33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 190700 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 26117 |
| 3 | 20240626 | 190600 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 4 | 20240626 | 190500 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 5 | 20240626 | 190400 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 6 | 20240626 | 190300 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 7 | 20240626 | 190200 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 8 | 20240626 | 190100 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 9 | 20240626 | 190000 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 10 | 20240626 | 185900 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 11 | 20240626 | 185800 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 12 | 20240626 | 185700 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 13 | 20240626 | 185600 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 14 | 20240626 | 185500 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 15 | 20240626 | 185400 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 16 | 20240626 | 185300 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 17 | 20240626 | 185200 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 18 | 20240626 | 185100 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 19 | 20240626 | 185000 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 20 | 20240626 | 184900 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 21 | 20240626 | 184800 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 22 | 20240626 | 184700 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 23 | 20240626 | 184600 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 24 | 20240626 | 184500 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 25 | 20240626 | 184400 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 26 | 20240626 | 184300 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 27 | 20240626 | 184200 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 28 | 20240626 | 184100 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 29 | 20240626 | 184000 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 30 | 20240626 | 183900 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 31 | 20240626 | 183800 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 32 | 20240626 | 183700 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 26117 |
| 33 | 20240626 | 183600 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 34 | 20240626 | 183500 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 35 | 20240626 | 183400 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 36 | 20240626 | 183300 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 37 | 20240626 | 183200 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 38 | 20240626 | 183100 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 39 | 20240626 | 183000 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 40 | 20240626 | 182900 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 41 | 20240626 | 182800 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 42 | 20240626 | 182700 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 43 | 20240626 | 182600 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 44 | 20240626 | 182500 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 45 | 20240626 | 182400 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 46 | 20240626 | 182300 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 47 | 20240626 | 182200 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 48 | 20240626 | 182100 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 49 | 20240626 | 182000 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 50 | 20240626 | 181900 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 51 | 20240626 | 181800 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 52 | 20240626 | 181700 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 53 | 20240626 | 181600 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 54 | 20240626 | 181500 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 55 | 20240626 | 181400 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 56 | 20240626 | 181300 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 57 | 20240626 | 181200 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 58 | 20240626 | 181100 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 59 | 20240626 | 181000 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 60 | 20240626 | 180900 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 61 | 20240626 | 180800 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 62 | 20240626 | 180700 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 26117 |
