31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 183100 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 4339 |
| 3 | 20240626 | 183000 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 4 | 20240626 | 182900 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 5 | 20240626 | 182800 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 6 | 20240626 | 182700 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 7 | 20240626 | 182600 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 8 | 20240626 | 182500 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 9 | 20240626 | 182400 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 10 | 20240626 | 182300 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 11 | 20240626 | 182200 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 12 | 20240626 | 182100 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 13 | 20240626 | 182000 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 14 | 20240626 | 181900 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 15 | 20240626 | 181800 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 16 | 20240626 | 181700 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 17 | 20240626 | 181600 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 18 | 20240626 | 181500 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 19 | 20240626 | 181400 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 20 | 20240626 | 181300 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 21 | 20240626 | 181200 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 22 | 20240626 | 181100 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 23 | 20240626 | 181000 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 24 | 20240626 | 180900 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 25 | 20240626 | 180800 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 26 | 20240626 | 180700 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 27 | 20240626 | 180600 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 28 | 20240626 | 180500 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 29 | 20240626 | 180400 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 30 | 20240626 | 180300 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 31 | 20240626 | 180200 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 32 | 20240626 | 180100 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 4339 |
| 33 | 20240626 | 180000 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 34 | 20240626 | 175900 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 35 | 20240626 | 175800 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 36 | 20240626 | 175700 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 37 | 20240626 | 175600 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 38 | 20240626 | 175500 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 39 | 20240626 | 175400 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 40 | 20240626 | 175300 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 41 | 20240626 | 175200 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 42 | 20240626 | 175100 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 43 | 20240626 | 175000 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 44 | 20240626 | 174900 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 45 | 20240626 | 174800 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 46 | 20240626 | 174700 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 47 | 20240626 | 174600 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 48 | 20240626 | 174500 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 49 | 20240626 | 174400 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 50 | 20240626 | 174300 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 51 | 20240626 | 174200 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 52 | 20240626 | 174100 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 53 | 20240626 | 174000 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 54 | 20240626 | 173900 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 55 | 20240626 | 173800 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 56 | 20240626 | 173700 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 57 | 20240626 | 173600 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 58 | 20240626 | 173500 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 59 | 20240626 | 173400 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 60 | 20240626 | 173300 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 61 | 20240626 | 173200 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 62 | 20240626 | 173100 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 4339 |
| 63 | 20240626 | 173000 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 64 | 20240626 | 172900 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 65 | 20240626 | 172800 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 66 | 20240626 | 172700 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 67 | 20240626 | 172600 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 68 | 20240626 | 172500 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 69 | 20240626 | 172400 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 70 | 20240626 | 172300 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 71 | 20240626 | 172200 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 72 | 20240626 | 172100 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 73 | 20240626 | 172000 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 74 | 20240626 | 171900 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 75 | 