 38050 | 38050 | 38100 | 38000 | 2103 |
| 573 | 20240627 | 095000 | 3609284700 | 38000 | 38000 | 38100 | 38000 | 572 |
| 574 | 20240627 | 094900 | 3587531050 | 38000 | 37850 | 38050 | 37850 | 859 |
| 575 | 20240627 | 094800 | 3554934450 | 37850 | 38000 | 38050 | 37850 | 1128 |
| 576 | 20240627 | 094700 | 3512143500 | 38050 | 38050 | 38050 | 38000 | 1915 |
| 577 | 20240627 | 094600 | 3439363350 | 38000 | 38100 | 38100 | 38000 | 1857 |
| 578 | 20240627 | 094500 | 3368748100 | 38100 | 38000 | 38100 | 38000 | 1714 |
| 579 | 20240627 | 094400 | 3303592400 | 38000 | 38100 | 38150 | 38000 | 1407 |
| 580 | 20240627 | 094300 | 3250027300 | 38100 | 38300 | 38450 | 38050 | 7078 |
| 581 | 20240627 | 094200 | 2978480850 | 38300 | 38050 | 38350 | 38000 | 7860 |
| 582 | 20240627 | 094100 | 2678351600 | 38100 | 37950 | 38150 | 37900 | 5551 |
| 583 | 20240627 | 094000 | 2467239300 | 37950 | 37800 | 37950 | 37800 | 1699 |
| 584 | 20240627 | 093900 | 2402879100 | 37850 | 37800 | 37850 | 37600 | 970 |
| 585 | 20240627 | 093800 | 2366232200 | 37800 | 37800 | 37850 | 37800 | 1600 |
| 586 | 20240627 | 093700 | 2305708500 | 37800 | 37600 | 37900 | 37500 | 9247 |
| 587 | 20240627 | 093600 | 1956254650 | 37600 | 37550 | 37600 | 37500 | 121 |
| 588 | 20240627 | 093500 | 1951709100 | 37550 | 37650 | 37650 | 37550 | 316 |
| 589 | 20240627 | 093400 | 1939835500 | 37650 | 37550 | 37650 | 37550 | 225 |
| 590 | 20240627 | 093300 | 1931373500 | 37550 | 37650 | 37700 | 37550 | 366 |
| 591 | 20240627 | 093200 | 1917600550 | 37650 | 37600 | 37650 | 37550 | 1651 |
| 592 | 20240627 | 093100 | 1855517100 | 37600 | 37550 | 37600 | 37450 | 1108 |
| 593 | 20240627 | 093000 | 1813894150 | 37550 | 37400 | 37550 | 37400 | 922 |
| 594 | 20240627 | 092900 | 1779359950 | 37500 | 37350 | 37500 | 37350 | 489 |
| 595 | 20240627 | 092800 | 1761044300 | 37450 | 37400 | 37450 | 37350 | 784 |
| 596 | 20240627 | 092700 | 1731709100 | 37400 | 37500 | 37500 | 37400 | 1827 |
| 597 | 20240627 | 092600 | 1663335800 | 37500 | 37500 | 37550 | 37450 | 780 |
| 598 | 20240627 | 092500 | 1634063700 | 37550 | 37500 | 37550 | 37450 | 559 |
| 599 | 20240627 | 092400 | 1613098000 | 37450 | 37450 | 37550 | 37450 | 95 |
| 600 | 20240627 | 092300 | 1609538700 | 37450 | 37400 | 37550 | 37400 | 818 |
| 601 | 20240627 | 092200 | 1578875100 | 37400 | 37400 | 37450 | 37350 | 322 |
| 602 | 20240627 | 092100 | 1566843100 | 37450 | 37450 | 37450 | 37450 | 274 |
| 603 | 20240627 | 092000 | 1556581800 | 37450 | 37450 | 37500 | 37350 | 937 |
| 604 | 20240627 | 091900 | 1521575350 | 37350 | 37450 | 37500 | 37350 | 9984 |
| 605 | 20240627 | 091800 | 1147684200 | 37450 | 37400 | 37500 | 37400 | 2099 |
| 606 | 20240627 | 091700 | 1069064950 | 37400 | 37400 | 37450 | 37400 | 348 |
| 607 | 20240627 | 091600 | 1056048300 | 37400 | 37400 | 37450 | 37400 | 1217 |
| 608 | 20240627 | 091500 | 1010530000 | 37450 | 37400 | 37450 | 37300 | 1234 |
| 609 | 20240627 | 091400 | 964371750 | 37300 | 37450 | 37450 | 37250 | 877 |
| 610 | 20240627 | 091300 | 931622650 | 37450 | 37450 | 37450 | 37350 | 246 |
| 611 | 20240627 | 091200 | 922419500 | 37350 | 37250 | 37450 | 37150 | 1157 |
| 612 | 20240627 | 091100 | 879161350 | 37350 | 37550 | 37550 | 37350 | 911 |
| 613 | 20240627 | 091000 | 845094800 | 37450 | 37400 | 37600 | 37400 | 345 |
| 614 | 20240627 | 090900 | 832165550 | 37600 | 37350 | 37700 | 37350 | 1664 |
| 615 | 20240627 | 090800 | 769505700 | 37350 | 37100 | 37350 | 37100 | 699 |
| 616 | 20240627 | 090700 | 743447400 | 37100 | 37350 | 37350 | 37100 | 321 |
| 617 | 20240627 | 090600 | 731510300 | 37350 | 37500 | 37600 | 37000 | 1144 |
| 618 | 20240627 | 090500 | 688856550 | 37350 | 37800 | 37850 | 37350 | 2934 |
| 619 | 20240627 | 090400 | 578640950 | 37700 | 37400 | 37850 | 37400 | 3028 |
| 620 | 20240627 | 090300 | 464530600 | 37400 | 37000 | 37450 | 37000 | 1770 |
| 621 | 20240627 | 090200 | 398491450 | 37200 | 37050 | 37200 | 37000 | 2833 |
| 622 | 20240627 | 090100 | 293440000 | 37000 | 36900 | 37100 | 36900 | 757 |
| 623 | 20240627 | 090000 | 265434250 | 36900 | 36800 | 36900 | 36450 | 7217 |