| 63 | 20240626 | 180600 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 64 | 20240626 | 180500 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 65 | 20240626 | 180400 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 66 | 20240626 | 180300 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 67 | 20240626 | 180200 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 68 | 20240626 | 180100 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 69 | 20240626 | 180000 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 70 | 20240626 | 175900 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 71 | 20240626 | 175800 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 72 | 20240626 | 175700 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 73 | 20240626 | 175600 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 74 | 20240626 | 175500 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 75 | 20240626 | 175400 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 76 | 20240626 | 175300 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 77 | 20240626 | 175200 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 78 | 20240626 | 175100 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 79 | 20240626 | 175000 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 80 | 20240626 | 174900 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 81 | 20240626 | 174800 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 82 | 20240626 | 174700 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 83 | 20240626 | 174600 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 84 | 20240626 | 174500 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 85 | 20240626 | 174400 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 86 | 20240626 | 174300 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 87 | 20240626 | 174200 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 88 | 20240626 | 174100 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 89 | 20240626 | 174000 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 90 | 20240626 | 173900 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 91 | 20240626 | 173800 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 92 | 20240626 | 173700 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 26117 |
| 93 | 20240626 | 173600 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 94 | 20240626 | 173500 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 95 | 20240626 | 173400 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 96 | 20240626 | 173300 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 97 | 20240626 | 173200 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 98 | 20240626 | 173100 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 99 | 20240626 | 173000 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 100 | 20240626 | 172900 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 101 | 20240626 | 172800 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 102 | 20240626 | 172700 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 103 | 20240626 | 172600 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 104 | 20240626 | 172500 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 105 | 20240626 | 172400 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 106 | 20240626 | 172300 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 107 | 20240626 | 172200 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 108 | 20240626 | 172100 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 109 | 20240626 | 172000 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 110 | 20240626 | 171900 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 111 | 20240626 | 171800 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 112 | 20240626 | 171700 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 113 | 20240626 | 171600 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 114 | 20240626 | 171500 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 115 | 20240626 | 171400 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 116 | 20240626 | 171300 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 117 | 20240626 | 171200 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 118 | 20240626 | 171100 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 119 | 20240626 | 171000 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 120 | 20240626 | 170900 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 121 | 20240626 | 170800 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 122 | 20240626 | 170700 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 26117 |