20240626 | 171800 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 76 | 20240626 | 171700 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 77 | 20240626 | 171600 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 78 | 20240626 | 171500 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 79 | 20240626 | 171400 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 80 | 20240626 | 171300 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 81 | 20240626 | 171200 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 82 | 20240626 | 171100 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 83 | 20240626 | 171000 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 84 | 20240626 | 170900 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 85 | 20240626 | 170800 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 86 | 20240626 | 170700 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 87 | 20240626 | 170600 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 88 | 20240626 | 170500 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 89 | 20240626 | 170400 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 90 | 20240626 | 170300 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 91 | 20240626 | 170200 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 92 | 20240626 | 170100 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 4339 |
| 93 | 20240626 | 170000 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 94 | 20240626 | 165900 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 95 | 20240626 | 165800 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 96 | 20240626 | 165700 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 97 | 20240626 | 165600 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 98 | 20240626 | 165500 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 99 | 20240626 | 165400 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 100 | 20240626 | 165300 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 101 | 20240626 | 165200 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 102 | 20240626 | 165100 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 103 | 20240626 | 165000 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 104 | 20240626 | 164900 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 105 | 20240626 | 164800 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 106 | 20240626 | 164700 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 107 | 20240626 | 164600 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 108 | 20240626 | 164500 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 109 | 20240626 | 164400 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 110 | 20240626 | 164300 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 111 | 20240626 | 164200 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 112 | 20240626 | 164100 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 113 | 20240626 | 164000 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 114 | 20240626 | 163900 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 115 | 20240626 | 163800 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 116 | 20240626 | 163700 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 117 | 20240626 | 163600 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 118 | 20240626 | 163500 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 119 | 20240626 | 163400 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 120 | 20240626 | 163300 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 121 | 20240626 | 163200 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 122 | 20240626 | 163100 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 4339 |
| 123 | 20240626 | 163000 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 124 | 20240626 | 162900 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 125 | 20240626 | 162800 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 126 | 20240626 | 162700 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 127 | 20240626 | 162600 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 128 | 20240626 | 162500 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 129 | 20240626 | 162400 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 130 | 20240626 | 162300 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 131 | 20240626 | 162200 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 132 | 20240626 | 162100 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 133 | 20240626 | 162000 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 134 | 20240626 | 161900 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 135 | 20240626 | 161800 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 136 | 20240626 | 161700 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 137 | 20240626 | 161600 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 138 | 20240626 | 161500 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 139 | 20240626 | 161400 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 140 | 20240626 | 161300 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 141 | 20240626 | 161200 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 142 | 20240626 | 161100 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 143 | 20240626 | 161000 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 144 | 20240626 | 160900 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 145 | 20240626 | 160800 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 146 | 20240626 | 160700 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 147 | 20240626 | 160600 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 148 | 20240626 | 160500 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 149 | 20240626 | 160400 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 150 | 20240626 | 160300 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 151 | 20240626 | 160200 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 152 | 20240626 | 160100 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 4339 |