| 123 | 20240626 | 170600 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 124 | 20240626 | 170500 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 125 | 20240626 | 170400 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 126 | 20240626 | 170300 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 127 | 20240626 | 170200 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 128 | 20240626 | 170100 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 129 | 20240626 | 170000 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 130 | 20240626 | 165900 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 131 | 20240626 | 165800 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 132 | 20240626 | 165700 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 133 | 20240626 | 165600 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 134 | 20240626 | 165500 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 135 | 20240626 | 165400 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 136 | 20240626 | 165300 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 137 | 20240626 | 165200 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 138 | 20240626 | 165100 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 139 | 20240626 | 165000 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 140 | 20240626 | 164900 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 141 | 20240626 | 164800 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 142 | 20240626 | 164700 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 143 | 20240626 | 164600 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 144 | 20240626 | 164500 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 145 | 20240626 | 164400 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 146 | 20240626 | 164300 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 147 | 20240626 | 164200 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 148 | 20240626 | 164100 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 149 | 20240626 | 164000 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 150 | 20240626 | 163900 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 151 | 20240626 | 163800 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 152 | 20240626 | 163700 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 26117 |
| 153 | 20240626 | 163600 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 154 | 20240626 | 163500 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 155 | 20240626 | 163400 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 156 | 20240626 | 163300 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 157 | 20240626 | 163200 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 158 | 20240626 | 163100 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 159 | 20240626 | 163000 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 160 | 20240626 | 162900 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 161 | 20240626 | 162800 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 162 | 20240626 | 162700 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 163 | 20240626 | 162600 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 164 | 20240626 | 162500 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 165 | 20240626 | 162400 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 166 | 20240626 | 162300 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 167 | 20240626 | 162200 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 168 | 20240626 | 162100 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 169 | 20240626 | 162000 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 170 | 20240626 | 161900 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 171 | 20240626 | 161800 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 172 | 20240626 | 161700 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 173 | 20240626 | 161600 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 174 | 20240626 | 161500 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 175 | 20240626 | 161400 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 176 | 20240626 | 161300 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 177 | 20240626 | 161200 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 178 | 20240626 | 161100 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 179 | 20240626 | 161000 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 180 | 20240626 | 160900 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 181 | 20240626 | 160800 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 182 | 20240626 | 160700 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 26117 |
| 183 | 20240626 | 160600 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 184 | 20240626 | 160500 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 185 | 20240626 | 160400 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 186 | 20240626 | 160300 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 187 | 20240626 | 160200 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 188 | 20240626 | 160100 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 189 | 20240626 | 160000 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 190 | 20240626 | 155900 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 191 | 20240626 | 155800 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 192 | 20240626 | 155700 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 193 | 20240626 | 155600 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 194 | 20240626 | 155500 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 195 | 20240626 | 155400 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 196 | 20240626 | 155300 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 197 | 20240626 | 155200 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 198 | 20240626 | 155100 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 199 | 20240626 | 155000 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 200 | 20240626 | 154900 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 201 | 20240626 | 154800 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 202 | 20240626 | 154700 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 203 | 20240626 | 154600 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 204 | 20240626 | 154500 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 205 | 20240626 | 154400 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 206 | 20240626 | 154300 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 207 | 20240626 | 154200 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 208 | 20240626 | 154100 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 209 | 20240626 | 154000 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 210 | 20240626 | 153900 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 211 | 20240626 | 153800 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 212 | 20240626 | 153700 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 26117 |
| 213 | 20240626 | 153600 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 214 | 20240626 | 153500 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 215 | 20240626 | 153400 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 216 | 20240626 | 153300 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 217 | 20240626 | 153200 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 218 | 20240626 | 153100 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 219 | 20240626 | 153000 | 13422243600 | 37450 | 37450 | 37450 | 37450 | 26117 |
| 220 | 20240626 | 152900 | 12444161950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 221 | 20240626 | 152800 | 12444161950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 222 | 20240626 | 152700 | 12444161950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 223 | 20240626 | 152600 | 12444161950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 224 | 20240626 | 152500 | 12444161950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 225 | 20240626 | 152400 | 12444161950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 226 | 20240626 | 152300 | 12444161950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 227 | 20240626 | 152200 | 12444161950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 228 | 20240626 | 152100 | 12444161950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 229 | 20240626 | 152000 | 12444161950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 230 | 20240626 | 151900 | 12444161950 | 37500 | 37500 | 37550 | 37500 | 677 |
| 231 | 20240626 | 151800 | 12418762800 | 37500 | 37500 | 37550 | 37450 | 941 |
| 232 | 20240626 | 151700 | 12383477850 | 37450 | 37550 | 37550 | 37450 | 2321 |
| 233 | 20240626 | 151600 | 12296441950 | 37500 | 37500 | 37550 | 37500 | 633 |
| 234 | 20240626 | 151500 | 12272702300 | 37500 | 37500 | 37550 | 37500 | 192 |
| 235 | 20240626 | 151400 | 12265498600 | 37500 | 37500 | 37550 | 37500 | 623 |
| 236 | 20240626 | 151300 | 12242135400 | 37550 | 37500 | 37550 | 37500 | 2554 |
| 237 | 20240626 | 151200 | 12146343300 | 37500 | 37550 | 37550 | 37500 | 819 |
| 238 | 20240626 | 151100 | 12115630600 | 37550 | 37500 | 37550 | 37500 | 2918 |
| 239 | 20240626 | 151000 | 12006198850 | 37550 | 37500 | 37550 | 37500 | 438 |