| 153 | 20240626 | 160000 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 154 | 20240626 | 155900 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 155 | 20240626 | 155800 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 156 | 20240626 | 155700 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 157 | 20240626 | 155600 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 158 | 20240626 | 155500 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 159 | 20240626 | 155400 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 160 | 20240626 | 155300 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 161 | 20240626 | 155200 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 162 | 20240626 | 155100 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 163 | 20240626 | 155000 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 164 | 20240626 | 154900 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 165 | 20240626 | 154800 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 166 | 20240626 | 154700 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 167 | 20240626 | 154600 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 168 | 20240626 | 154500 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 169 | 20240626 | 154400 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 170 | 20240626 | 154300 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 171 | 20240626 | 154200 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 172 | 20240626 | 154100 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 173 | 20240626 | 154000 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 174 | 20240626 | 153900 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 175 | 20240626 | 153800 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 176 | 20240626 | 153700 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 177 | 20240626 | 153600 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 178 | 20240626 | 153500 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 179 | 20240626 | 153400 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 180 | 20240626 | 153300 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 181 | 20240626 | 153200 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 182 | 20240626 | 153100 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 4339 |
| 183 | 20240626 | 153000 | 52244616800 | 47550 | 47550 | 47550 | 47550 | 4339 |
| 184 | 20240626 | 152900 | 52038297350 | 47800 | 47800 | 47800 | 47800 | 0 |
| 185 | 20240626 | 152800 | 52038297350 | 47800 | 47800 | 47800 | 47800 | 0 |
| 186 | 20240626 | 152700 | 52038297350 | 47800 | 47800 | 47800 | 47800 | 0 |
| 187 | 20240626 | 152600 | 52038297350 | 47800 | 47800 | 47800 | 47800 | 0 |
| 188 | 20240626 | 152500 | 52038297350 | 47800 | 47800 | 47800 | 47800 | 0 |
| 189 | 20240626 | 152400 | 52038297350 | 47800 | 47800 | 47800 | 47800 | 0 |
| 190 | 20240626 | 152300 | 52038297350 | 47800 | 47800 | 47800 | 47800 | 0 |
| 191 | 20240626 | 152200 | 52038297350 | 47800 | 47800 | 47800 | 47800 | 0 |
| 192 | 20240626 | 152100 | 52038297350 | 47800 | 47800 | 47800 | 47800 | 0 |
| 193 | 20240626 | 152000 | 52038297350 | 47800 | 47800 | 47800 | 47800 | 0 |
| 194 | 20240626 | 151900 | 52038297350 | 47800 | 47600 | 47800 | 47600 | 1486 |
| 195 | 20240626 | 151800 | 51967436850 | 47600 | 47600 | 47600 | 47450 | 1781 |
| 196 | 20240626 | 151700 | 51882725200 | 47600 | 47400 | 47600 | 47400 | 2996 |
| 197 | 20240626 | 151600 | 51740279850 | 47400 | 47450 | 47500 | 47350 | 3376 |
| 198 | 20240626 | 151500 | 51580202800 | 47450 | 47500 | 47500 | 47450 | 1452 |
| 199 | 20240626 | 151400 | 51511292600 | 47500 | 47550 | 47550 | 47450 | 941 |
| 200 | 20240626 | 151300 | 51466604400 | 47550 | 47550 | 47600 | 47500 | 507 |
| 201 | 20240626 | 151200 | 51442502100 | 47600 | 47650 | 47650 | 47600 | 683 |
| 202 | 20240626 | 151100 | 51409987750 | 47600 | 47500 | 47650 | 47500 | 403 |
| 203 | 20240626 | 151000 | 51390813800 | 47500 | 47800 | 47800 | 47500 | 2271 |
| 204 | 20240626 | 150900 | 51282796900 | 47800 | 47850 | 47850 | 47750 | 778 |
| 205 | 20240626 | 150800 | 51245612600 | 47850 | 47800 | 47850 | 47800 | 550 |
| 206 | 20240626 | 150700 | 51219312800 | 47800 | 47650 | 47800 | 47600 | 1038 |
| 207 | 20240626 | 150600 | 51169827050 | 47600 | 47650 | 47650 | 47550 | 1311 |
| 208 | 20240626 | 150500 | 51107408100 | 47650 | 47650 | 47700 | 47650 | 431 |
| 209 | 20240626 | 150400 | 51086868300 | 47650 | 47850 | 47850 | 47650 | 1648 |
| 210 | 20240626 | 150300 | 51008257850 | 47850 | 47850 | 47900 | 47850 | 601 |
| 211 | 20240626 | 150200 | 50979497250 | 47850 | 47900 | 47900 | 47850 | 572 |
| 212 | 20240626 | 150100 | 50952106500 | 47900 | 47950 | 47950 | 47850 | 1424 |
| 213 | 20240626 | 150000 | 50883917250 | 47950 | 47950 | 48000 | 47950 | 1106 |
| 214 | 20240626 | 145900 | 50830880950 | 48000 | 48000 | 48000 | 47950 | 79 |
| 215 | 20240626 | 145800 | 50827090850 | 47950 | 47950 | 48000 | 47950 | 510 |
| 216 | 20240626 | 145700 | 50802631400 | 47950 | 47950 | 47950 | 47900 | 265 |
| 217 | 20240626 | 145600 | 50789927100 | 47950 | 48000 | 48000 | 47850 | 641 |
| 218 | 20240626 | 145500 | 50759190050 | 48000 | 48050 | 48050 | 47950 | 829 |
| 219 | 20240626 | 145400 | 50719415250 | 48000 | 47950 | 48050 | 47950 | 1205 |
| 220 | 20240626 | 145300 | 50661592250 | 47950 | 48000 | 48000 | 47950 | 315 |
| 221 | 20240626 | 145200 | 50646473150 | 48000 | 48000 | 48000 | 47950 | 128 |
| 222 | 20240626 | 145100 | 50640329450 | 47950 | 47950 | 48000 | 47950 | 319 |
| 223 | 20240626 | 145000 | 50625031250 | 47950 | 47850 | 47950 | 47850 | 744 |
| 224 | 20240626 | 144900 | 50589390850 | 47900 | 47800 | 47900 | 47800 | 276 |
| 225 | 20240626 | 144800 | 50576182900 | 47850 | 47850 | 47900 | 47800 | 503 |
| 226 | 20240626 | 144700 | 50552123600 | 47850 | 47850 | 47900 | 47850 | 657 |
| 227 | 20240626 | 144600 | 50520684500 | 47850 | 47900 | 47900 | 47850 | 212 |
| 228 | 20240626 | 144500 | 50510534550 | 47850 | 47950 | 48000 | 47850 | 848 |
| 229 | 20240626 | 144400 | 50469927550 | 48000 | 47900 | 48000 | 47850 | 1188 |
| 230 | 20240626 | 144300 | 50413037000 | 47900 | 47900 | 47900 | 47850 | 80 |
| 231 | 20240626 | 144200 | 50409206400 | 47900 | 47900 | 47900 | 47800 | 261 |
| 232 | 20240626 | 144100 | 50396715350 | 47950 | 47950 | 48000 | 47850 | 773 |
| 233 | 20240626 | 144000 | 50359667700 | 48000 | 48050 | 48100 | 47950 | 906 |
| 234 | 20240626 | 143900 | 50316163950 | 48050 | 48050 | 48050 | 48000 | 352 |
| 235 | 20240626 | 143800 | 50299254350 | 48050 | 48050 | 48050 | 47950 | 278 |
| 236 | 20240626 | 143700 | 50285904200 | 48050 | 47900 | 48050 | 47900 | 428 |
| 237 | 20240626 | 143600 | 50265368850 | 47950 | 48050 | 48100 | 47950 | 872 |
| 238 | 20240626 | 143500 | 50223507900 | 48100 | 48100 | 48150 | 48050 | 998 |
| 239 | 20240626 | 143400 | 50175490600 | 48150 | 48100 | 48150 | 48100 | 281 |
| 240 | 20240626 | 143300 | 50161968150 | 48100 | 48100 | 48100 | 48050 | 791 |
| 241 | 20240626 | 143200 | 50123953250 | 48100 | 48100 | 48100 | 48050 | 304 |
| 242 | 20240626 | 143100 | 50109330950 | 48100 | 47950 | 48100 | 47950 | 239 |
| 243 | 20240626 | 143000 | 50097854100 | 47950 | 48000 | 48000 | 47950 | 233 |
| 244 | 20240626 | 142900 | 50086671450 | 47950 | 47950 | 48000 | 47950 | 146 |
| 245 | 20240626 | 142800 | 50079664500 | 47950 | 48050 | 48100 | 47950 | 151 |
| 246 | 20240626 | 142700 | 50072411350 | 47950 | 48050 | 48150 | 47950 | 694 |
| 247 | 20240626 | 142600 | 50039038900 | 48050 | 48000 | 48050 | 47950 | 246 |
| 248 | 20240626 | 142500 | 50027222100 | 47950 | 47900 | 48000 | 47900 | 790 |
| 249 | 20240626 | 142400 | 49989334500 | 47900 | 47850 | 47900 | 47800 | 265 |
| 250 | 20240626 | 142300 | 49976652350 | 47800 | 47850 | 47850 | 47800 | 82 |
| 251 | 20240626 | 142200 | 49972729150 | 47850 | 47750 | 47850 | 47750 | 133 |
| 252 | 20240626 | 142100 | 49966374400 | 47750 | 47800 | 47850 | 47750 | 332 |
| 253 | 20240626 | 142000 | 49950503300 | 47800 | 47950 | 47950 | 47800 | 1431 |
| 254 | 20240626 | 141900 | 49882015150 | 47900 | 47900 | 47950 | 47900 | 451 |
| 255 | 20240626 | 141800 | 49860393950 | 47900 | 47850 | 47900 | 47850 | 279 |
| 256 | 20240626 | 141700 | 49847038000 | 47800 | 47750 | 47900 | 47750 | 495 |
| 257 | 20240626 | 141600 | 49823370550 | 47700 | 47750 | 47800 | 47700 | 1359 |
| 258 | 20240626 | 141500 | 49758482850 | 47750 | 47800 | 47800 | 47750 | 491 |
| 259 | 20240626 | 141400 | 49735026000 | 47800 | 47700 | 47850 | 47700 | 949 |
| 260 | 20240626 | 141300 | 49689712950 | 47700 | 47650 | 47700 | 47600 | 223 |
| 261 | 20240626 | 141200 | 49679086200 | 47650 | 47550 | 47650 | 47550 | 332 |
| 262 | 20240626 | 141100 | 49663278700 | 47600 | 47600 | 47600 | 47500 | 289 |
| 263 | 20240626 | 141000 | 49649538200 | 47600 | 47550 | 47600 | 47550 | 260 |
| 264 | 20240626 | 140900 | 49637169150 | 47600 | 47600 | 47600 | 47550 | 382 |
| 265 | 20240626 | 140800 | 49618996800 | 47600 | 47500 | 47600 | 47500 | 263 |
| 266 | 20240626 | 140700 | 49606491100 | 47550 | 47450 | 47550 | 47450 | 1174 |
| 267 | 20240626 | 140600 | 49550745050 | 47450 | 47550 | 47550 | 47450 | 413 |
| 268 | 20240626 | 140500 | 49531125600 | 47600 | 47600 | 47650 | 47600 | 312 |
| 269 | 20240626 | 140400 | 49516273700 | 47600 | 47650 | 47650 | 47600 | 173 |
| 270 | 20240626 | 140300 | 49508036200 | 47650 | 47600 | 47650 | 47600 | 295 |
| 271 | 20240626 | 140200 | 49493991300 | 47650 | 47450 | 47650 | 47450 | 556 |
| 272 | 20240626 | 140100 | 49467573350 | 47450 | 47450 | 47500 | 47450 | 510 |
| 273 | 20240626 | 140000 | 49443369900 | 47450 | 47400 | 47500 | 47400 | 605 |
| 274 | 20240626 | 135900 | 49414666600 | 47450 | 47550 | 47550 | 47450 | 275 |
| 275 | 20240626 | 135800 | 49401609000 | 47450 | 47500 | 47550 | 47450 | 478 |
| 276 | 20240626 | 135700 | 49378914950 | 47450 | 47450 | 47500 | 47400 | 648 |
| 277 | 20240626 | 135600 | 49348173200 | 47450 | 47550 | 47550 | 47450 | 1067 |
| 278 | 20240626 | 135500 | 49297496650 | 47550 | 47650 | 47700 | 47500 | 1657 |
| 279 | 20240626 | 135400 | 49218681800 | 47650 | 47750 | 47750 | 47600 | 688 |
| 280 | 20240626 | 135300 | 49185890450 | 47700 | 47700 | 47700 | 47650 | 323 |
| 281 | 20240626 | 135200 | 49170491750 | 47650 | 47750 | 47750 | 47650 | 482 |
| 282 | 20240626 | 135100 | 49147511400 | 47750 | 47750 | 47800 | 47650 | 907 |
| 283 | 20240626 | 135000 | 49104242550 | 47750 | 47750 | 47900 | 47700 | 671 |
| 284 | 20240626 | 134900 | 49072168950 | 47800 | 47800 | 47900 | 47700 | 661 |
| 285 | 20240626 | 134800 | 49040599500 | 47800 | 47600 | 47850 | 47600 | 2669 |
| 286 | 20240626 | 134700 | 48913348850 | 47650 | 47950 | 47950 | 47650 | 1342 |
| 287 | 20240626 | 134600 | 48849332900 | 47800 | 48100 | 48250 | 47650 | 2849 |
| 288 | 20240626 | 134500 | 48712819300 | 48050 | 48000 | 48100 | 47950 | 681 |
| 289 | 20240626 | 134400 | 48680087350 | 47950 | 48000 | 48050 | 47950 | 372 |
| 290 | 20240626 | 134300 | 48662227600 | 48000 | 48000 | 48050 | 48000 | 432 |