| 240 | 20240626 | 150900 | 11989766100 | 37500 | 37500 | 37550 | 37500 | 400 |
| 241 | 20240626 | 150800 | 11974762900 | 37500 | 37500 | 37550 | 37450 | 1022 |
| 242 | 20240626 | 150700 | 11936436650 | 37500 | 37500 | 37550 | 37500 | 3633 |
| 243 | 20240626 | 150600 | 11800196900 | 37550 | 37500 | 37550 | 37500 | 948 |
| 244 | 20240626 | 150500 | 11764616300 | 37500 | 37500 | 37550 | 37500 | 1176 |
| 245 | 20240626 | 150400 | 11720501700 | 37500 | 37550 | 37550 | 37500 | 327 |
| 246 | 20240626 | 150300 | 11708231000 | 37500 | 37550 | 37550 | 37500 | 1136 |
| 247 | 20240626 | 150200 | 11665622600 | 37500 | 37550 | 37550 | 37500 | 907 |
| 248 | 20240626 | 150100 | 11631594400 | 37550 | 37550 | 37550 | 37500 | 1094 |
| 249 | 20240626 | 150000 | 11590535500 | 37500 | 37550 | 37600 | 37500 | 633 |
| 250 | 20240626 | 145900 | 11566745800 | 37550 | 37550 | 37600 | 37500 | 707 |
| 251 | 20240626 | 145800 | 11540201250 | 37600 | 37550 | 37600 | 37550 | 681 |
| 252 | 20240626 | 145700 | 11514625550 | 37550 | 37550 | 37600 | 37550 | 121 |
| 253 | 20240626 | 145600 | 11510081700 | 37550 | 37600 | 37600 | 37550 | 259 |
| 254 | 20240626 | 145500 | 11500353150 | 37550 | 37550 | 37600 | 37500 | 1712 |
| 255 | 20240626 | 145400 | 11436069250 | 37550 | 37550 | 37600 | 37550 | 225 |
| 256 | 20240626 | 145300 | 11427612200 | 37550 | 37550 | 37550 | 37500 | 1136 |
| 257 | 20240626 | 145200 | 11384963250 | 37550 | 37550 | 37600 | 37550 | 1152 |
| 258 | 20240626 | 145100 | 11341705450 | 37600 | 37650 | 37650 | 37500 | 1102 |
| 259 | 20240626 | 145000 | 11300298900 | 37600 | 37550 | 37650 | 37550 | 2085 |
| 260 | 20240626 | 144900 | 11221927450 | 37550 | 37600 | 37600 | 37550 | 124 |
| 261 | 20240626 | 144800 | 11217270050 | 37550 | 37550 | 37600 | 37550 | 205 |
| 262 | 20240626 | 144700 | 11209568150 | 37550 | 37550 | 37600 | 37550 | 514 |
| 263 | 20240626 | 144600 | 11190267200 | 37550 | 37550 | 37600 | 37550 | 185 |
| 264 | 20240626 | 144500 | 11183313250 | 37600 | 37550 | 37600 | 37550 | 916 |
| 265 | 20240626 | 144400 | 11148912900 | 37600 | 37550 | 37600 | 37550 | 266 |
| 266 | 20240626 | 144300 | 11138919050 | 37600 | 37550 | 37600 | 37550 | 156 |
| 267 | 20240626 | 144200 | 11133055750 | 37600 | 37650 | 37650 | 37550 | 446 |
| 268 | 20240626 | 144100 | 11116288000 | 37650 | 37500 | 37650 | 37500 | 1332 |
| 269 | 20240626 | 144000 | 11066229550 | 37500 | 37550 | 37550 | 37500 | 277 |
| 270 | 20240626 | 143900 | 11055837150 | 37550 | 37500 | 37550 | 37450 | 879 |
| 271 | 20240626 | 143800 | 11022850900 | 37500 | 37500 | 37550 | 37450 | 657 |
| 272 | 20240626 | 143700 | 10998214750 | 37500 | 37550 | 37550 | 37500 | 189 |
| 273 | 20240626 | 143600 | 10991123950 | 37500 | 37550 | 37550 | 37500 | 814 |
| 274 | 20240626 | 143500 | 10960594900 | 37500 | 37550 | 37550 | 37500 | 451 |
| 275 | 20240626 | 143400 | 10943681650 | 37550 | 37500 | 37550 | 37500 | 852 |
| 276 | 20240626 | 143300 | 10911727900 | 37500 | 37500 | 37550 | 37500 | 228 |
| 277 | 20240626 | 143200 | 10903173250 | 37500 | 37550 | 37550 | 37500 | 163 |
| 278 | 20240626 | 143100 | 10897058750 | 37500 | 37550 | 37550 | 37500 | 711 |
| 279 | 20240626 | 143000 | 10870372350 | 37500 | 37500 | 37550 | 37500 | 367 |
| 280 | 20240626 | 142900 | 10856608750 | 37500 | 37550 | 37550 | 37500 | 651 |
| 281 | 20240626 | 142800 | 10832188200 | 37550 | 37500 | 37550 | 37500 | 1062 |
| 282 | 20240626 | 142700 | 10792356350 | 37500 | 37500 | 37550 | 37500 | 100 |
| 283 | 20240626 | 142600 | 10788606050 | 37500 | 37450 | 37500 | 37450 | 141 |
| 284 | 20240626 | 142500 | 10783321450 | 37450 | 37500 | 37500 | 37450 | 289 |
| 285 | 20240626 | 142400 | 10772488000 | 37500 | 37450 | 37500 | 37400 | 2023 |
| 286 | 20240626 | 142300 | 10696723850 | 37450 | 37450 | 37500 | 37450 | 684 |
| 287 | 20240626 | 142200 | 10671104000 | 37450 | 37500 | 37550 | 37450 | 3970 |
| 288 | 20240626 | 142100 | 10522228850 | 37500 | 37500 | 37550 | 37500 | 951 |
| 289 | 20240626 | 142000 | 10486562600 | 37500 | 37550 | 37550 | 37500 | 717 |
| 290 | 20240626 | 141900 | 10459648550 | 37500 | 37500 | 37550 | 37500 | 323 |
| 291 | 20240626 | 141800 | 10447532150 | 37500 | 37500 | 37550 | 37500 | 263 |
| 292 | 20240626 | 141700 | 10437666700 | 37500 | 37500 | 37550 | 37500 | 182 |
| 293 | 20240626 | 141600 | 10430840850 | 37500 | 37550 | 37550 | 37500 | 192 |
| 294 | 20240626 | 141500 | 10423637100 | 37500 | 37550 | 37550 | 37500 | 383 |
| 295 | 20240626 | 141400 | 10409271000 | 37550 | 37550 | 37550 | 37500 | 268 |
| 296 | 20240626 | 141300 | 10399208900 | 37550 | 37550 | 37550 | 37500 | 243 |
| 297 | 20240626 | 141200 | 10390086850 | 37550 | 37500 | 37550 | 37500 | 1607 |
| 298 | 20240626 | 141100 | 10329797450 | 37500 | 37500 | 37550 | 37500 | 558 |
| 299 | 20240626 | 141000 | 10308866500 | 37500 | 37600 | 37600 | 37500 | 571 |
| 300 | 20240626 | 140900 | 10287425750 | 37600 | 37500 | 37600 | 37500 | 138 |
| 301 | 20240626 | 140800 | 10282241350 | 37500 | 37550 | 37600 | 37500 | 515 |
| 302 | 20240626 | 140700 | 10262910100 | 37550 | 37550 | 37550 | 37500 | 267 |
| 303 | 20240626 | 140600 | 10252885550 | 37500 | 37500 | 37550 | 37500 | 668 |
| 304 | 20240626 | 140500 | 10227811850 | 37500 | 37500 | 37550 | 37500 | 48 |
| 305 | 20240626 | 140400 | 10226011350 | 37550 | 37550 | 37550 | 37500 | 319 |
| 306 | 20240626 | 140300 | 10214039150 | 37550 | 37600 | 37600 | 37500 | 1996 |
| 307 | 20240626 | 140200 | 10139092300 | 37550 | 37600 | 37600 | 37550 | 107 |
| 308 | 20240626 | 140100 | 10135069350 | 37600 | 37550 | 37600 | 37550 | 145 |
| 309 | 20240626 | 140000 | 10129617750 | 37600 | 37600 | 37600 | 37550 | 618 |
| 310 | 20240626 | 135900 | 10106395050 | 37550 | 37550 | 37600 | 37550 | 126 |
| 311 | 20240626 | 135800 | 10101660900 | 37550 | 37600 | 37600 | 37550 | 113 |
| 312 | 20240626 | 135700 | 10097414100 | 37550 | 37550 | 37550 | 37550 | 667 |
| 313 | 20240626 | 135600 | 10072368250 | 37550 | 37550 | 37600 | 37550 | 604 |
| 314 | 20240626 | 135500 | 10049683650 | 37550 | 37550 | 37600 | 37550 | 102 |
| 315 | 20240626 | 135400 | 10045853500 | 37550 | 37550 | 37600 | 37550 | 757 |
| 316 | 20240626 | 135300 | 10017425000 | 37550 | 37550 | 37550 | 37550 | 185 |
| 317 | 20240626 | 135200 | 10010478250 | 37600 | 37600 | 37600 | 37550 | 189 |
| 318 | 20240626 | 135100 | 10003377100 | 37550 | 37550 | 37600 | 37550 | 411 |
| 319 | 20240626 | 135000 | 9987940750 | 37550 | 37550 | 37550 | 37550 | 1066 |
| 320 | 20240626 | 134900 | 9947912450 | 37550 | 37600 | 37600 | 37550 | 378 |
| 321 | 20240626 | 134800 | 9933715500 | 37600 | 37600 | 37600 | 37550 | 221 |
| 322 | 20240626 | 134700 | 9925413450 | 37600 | 37600 | 37650 | 37550 | 174 |
| 323 | 20240626 | 134600 | 9918871650 | 37600 | 37600 | 37650 | 37550 | 360 |
| 324 | 20240626 | 134500 | 9905333700 | 37600 | 37600 | 37650 | 37600 | 561 |
| 325 | 20240626 | 134400 | 9884239800 | 37600 | 37600 | 37650 | 37600 | 315 |
| 326 | 20240626 | 134300 | 9872392600 | 37600 | 37600 | 37600 | 37600 | 813 |
| 327 | 20240626 | 134200 | 9841823800 | 37600 | 37650 | 37650 | 37600 | 344 |
| 328 | 20240626 | 134100 | 9828877450 | 37650 | 37600 | 37650 | 37600 | 288 |
| 329 | 20240626 | 134000 | 9818040000 | 37600 | 37650 | 37700 | 37600 | 82 |
| 330 | 20240626 | 133900 | 9814951750 | 37650 | 37600 | 37650 | 37600 | 82 |
| 331 | 20240626 | 133800 | 9811865200 | 37600 | 37600 | 37600 | 37600 | 546 |
| 332 | 20240626 | 133700 | 9791335600 | 37600 | 37700 | 37700 | 37600 | 2814 |
| 333 | 20240626 | 133600 | 9685307200 | 37700 | 37650 | 37700 | 37650 | 556 |
| 334 | 20240626 | 133500 | 9664358550 | 37650 | 37650 | 37700 | 37600 | 4101 |
| 335 | 20240626 | 133400 | 9509824300 | 37650 | 37650 | 37700 | 37650 | 309 |
| 336 | 20240626 | 133300 | 9498186600 | 37650 | 37650 | 37700 | 37650 | 291 |
| 337 | 20240626 | 133200 | 9487230350 | 37700 | 37650 | 37700 | 37650 | 219 |
| 338 | 20240626 | 133100 | 9478981950 | 37650 | 37600 | 37700 | 37600 | 304 |
| 339 | 20240626 | 133000 | 9467536550 | 37600 | 37600 | 37650 | 37600 | 546 |
| 340 | 20240626 | 132900 | 9447006550 | 37600 | 37650 | 37700 | 37600 | 258 |
| 341 | 20240626 | 132800 | 9437292500 | 37650 | 37650 | 37700 | 37650 | 33 |
| 342 | 20240626 | 132700 | 9436049150 | 37650 | 37650 | 37650 | 37550 | 2281 |
| 343 | 20240626 | 132600 | 9350242000 | 37650 | 37700 | 37700 | 37650 | 302 |
| 344 | 20240626 | 132500 | 9338868600 | 37650 | 37650 | 37650 | 37600 | 220 |
| 345 | 20240626 | 132400 | 9330585650 | 37650 | 37650 | 37650 | 37600 | 354 |
| 346 | 20240626 | 132300 | 9317258900 | 37600 | 37650 | 37650 | 37600 | 105 |
| 347 | 20240626 | 132200 | 9313310600 | 37600 | 37650 | 37650 | 37600 | 310 |
| 348 | 20240626 | 132100 | 9301647000 | 37650 | 37600 | 37650 | 37550 | 408 |
| 349 | 20240626 | 132000 | 9286302000 | 37600 | 37600 | 37600 | 37550 | 229 |
| 350 | 20240626 | 131900 | 9277692600 | 37600 | 37600 | 37650 | 37600 | 434 |
| 351 | 20240626 | 131800 | 9261370650 | 37600 | 37650 | 37650 | 37600 | 1416 |
| 352 | 20240626 | 131700 | 9208109300 | 37650 | 37700 | 37700 | 37650 | 507 |
| 353 | 20240626 | 131600 | 9189012200 | 37650 | 37700 | 37700 | 37650 | 323 |
| 354 | 20240626 | 131500 | 9176843250 | 37700 | 37650 | 37750 | 37650 | 217 |
| 355 | 20240626 | 131400 | 9168665800 | 37700 | 37650 | 37700 | 37650 | 401 |
| 356 | 20240626 | 131300 | 9153548650 | 37700 | 37650 | 37700 | 37650 | 46 |