| 291 | 20240626 | 134200 | 48641474750 | 48000 | 48050 | 48100 | 47800 | 2447 |
| 292 | 20240626 | 134100 | 48524216700 | 48000 | 48100 | 48150 | 48000 | 234 |
| 293 | 20240626 | 134000 | 48512968000 | 48150 | 48100 | 48150 | 48100 | 399 |
| 294 | 20240626 | 133900 | 48493761400 | 48150 | 48350 | 48350 | 48050 | 2107 |
| 295 | 20240626 | 133800 | 48392344650 | 48400 | 48350 | 48400 | 48300 | 356 |
| 296 | 20240626 | 133700 | 48375130000 | 48350 | 48200 | 48350 | 48200 | 371 |
| 297 | 20240626 | 133600 | 48357230050 | 48250 | 48200 | 48400 | 48150 | 778 |
| 298 | 20240626 | 133500 | 48319724300 | 48200 | 48500 | 48500 | 48200 | 1816 |
| 299 | 20240626 | 133400 | 48231963150 | 48550 | 48350 | 48700 | 48350 | 1756 |
| 300 | 20240626 | 133300 | 48146701200 | 48350 | 48400 | 48400 | 48300 | 2831 |
| 301 | 20240626 | 133200 | 48009798400 | 48350 | 48350 | 48400 | 48250 | 1228 |
| 302 | 20240626 | 133100 | 47950493600 | 48350 | 48350 | 48400 | 48250 | 1005 |
| 303 | 20240626 | 133000 | 47901937300 | 48300 | 48550 | 48650 | 48300 | 1228 |
| 304 | 20240626 | 132900 | 47842474750 | 48550 | 48850 | 48850 | 48400 | 3665 |
| 305 | 20240626 | 132800 | 47664242900 | 48800 | 48650 | 48800 | 48650 | 3196 |
| 306 | 20240626 | 132700 | 47508429300 | 48600 | 48650 | 48800 | 48400 | 3382 |
| 307 | 20240626 | 132600 | 47343988500 | 48800 | 48350 | 48800 | 48200 | 7542 |
| 308 | 20240626 | 132500 | 46977840100 | 48350 | 48150 | 48450 | 48100 | 2409 |
| 309 | 20240626 | 132400 | 46861443700 | 48100 | 48300 | 48300 | 48100 | 586 |
| 310 | 20240626 | 132300 | 46833188850 | 48300 | 48400 | 48450 | 48250 | 2167 |
| 311 | 20240626 | 132200 | 46728422850 | 48350 | 48450 | 48550 | 48200 | 1719 |
| 312 | 20240626 | 132100 | 46645211600 | 48550 | 48000 | 48550 | 48000 | 7062 |
| 313 | 20240626 | 132000 | 46303927750 | 48000 | 47950 | 48000 | 47950 | 1313 |
| 314 | 20240626 | 131900 | 46240930250 | 47900 | 47900 | 47950 | 47800 | 542 |
| 315 | 20240626 | 131800 | 46214977350 | 47850 | 47850 | 47850 | 47750 | 817 |
| 316 | 20240626 | 131700 | 46175899550 | 47850 | 47800 | 47850 | 47800 | 235 |
| 317 | 20240626 | 131600 | 46164659750 | 47850 | 47850 | 47850 | 47800 | 126 |
| 318 | 20240626 | 131500 | 46158632200 | 47850 | 47750 | 47850 | 47700 | 203 |
| 319 | 20240626 | 131400 | 46148931450 | 47750 | 47700 | 47750 | 47700 | 736 |
| 320 | 20240626 | 131300 | 46113816000 | 47650 | 47700 | 47700 | 47650 | 62 |
| 321 | 20240626 | 131200 | 46110860550 | 47700 | 47650 | 47700 | 47600 | 341 |
| 322 | 20240626 | 131100 | 46094610550 | 47650 | 47750 | 47750 | 47650 | 110 |
| 323 | 20240626 | 131000 | 46089361800 | 47750 | 47650 | 47750 | 47650 | 399 |
| 324 | 20240626 | 130900 | 46070318050 | 47650 | 47750 | 47750 | 47650 | 163 |
| 325 | 20240626 | 130800 | 46062539750 | 47700 | 47700 | 47750 | 47700 | 63 |
| 326 | 20240626 | 130700 | 46059532800 | 47600 | 47750 | 47750 | 47600 | 508 |
| 327 | 20240626 | 130600 | 46035331800 | 47750 | 47750 | 47750 | 47650 | 246 |
| 328 | 20240626 | 130500 | 46023593950 | 47750 | 47700 | 47750 | 47650 | 53 |
| 329 | 20240626 | 130400 | 46021066100 | 47600 | 47750 | 47750 | 47600 | 327 |
| 330 | 20240626 | 130300 | 46005478550 | 47700 | 47700 | 47700 | 47650 | 117 |
| 331 | 20240626 | 130200 | 45999898200 | 47750 | 47650 | 47750 | 47600 | 131 |
| 332 | 20240626 | 130100 | 45993658900 | 47550 | 47800 | 47800 | 47550 | 282 |
| 333 | 20240626 | 130000 | 45980237100 | 47800 | 47750 | 47800 | 47600 | 481 |
| 334 | 20240626 | 125900 | 45957273150 | 47700 | 47750 | 47800 | 47700 | 228 |
| 335 | 20240626 | 125800 | 45946386000 | 47750 | 47700 | 47750 | 47700 | 329 |
| 336 | 20240626 | 125700 | 45930679650 | 47600 | 47700 | 47750 | 47600 | 1033 |
| 337 | 20240626 | 125600 | 45881468450 | 47700 | 47750 | 47750 | 47700 | 86 |
| 338 | 20240626 | 125500 | 45877363450 | 47750 | 47600 | 47750 | 47600 | 135 |
| 339 | 20240626 | 125400 | 45870924800 | 47550 | 47600 | 47700 | 47550 | 400 |
| 340 | 20240626 | 125300 | 45851870000 | 47650 | 47550 | 47650 | 47550 | 548 |
| 341 | 20240626 | 125200 | 45825781200 | 47550 | 47450 | 47550 | 47400 | 421 |
| 342 | 20240626 | 125100 | 45805813400 | 47400 | 47600 | 47600 | 47350 | 1871 |
| 343 | 20240626 | 125000 | 45717095600 | 47650 | 47650 | 47650 | 47600 | 298 |
| 344 | 20240626 | 124900 | 45702899350 | 47650 | 47450 | 47650 | 47450 | 376 |
| 345 | 20240626 | 124800 | 45685003450 | 47450 | 47750 | 47750 | 47450 | 1496 |
| 346 | 20240626 | 124700 | 45613838600 | 47700 | 47650 | 47750 | 47600 | 369 |
| 347 | 20240626 | 124600 | 45596255050 | 47650 | 47650 | 47750 | 47600 | 211 |
| 348 | 20240626 | 124500 | 45586197300 | 47650 | 47700 | 47700 | 47600 | 306 |
| 349 | 20240626 | 124400 | 45571624100 | 47650 | 47750 | 47750 | 47650 | 209 |
| 350 | 20240626 | 124300 | 45561652000 | 47650 | 47700 | 47750 | 47650 | 63 |
| 351 | 20240626 | 124200 | 45558645300 | 47650 | 47700 | 47700 | 47650 | 328 |
| 352 | 20240626 | 124100 | 45543013200 | 47700 | 47650 | 47800 | 47650 | 194 |
| 353 | 20240626 | 124000 | 45533749800 | 47800 | 47850 | 47900 | 47650 | 518 |
| 354 | 20240626 | 123900 | 45508974600 | 47850 | 47700 | 47850 | 47700 | 197 |
| 355 | 20240626 | 123800 | 45499565100 | 47700 | 47700 | 47700 | 47650 | 173 |
| 356 | 20240626 | 123700 | 45491316500 | 47600 | 47600 | 47700 | 47550 | 747 |
| 357 | 20240626 | 123600 | 45455763550 | 47600 | 47650 | 47650 | 47600 | 146 |
| 358 | 20240626 | 123500 | 45448810250 | 47650 | 47600 | 47650 | 47550 | 385 |
| 359 | 20240626 | 123400 | 45430489200 | 47600 | 47650 | 47700 | 47600 | 469 |
| 360 | 20240626 | 123300 | 45408148100 | 47700 | 47550 | 47750 | 47550 | 163 |
| 361 | 20240626 | 123200 | 45400379650 | 47550 | 47600 | 47600 | 47500 | 886 |