| 357 | 20240626 | 131200 | 9151816400 | 37650 | 37700 | 37700 | 37650 | 337 |
| 358 | 20240626 | 131100 | 9139117200 | 37700 | 37750 | 37750 | 37650 | 111 |
| 359 | 20240626 | 131000 | 9134933050 | 37700 | 37700 | 37700 | 37650 | 139 |
| 360 | 20240626 | 130900 | 9129695750 | 37600 | 37700 | 37700 | 37600 | 1108 |
| 361 | 20240626 | 130800 | 9087995800 | 37700 | 37750 | 37750 | 37700 | 210 |
| 362 | 20240626 | 130700 | 9080068350 | 37700 | 37700 | 37700 | 37650 | 195 |
| 363 | 20240626 | 130600 | 9072720450 | 37700 | 37700 | 37700 | 37700 | 226 |
| 364 | 20240626 | 130500 | 9064200250 | 37750 | 37650 | 37750 | 37650 | 283 |
| 365 | 20240626 | 130400 | 9053529700 | 37650 | 37650 | 37700 | 37650 | 179 |
| 366 | 20240626 | 130300 | 9046784800 | 37650 | 37650 | 37650 | 37650 | 11 |
| 367 | 20240626 | 130200 | 9046370650 | 37650 | 37650 | 37700 | 37650 | 965 |
| 368 | 20240626 | 130100 | 9010035700 | 37650 | 37700 | 37700 | 37650 | 274 |
| 369 | 20240626 | 130000 | 8999715350 | 37700 | 37650 | 37700 | 37650 | 322 |
| 370 | 20240626 | 125900 | 8987576700 | 37650 | 37650 | 37700 | 37650 | 264 |
| 371 | 20240626 | 125800 | 8977629050 | 37650 | 37700 | 37700 | 37650 | 269 |
| 372 | 20240626 | 125700 | 8967491650 | 37700 | 37700 | 37750 | 37650 | 258 |
| 373 | 20240626 | 125600 | 8957769800 | 37700 | 37750 | 37750 | 37700 | 296 |
| 374 | 20240626 | 125500 | 8946603750 | 37750 | 37800 | 37850 | 37750 | 1386 |
| 375 | 20240626 | 125400 | 8894219550 | 37850 | 37850 | 37850 | 37800 | 492 |
| 376 | 20240626 | 125300 | 8875597600 | 37800 | 37800 | 37850 | 37800 | 868 |
| 377 | 20240626 | 125200 | 8842766450 | 37850 | 37900 | 37900 | 37800 | 1659 |
| 378 | 20240626 | 125100 | 8779942900 | 37850 | 37850 | 37900 | 37800 | 5115 |
| 379 | 20240626 | 125000 | 8586140800 | 37850 | 37800 | 37850 | 37750 | 3376 |
| 380 | 20240626 | 124900 | 8458450950 | 37750 | 37800 | 37800 | 37750 | 1179 |
| 381 | 20240626 | 124800 | 8413889800 | 37800 | 37650 | 37800 | 37650 | 5456 |
| 382 | 20240626 | 124700 | 8207960500 | 37650 | 37650 | 37650 | 37600 | 730 |
| 383 | 20240626 | 124600 | 8180478850 | 37650 | 37600 | 37650 | 37600 | 177 |
| 384 | 20240626 | 124500 | 8173820350 | 37650 | 37650 | 37650 | 37600 | 384 |
| 385 | 20240626 | 124400 | 8159363900 | 37650 | 37650 | 37650 | 37600 | 186 |
| 386 | 20240626 | 124300 | 8152363900 | 37650 | 37650 | 37650 | 37650 | 112 |
| 387 | 20240626 | 124200 | 8148147100 | 37650 | 37650 | 37650 | 37600 | 303 |
| 388 | 20240626 | 124100 | 8136740150 | 37650 | 37650 | 37700 | 37650 | 916 |
| 389 | 20240626 | 124000 | 8102251400 | 37650 | 37650 | 37650 | 37600 | 171 |
| 390 | 20240626 | 123900 | 8095818650 | 37650 | 37500 | 37700 | 37500 | 5634 |
| 391 | 20240626 | 123800 | 7884021850 | 37500 | 37500 | 37550 | 37500 | 171 |
| 392 | 20240626 | 123700 | 7877608600 | 37500 | 37550 | 37600 | 37500 | 491 |
| 393 | 20240626 | 123600 | 7859167800 | 37550 | 37500 | 37550 | 37450 | 1906 |
| 394 | 20240626 | 123500 | 7787691000 | 37550 | 37550 | 37550 | 37500 | 723 |
| 395 | 20240626 | 123400 | 7760547700 | 37500 | 37550 | 37550 | 37500 | 7 |
| 396 | 20240626 | 123300 | 7760285150 | 37550 | 37550 | 37550 | 37500 | 581 |
| 397 | 20240626 | 123200 | 7738472000 | 37550 | 37550 | 37550 | 37500 | 299 |
| 398 | 20240626 | 123100 | 7727244900 | 37550 | 37500 | 37550 | 37500 | 1011 |
| 399 | 20240626 | 123000 | 7689329550 | 37500 | 37500 | 37500 | 37450 | 180 |
| 400 | 20240626 | 122900 | 7682582450 | 37500 | 37450 | 37500 | 37450 | 14 |
| 401 | 20240626 | 122800 | 7682057750 | 37450 | 37450 | 37500 | 37450 | 194 |
| 402 | 20240626 | 122700 | 7674788700 | 37450 | 37500 | 37500 | 37450 | 117 |
| 403 | 20240626 | 122600 | 7670404050 | 37450 | 37450 | 37500 | 37450 | 134 |
| 404 | 20240626 | 122500 | 7665385700 | 37450 | 37450 | 37500 | 37450 | 497 |
| 405 | 20240626 | 122400 | 7646765550 | 37450 | 37500 | 37500 | 37450 | 578 |
| 406 | 20240626 | 122300 | 7625092800 | 37500 | 37450 | 37500 | 37450 | 416 |
| 407 | 20240626 | 122200 | 7609509600 | 37450 | 37450 | 37500 | 37400 | 478 |
| 408 | 20240626 | 122100 | 7591602800 | 37400 | 37500 | 37500 | 37400 | 341 |
| 409 | 20240626 | 122000 | 7578835900 | 37450 | 37450 | 37500 | 37450 | 76 |
| 410 | 20240626 | 121900 | 7575986750 | 37450 | 37450 | 37450 | 37450 | 215 |
| 411 | 20240626 | 121800 | 7567935000 | 37450 | 37450 | 37450 | 37400 | 475 |
| 412 | 20240626 | 121700 | 7550167550 | 37450 | 37400 | 37500 | 37350 | 1053 |
| 413 | 20240626 | 121600 | 7510765200 | 37400 | 37450 | 37450 | 37400 | 225 |
| 414 | 20240626 | 121500 | 7502349400 | 37450 | 37450 | 37450 | 37400 | 205 |
| 415 | 20240626 | 121400 | 7494674850 | 37400 | 37350 | 37450 | 37350 | 1167 |