| 362 | 20240626 | 123100 | 45358274750 | 47600 | 47650 | 47700 | 47550 | 381 |
| 363 | 20240626 | 123000 | 45340129500 | 47500 | 47550 | 47650 | 47500 | 1539 |
| 364 | 20240626 | 122900 | 45266964900 | 47550 | 47900 | 47900 | 47550 | 1065 |
| 365 | 20240626 | 122800 | 45216229100 | 47900 | 47850 | 47950 | 47600 | 1061 |
| 366 | 20240626 | 122700 | 45165539450 | 47850 | 47650 | 47850 | 47600 | 668 |
| 367 | 20240626 | 122600 | 45133711450 | 47650 | 47800 | 47800 | 47650 | 477 |
| 368 | 20240626 | 122500 | 45110940800 | 47850 | 47700 | 47850 | 47700 | 821 |
| 369 | 20240626 | 122400 | 45071774200 | 47700 | 47650 | 47700 | 47650 | 1423 |
| 370 | 20240626 | 122300 | 45003918000 | 47700 | 47750 | 47750 | 47650 | 539 |
| 371 | 20240626 | 122200 | 44978210800 | 47700 | 47900 | 47900 | 47700 | 771 |
| 372 | 20240626 | 122100 | 44941370350 | 47850 | 47900 | 47900 | 47850 | 203 |
| 373 | 20240626 | 122000 | 44931648950 | 47900 | 47850 | 47900 | 47800 | 288 |
| 374 | 20240626 | 121900 | 44917870550 | 47900 | 47900 | 48000 | 47900 | 110 |
| 375 | 20240626 | 121800 | 44912595700 | 47950 | 48000 | 48000 | 47850 | 375 |
| 376 | 20240626 | 121700 | 44894627700 | 47900 | 47950 | 48000 | 47900 | 560 |
| 377 | 20240626 | 121600 | 44867779450 | 47950 | 47900 | 48000 | 47850 | 384 |
| 378 | 20240626 | 121500 | 44849381300 | 47850 | 47950 | 48000 | 47850 | 884 |
| 379 | 20240626 | 121400 | 44807031850 | 48000 | 48000 | 48050 | 47950 | 168 |
| 380 | 20240626 | 121300 | 44798967900 | 48000 | 47850 | 48000 | 47850 | 809 |
| 381 | 20240626 | 121200 | 44760197650 | 47850 | 47950 | 48100 | 47850 | 531 |
| 382 | 20240626 | 121100 | 44734740300 | 48000 | 48200 | 48200 | 48000 | 544 |
| 383 | 20240626 | 121000 | 44708569700 | 48200 | 48150 | 48300 | 48100 | 1646 |
| 384 | 20240626 | 120900 | 44629244450 | 48200 | 48100 | 48300 | 48050 | 1264 |
| 385 | 20240626 | 120800 | 44568331650 | 48100 | 48000 | 48100 | 47900 | 1092 |
| 386 | 20240626 | 120700 | 44515922500 | 48000 | 47950 | 48000 | 47900 | 197 |
| 387 | 20240626 | 120600 | 44506475200 | 47950 | 47900 | 47950 | 47850 | 226 |
| 388 | 20240626 | 120500 | 44495647650 | 47900 | 47950 | 48000 | 47850 | 838 |
| 389 | 20240626 | 120400 | 44455499000 | 47900 | 47950 | 48000 | 47900 | 330 |
| 390 | 20240626 | 120300 | 44439674800 | 48000 | 47900 | 48000 | 47900 | 162 |
| 391 | 20240626 | 120200 | 44431908700 | 47850 | 47850 | 47850 | 47800 | 235 |
| 392 | 20240626 | 120100 | 44420670150 | 47850 | 47800 | 47850 | 47800 | 117 |
| 393 | 20240626 | 120000 | 44415075500 | 47850 | 48000 | 48000 | 47800 | 52 |
| 394 | 20240626 | 115900 | 44412584250 | 47800 | 47650 | 48050 | 47650 | 1218 |
| 395 | 20240626 | 115800 | 44354239100 | 47600 | 47800 | 47800 | 47600 | 2006 |
| 396 | 20240626 | 115700 | 44258583700 | 47850 | 47850 | 47850 | 47750 | 205 |
| 397 | 20240626 | 115600 | 44248785650 | 47850 | 47850 | 47900 | 47750 | 556 |
| 398 | 20240626 | 115500 | 44222202250 | 47850 | 48050 | 48150 | 47850 | 1378 |
| 399 | 20240626 | 115400 | 44156133800 | 48050 | 48250 | 48250 | 48050 | 1682 |
| 400 | 20240626 | 115300 | 44075160850 | 48250 | 48300 | 48400 | 48200 | 1674 |
| 401 | 20240626 | 115200 | 43994248600 | 48300 | 48350 | 48450 | 48150 | 1972 |
| 402 | 20240626 | 115100 | 43898936400 | 48350 | 48450 | 48500 | 48300 | 1653 |
| 403 | 20240626 | 115000 | 43818907600 | 48450 | 48500 | 48500 | 48450 | 1357 |
| 404 | 20240626 | 114900 | 43753118050 | 48500 | 48550 | 48600 | 48400 | 1198 |
| 405 | 20240626 | 114800 | 43695023600 | 48550 | 48350 | 48600 | 48350 | 5956 |
| 406 | 20240626 | 114700 | 43406266650 | 48350 | 48000 | 48350 | 47950 | 2918 |
| 407 | 20240626 | 114600 | 43265519050 | 48000 | 48050 | 48050 | 47950 | 598 |
| 408 | 20240626 | 114500 | 43236834250 | 48100 | 48000 | 48100 | 47900 | 646 |
| 409 | 20240626 | 114400 | 43205819350 | 48000 | 47850 | 48000 | 47800 | 157 |
| 410 | 20240626 | 114300 | 43198309050 | 47800 | 47950 | 48000 | 47750 | 405 |
| 411 | 20240626 | 114200 | 43178911800 | 48000 | 48200 | 48250 | 48000 | 788 |
| 412 | 20240626 | 114100 | 43141002600 | 48200 | 48250 | 48250 | 48000 | 907 |
| 413 | 20240626 | 114000 | 43097292800 | 48250 | 47900 | 48300 | 47850 | 1628 |
| 414 | 20240626 | 113900 | 43018982100 | 47850 | 47800 | 48050 | 47800 | 387 |
| 415 | 20240626 | 113800 | 43000440750 | 47800 | 47900 | 47950 | 47800 | 196 |
| 416 | 20240626 | 113700 | 42991048050 | 47950 | 47650 | 48000 | 47650 | 1747 |
| 417 | 20240626 | 113600 | 42907446700 | 47700 | 47700 | 47750 | 47600 | 160 |
| 418 | 20240626 | 113500 | 42899815150 | 47750 | 47750 | 47750 | 47550 | 672 |
| 419 | 20240626 | 113400 | 42867790700 | 47650 | 47700 | 47750 | 47650 | 320 |
| 420 | 20240626 | 113300 | 42852527550 | 47700 | 47750 | 47750 | 47700 | 261 |
| 421 | 20240626 | 113200 | 42840075300 | 47750 | 47700 | 47800 | 47650 | 275 |
| 422 | 20240626 | 113100 | 42826952800 | 47800 | 47750 | 47800 | 47700 | 475 |
| 423 | 20240626 | 113000 | 42804287000 | 47750 | 47850 | 47900 | 47750 | 666 |
| 424 | 20240626 | 112900 | 42772442950 | 47850 | 47850 | 47950 | 47850 | 392 |
| 425 | 20240626 | 112800 | 42753680400 | 47850 | 48050 | 48050 | 47800 | 273 |
| 426 | 20240626 | 112700 | 42740608450 | 48050 | 47800 | 48050 | 47800 | 351 |
| 427 | 20240626 | 112600 | 42723805300 | 47850 | 47800 | 48000 | 47800 | 635 |
| 428 | 20240626 | 112500 | 42693413200 | 47800 | 48000 | 48000 | 47700 | 2165 |
| 429 | 20240626 | 112400 | 42589857750 | 48000 | 47950 | 48050 | 47950 | 425 |
| 430 | 20240626 | 112300 | 42569456200 | 48000 | 47900 | 48000 | 47850 | 312 |
| 431 | 20240626 | 112200 | 42554507700 | 47900 | 47850 | 47900 | 47800 | 583 |
| 432 | 20240626 | 112100 | 42526608400 | 47850 | 48100 | 48100 | 47850 | 1361 |
| 433 | 20240626 | 112000 | 42461317150 | 48050 | 48150 | 48150 | 48000 | 486 |
| 434 | 20240626 | 111900 | 42437953900 | 48150 | 48200 | 48200 | 48100 | 322 |
| 435 | 20240626 | 111800 | 42422445300 | 48200 | 48050 | 48350 | 48050 | 609 |
| 436 | 20240626 | 111700 | 42393114750 | 48050 | 48100 | 48200 | 48000 | 912 |
| 437 | 20240626 | 111600 | 42349267000 | 48200 | 48350 | 48350 | 48100 | 1274 |
| 438 | 20240626 | 111500 | 42287802550 | 48350 | 48350 | 48400 | 48300 | 1442 |
| 439 | 20240626 | 111400 | 42218064000 | 48350 | 48300 | 48350 | 48250 | 497 |
| 440 | 20240626 | 111300 | 42194054350 | 48350 | 48200 | 48400 | 48150 | 1377 |
| 441 | 20240626 | 111200 | 42127591450 | 48250 | 48250 | 48300 | 48200 | 1037 |
| 442 | 20240626 | 111100 | 42077567750 | 48300 | 48300 | 48300 | 48150 | 940 |
| 443 | 20240626 | 111000 | 42032205550 | 48300 | 48350 | 48400 | 48200 | 3449 |
| 444 | 20240626 | 110900 | 41865606750 | 48350 | 48200 | 48400 | 48100 | 3790 |
| 445 | 20240626 | 110800 | 41682688200 | 48150 | 48000 | 48150 | 48000 | 2189 |
| 446 | 20240626 | 110700 | 41577442500 | 48000 | 48100 | 48100 | 47950 | 1221 |
| 447 | 20240626 | 110600 | 41518802850 | 48100 | 47850 | 48150 | 47800 | 3827 |
| 448 | 20240626 | 110500 | 41335129450 | 47850 | 47950 | 47950 | 47800 | 1004 |
| 449 | 20240626 | 110400 | 41287074100 | 47950 | 47900 | 48000 | 47900 | 815 |
| 450 | 20240626 | 110300 | 41248003600 | 47900 | 47900 | 47950 | 47850 | 1376 |
| 451 | 20240626 | 110200 | 41182060550 | 47850 | 47800 | 47850 | 47700 | 2246 |
| 452 | 20240626 | 110100 | 41074706750 | 47800 | 47700 | 47850 | 47700 | 1117 |
| 453 | 20240626 | 110000 | 41021356250 | 47750 | 47800 | 47800 | 47550 | 340 |
| 454 | 20240626 | 105900 | 41005124900 | 47800 | 47600 | 47800 | 47550 | 4034 |
| 455 | 20240626 | 105800 | 40812569150 | 47600 | 47600 | 47600 | 47500 | 255 |
| 456 | 20240626 | 105700 | 40800439600 | 47600 | 47600 | 47650 | 47550 | 66 |
| 457 | 20240626 | 105600 | 40797298850 | 47550 | 47600 | 47650 | 47550 | 297 |
| 458 | 20240626 | 105500 | 40783160100 | 47600 | 47450 | 47600 | 47400 | 1237 |
| 459 | 20240626 | 105400 | 40724413300 | 47450 | 47350 | 47450 | 47350 | 860 |
| 460 | 20240626 | 105300 | 40683669400 | 47300 | 47350 | 47450 | 47300 | 1154 |
| 461 | 20240626 | 105200 | 40629017900 | 47350 | 47450 | 47550 | 47350 | 663 |
| 462 | 20240626 | 105100 | 40597585250 | 47550 | 47600 | 47650 | 47400 | 823 |
| 463 | 20240626 | 105000 | 40558481000 | 47600 | 47550 | 47700 | 47550 | 1041 |
| 464 | 20240626 | 104900 | 40508880600 | 47600 | 47650 | 47650 | 47500 | 1380 |
| 465 | 20240626 | 104800 | 40443193150 | 47650 | 47800 | 47800 | 47650 | 1514 |
| 466 | 20240626 | 104700 | 40370892600 | 47750 | 47700 | 47800 | 47650 | 1175 |
| 467 | 20240626 | 104600 | 40314772850 | 47700 | 47800 | 47800 | 47650 | 616 |
| 468 | 20240626 | 104500 | 40285383850 | 47750 | 47600 | 47750 | 47600 | 2818 |
| 469 | 20240626 | 104400 | 40151045900 | 47600 | 47450 | 47650 | 47450 | 2105 |
| 470 | 20240626 | 104300 | 40050877150 | 47450 | 47400 | 47450 | 47350 | 1125 |
| 471 | 20240626 | 104200 | 39997562300 | 47400 | 47350 | 47400 | 47350 | 306 |
| 472 | 20240626 | 104100 | 39983069650 | 47350 | 47350 | 47400 | 47300 | 841 |
| 473 | 20240626 | 104000 | 39943266800 | 47350 | 47350 | 47450 | 47300 | 1192 |
| 474 | 20240626 | 103900 | 39886834950 | 47400 | 47350 | 47450 | 47300 | 576 |
| 475 | 20240626 | 103800 | 39859554700 | 47350 | 47400 | 47400 | 47300 | 359 |
| 476 | 20240626 | 103700 | 39842559150 | 47400 | 47300 | 47400 | 47300 | 289 |
| 477 | 20240626 | 103600 | 39828879950 | 47350 | 47450 | 47450 | 47300 | 1198 |
| 478 | 20240626 | 103500 | 39772126900 | 47400 | 47400 | 47500 | 47400 | 668 |
| 479 | 20240626 | 103400 | 39740432600 | 47400 | 47550 | 47550 | 47400 | 3194 |
| 480 | 20240626 | 103300 | 39588727850 | 47600 | 47500 | 47600 | 47500 | 3214 |
| 481 | 20240626 | 103200 | 39435871300 | 47550 | 47450 | 47550 | 47400 | 2766 |
| 482 | 20240626 | 103100 | 39304540800 | 47400 | 47350 | 47450 | 47300 | 2125 |
| 483 | 20240626 | 103000 | 39203850200 | 47300 | 47050 | 47300 | 47050 | 1411 |
| 484 | 20240626 | 102900 | 39137245100 | 47050 | 47150 | 47150 | 47050 | 718 |
| 485 | 20240626 | 102800 | 39103420750 | 47150 | 47100 | 47200 | 47100 | 1724 |
| 486 | 20240626 | 102700 | 39022162700 | 47050 | 47100 | 47100 | 46950 | 2122 |
| 487 | 20240626 | 102600 | 38922470900 | 47100 | 47100 | 47200 | 46950 | 2044 |
| 488 | 20240626 | 102500 | 38826223250 | 47150 | 46900 | 47200 | 46850 | 1813 |
| 489 | 20240626 | 102400 | 38740847900 | 46950 | 46900 | 47000 | 46850 | 1401 |
| 490 | 20240626 | 102300 | 38675061500 | 46850 | 47050 | 47100 | 46800 | 3917 |
| 491 | 20240626 | 102200 | 38491357150 | 47050 | 47000 | 47100 | 47000 | 1102 |
| 492 | 20240626 | 102100 | 38439555350 | 47000 | 47000 | 47050 | 46950 | 1174 |
| 493 | 20240626 | 102000 | 38384369800 | 47050 | 47150 | 47150 | 47000 | 842 |
| 494 | 20240626 | 101900 | 38344719300 | 47100 | 47200 | 47250 | 47100 | 1734 |
| 495 | 20240626 | 101800 | 38262873150 | 47200 | 47150 | 47250 | 47100 | 1058 |
| 496 | 20240626 | 101700 | 38212956600 | 47100 | 47100 | 47350 | 47050 | 1515 |
| 497 | 20240626 | 101600 | 38141562800 | 47200 | 46950 | 47200 | 46900 | 2654 |
| 498 | 20240626 | 101500 | 38016718900 | 46900 | 47150 | 47250 | 46900 | 8224 |
| 499 | 20240626 | 101400 | 37629679900 | 47150 | 47200 | 47400 | 47100 | 3649 |
| 500 | 20240626 | 101300 | 37457440100 | 47200 | 47300 | 47350 | 47150 | 3360 |
| 501 | 20240626 | 101200 | 37298836450 | 47300 | 47500 | 47550 | 47300 | 2834 |
| 502 | 20240626 | 101100 | 37164554650 | 47550 | 47600 | 47600 | 47450 | 2064 |
| 503 | 20240626 | 101000 | 37066471250 | 47600 | 47800 | 47900 | 47600 | 3590 |
| 504 | 20240626 | 100900 | 36895190450 | 47800 | 47650 | 47950 | 47650 | 1214 |
| 505 | 20240626 | 100800 | 36837147050 | 47700 | 47700 | 47700 | 47550 | 1152 |
| 506 | 20240626 | 100700 | 36782289400 | 47650 | 47650 | 47950 | 47550 | 1540 |
| 507 | 20240626 | 100600 | 36708851750 | 47650 | 47950 | 48000 | 47400 | 4198 |
| 508 | 20240626 | 100500 | 36508318850 | 47950 | 47650 | 47950 | 47650 | 4160 |
| 509 | 20240626 | 100400 | 36309477100 | 47650 | 47450 | 47700 | 47400 | 1422 |
| 510 | 20240626 | 100300 | 36241771900 | 47450 | 47450 | 47550 | 47300 | 5039 |
| 511 | 20240626 | 100200 | 36002920600 | 47500 | 47700 | 47750 | 47400 | 4355 |
| 512 | 20240626 | 100100 | 35795997150 | 47750 | 47750 | 47800 | 47600 | 2019 |
| 513 | 20240626 | 100000 | 35699693600 | 47750 | 47550 | 47850 | 47500 | 1874 |
| 514 | 20240626 | 095900 | 35610383600 | 47550 | 47900 | 47900 | 47550 | 3831 |
| 515 | 20240626 | 095800 | 35427566800 | 47900 | 48050 | 48100 | 47800 | 4366 |
| 516 | 20240626 | 095700 | 35218230800 | 48050 | 47950 | 48050 | 47850 | 3180 |
| 517 | 20240626 | 095600 | 35065683400 | 47950 | 47650 | 47950 | 47600 | 10311 |
| 518 | 20240626 | 095500 | 34573532900 | 47650 | 47650 | 47750 | 47550 | 5210 |
| 519 | 20240626 | 095400 | 34325256450 | 47650 | 47850 | 47850 | 47500 | 11975 |
| 520 | 20240626 | 095300 | 33754462700 | 47800 | 48100 | 48150 | 47800 | 11109 |
| 521 | 20240626 | 095200 | 33221761350 | 48100 | 48350 | 48450 | 48050 | 6400 |
| 522 | 20240626 | 095100 | 32913023850 | 48300 | 48600 | 48600 | 48300 | 2947 |
| 523 | 20240626 | 095000 | 32770342450 | 48550 | 48550 | 48550 | 48250 | 7121 |
| 524 | 20240626 | 094900 | 32425910300 | 48550 | 48550 | 48600 | 48500 | 1476 |
| 525 | 20240626 | 094800 | 32354259650 | 48500 | 48300 | 48650 | 48300 | 4031 |
| 526 | 20240626 | 094700 | 32159182650 | 48350 | 48600 | 48600 | 48300 | 9326 |
| 527 | 20240626 | 094600 | 31707762700 | 48600 | 48700 | 48900 | 48550 | 3152 |
| 528 | 20240626 | 094500 | 31554368000 | 48650 | 49300 | 49350 | 48650 | 5898 |
| 529 | 20240626 | 094400 | 31265462900 | 49300 | 49000 | 49400 | 48950 | 5391 |
| 530 | 20240626 | 094300 | 31000721050 | 49050 | 48450 | 49050 | 48400 | 4233 |
| 531 | 20240626 | 094200 | 30794233600 | 48700 | 49050 | 49050 | 48450 | 15650 |
| 532 | 20240626 | 094100 | 30031588950 | 49050 | 49100 | 49350 | 49050 | 5799 |
| 533 | 20240626 | 094000 | 29746368000 | 49050 | 49350 | 49700 | 49050 | 9259 |
| 534 | 20240626 | 093900 | 29290218550 | 49350 | 49050 | 50000 | 49050 | 28810 |
| 535 | 20240626 | 093800 | 27861183850 | 49100 | 49000 | 49200 | 48900 | 8120 |
| 536 | 20240626 | 093700 | 27462947150 | 48900 | 48800 | 49450 | 48800 | 12715 |
| 537 | 20240626 | 093600 | 26838274350 | 48850 | 48400 | 49000 | 48400 | 16178 |
| 538 | 20240626 | 093500 | 26049097000 | 48400 | 49200 | 49200 | 48200 | 29131 |
| 539 | 20240626 | 093400 | 24635032000 | 49150 | 49900 | 49900 | 49000 | 20306 |
| 540 | 20240626 | 093300 | 23632188800 | 49850 | 49700 | 50300 | 49650 | 22494 |
| 541 | 20240626 | 093200 | 22506640000 | 49700 | 49600 | 49950 | 49500 | 22683 |
| 542 | 20240626 | 093100 | 21379454500 | 49600 | 50300 | 50300 | 49600 | 30961 |
| 543 | 20240626 | 093000 | 19830092700 | 50300 | 50400 | 50500 | 49750 | 43386 |
| 544 | 20240626 | 092900 | 17653385000 | 50500 | 49550 | 50800 | 49450 | 89532 |
| 545 | 20240626 | 092800 | 13145884850 | 49400 | 49700 | 50000 | 49200 | 79803 |
| 546 | 20240626 | 092700 | 9177847250 | 49600 | 49600 | 49600 | 49600 | 0 |
| 547 | 20240626 | 092600 | 9177847250 | 49600 | 49450 | 49600 | 49300 | 8943 |
| 548 | 20240626 | 092500 | 8734799600 | 49500 | 48300 | 49500 | 48250 | 47408 |
| 549 | 20240626 | 092400 | 6422360450 | 48300 | 48250 | 48600 | 48100 | 24965 |
| 550 | 20240626 | 092300 | 5214844800 | 48200 | 47350 | 48300 | 47300 | 37367 |
| 551 | 20240626 | 092200 | 3425645500 | 47350 | 46850 | 47350 | 46750 | 9935 |
| 552 | 20240626 | 092100 | 2957749450 | 46700 | 46950 | 47000 | 46700 | 5877 |
| 553 | 20240626 | 092000 | 2682373950 | 46950 | 46950 | 47050 | 46600 | 9355 |
| 554 | 20240626 | 091900 | 2243417650 | 46950 | 46700 | 46950 | 46550 | 10155 |
| 555 | 20240626 | 091800 | 1768645000 | 46700 | 46550 | 46750 | 46400 | 6935 |
| 556 | 20240626 | 091700 | 1446040450 | 46500 | 46100 | 46550 | 45950 | 7799 |
| 557 | 20240626 | 091600 | 1084702900 | 46100 | 45900 | 46150 | 45900 | 4033 |
| 558 | 20240626 | 091500 | 899250750 | 45900 | 46000 | 46100 | 45900 | 3314 |
| 559 | 20240626 | 091400 | 746830100 | 46000 | 45750 | 46100 | 45750 | 4612 |
| 560 | 20240626 | 091300 | 534798550 | 45750 | 45350 | 45800 | 45350 | 2801 |
| 561 | 20240626 | 091200 | 407021200 | 45300 | 45200 | 45450 | 45200 | 90 |
| 562 | 20240626 | 091100 | 402941050 | 45150 | 45150 | 45200 | 45100 | 1920 |
| 563 | 20240626 | 091000 | 316331500 | 45250 | 45500 | 45500 | 45200 | 587 |
| 564 | 20240626 | 090900 | 289709750 | 45550 | 45600 | 45600 | 45550 | 83 |
| 565 | 20240626 | 090800 | 285928600 | 45600 | 45550 | 45650 | 45350 | 338 |
| 566 | 20240626 | 090700 | 270528750 | 45600 | 45600 | 45600 | 45550 | 244 |
| 567 | 20240626 | 090600 | 259407850 | 45700 | 45150 | 45700 | 45150 | 1395 |
| 568 | 20240626 | 090500 | 196013650 | 45150 | 45200 | 45200 | 45150 | 52 |
| 569 | 20240626 | 090400 | 193663300 | 45200 | 45250 | 45250 | 45150 | 256 |
| 570 | 20240626 | 090300 | 182086200 | 45200 | 45300 | 45300 | 45150 | 479 |
| 571 | 20240626 | 090200 | 160426150 | 45400 | 45250 | 45400 | 45200 | 963 |
| 572 | 20240626 | 090100 | 116837500 | 45250 | 45250 | 45350 | 45200 | 795 |
| 573 | 20240626 | 090000 | 80832300 | 45200 | 45100 | 45200 | 45100 | 1669 |