| 416 | 20240626 | 121300 | 7451027200 | 37350 | 37350 | 37400 | 37350 | 863 |
| 417 | 20240626 | 121200 | 7418788950 | 37400 | 37350 | 37400 | 37350 | 121 |
| 418 | 20240626 | 121100 | 7414264100 | 37350 | 37400 | 37400 | 37350 | 1493 |
| 419 | 20240626 | 121000 | 7358446600 | 37400 | 37400 | 37450 | 37400 | 553 |
| 420 | 20240626 | 120900 | 7337760550 | 37400 | 37450 | 37450 | 37400 | 390 |
| 421 | 20240626 | 120800 | 7323174500 | 37450 | 37400 | 37450 | 37400 | 434 |
| 422 | 20240626 | 120700 | 7306939800 | 37450 | 37450 | 37500 | 37400 | 1260 |
| 423 | 20240626 | 120600 | 7259755400 | 37450 | 37450 | 37450 | 37450 | 169 |
| 424 | 20240626 | 120500 | 7253426350 | 37450 | 37450 | 37500 | 37400 | 926 |
| 425 | 20240626 | 120400 | 7218743950 | 37450 | 37450 | 37500 | 37450 | 44 |
| 426 | 20240626 | 120300 | 7217096100 | 37450 | 37400 | 37450 | 37400 | 130 |
| 427 | 20240626 | 120200 | 7212228050 | 37500 | 37450 | 37500 | 37400 | 485 |
| 428 | 20240626 | 120100 | 7194057550 | 37400 | 37450 | 37500 | 37400 | 1026 |
| 429 | 20240626 | 120000 | 7155638100 | 37500 | 37450 | 37500 | 37450 | 306 |
| 430 | 20240626 | 115900 | 7144172000 | 37450 | 37450 | 37450 | 37450 | 118 |
| 431 | 20240626 | 115800 | 7139752900 | 37450 | 37450 | 37500 | 37450 | 105 |
| 432 | 20240626 | 115700 | 7135817400 | 37450 | 37500 | 37500 | 37450 | 365 |
| 433 | 20240626 | 115600 | 7122131600 | 37450 | 37450 | 37450 | 37450 | 96 |
| 434 | 20240626 | 115500 | 7118536400 | 37500 | 37450 | 37500 | 37450 | 122 |
| 435 | 20240626 | 115400 | 7113961600 | 37450 | 37500 | 37500 | 37450 | 2688 |
| 436 | 20240626 | 115300 | 7013162450 | 37550 | 37500 | 37550 | 37500 | 167 |
| 437 | 20240626 | 115200 | 7006894350 | 37500 | 37500 | 37500 | 37500 | 6 |
| 438 | 20240626 | 115100 | 7006669350 | 37550 | 37500 | 37550 | 37500 | 184 |
| 439 | 20240626 | 115000 | 6999766200 | 37500 | 37500 | 37550 | 37500 | 160 |
| 440 | 20240626 | 114900 | 6993762700 | 37500 | 37500 | 37500 | 37500 | 25 |
| 441 | 20240626 | 114800 | 6992825200 | 37550 | 37550 | 37550 | 37500 | 191 |
| 442 | 20240626 | 114700 | 6985656100 | 37550 | 37550 | 37550 | 37550 | 91 |
| 443 | 20240626 | 114600 | 6982239050 | 37550 | 37500 | 37550 | 37500 | 196 |
| 444 | 20240626 | 114500 | 6974884900 | 37500 | 37550 | 37550 | 37500 | 293 |
| 445 | 20240626 | 114400 | 6963890850 | 37550 | 37550 | 37550 | 37500 | 298 |
| 446 | 20240626 | 114300 | 6952701500 | 37550 | 37550 | 37550 | 37550 | 183 |
| 447 | 20240626 | 114200 | 6945829850 | 37550 | 37550 | 37550 | 37500 | 795 |
| 448 | 20240626 | 114100 | 6915977900 | 37550 | 37550 | 37550 | 37550 | 73 |
| 449 | 20240626 | 114000 | 6913236750 | 37550 | 37500 | 37550 | 37500 | 314 |
| 450 | 20240626 | 113900 | 6901457600 | 37500 | 37500 | 37500 | 37500 | 5 |
| 451 | 20240626 | 113800 | 6901270100 | 37500 | 37550 | 37550 | 37500 | 70 |
| 452 | 20240626 | 113700 | 6898641900 | 37500 | 37550 | 37550 | 37500 | 293 |
| 453 | 20240626 | 113600 | 6887648150 | 37500 | 37600 | 37600 | 37500 | 146 |
| 454 | 20240626 | 113500 | 6882164050 | 37600 | 37500 | 37600 | 37500 | 430 |
| 455 | 20240626 | 113400 | 6866020000 | 37500 | 37500 | 37500 | 37500 | 96 |
| 456 | 20240626 | 113300 | 6862420000 | 37500 | 37500 | 37550 | 37500 | 75 |
| 457 | 20240626 | 113200 | 6859604750 | 37550 | 37550 | 37550 | 37500 | 136 |
| 458 | 20240626 | 113100 | 6854504500 | 37550 | 37550 | 37600 | 37550 | 362 |
| 459 | 20240626 | 113000 | 6840907350 | 37550 | 37500 | 37550 | 37500 | 1055 |
| 460 | 20240626 | 112900 | 6801292450 | 37500 | 37450 | 37500 | 37450 | 813 |
| 461 | 20240626 | 112800 | 6770806100 | 37450 | 37500 | 37500 | 37450 | 160 |
| 462 | 20240626 | 112700 | 6764808900 | 37500 | 37450 | 37500 | 37400 | 452 |
| 463 | 20240626 | 112600 | 6747878750 | 37450 | 37450 | 37500 | 37400 | 232 |
| 464 | 20240626 | 112500 | 6739188650 | 37450 | 37400 | 37450 | 37400 | 472 |
| 465 | 20240626 | 112400 | 6721518400 | 37400 | 37450 | 37450 | 37400 | 857 |
| 466 | 20240626 | 112300 | 6689466500 | 37450 | 37450 | 37450 | 37400 | 345 |
| 467 | 20240626 | 112200 | 6676549450 | 37450 | 37400 | 37450 | 37400 | 58 |
| 468 | 20240626 | 112100 | 6674377700 | 37350 | 37350 | 37400 | 37300 | 3032 |
| 469 | 20240626 | 112000 | 6561002500 | 37350 | 37400 | 37400 | 37350 | 276 |
| 470 | 20240626 | 111900 | 6550690050 | 37350 | 37350 | 37350 | 37350 | 117 |
| 471 | 20240626 | 111800 | 6546320100 | 37350 | 37350 | 37350 | 37300 | 5748 |
| 472 | 20240626 | 111700 | 6331765900 | 37400 | 37400 | 37400 | 37350 | 150 |
| 473 | 20240626 | 111600 | 6326158800 | 37350 | 37350 | 37400 | 37350 | 873 |
| 474 | 20240626 | 111500 | 6293543450 | 37350 | 37400 | 37400 | 37350 | 128 |
| 475 | 20240626 | 111400 | 6288757600 | 37350 | 37400 | 37450 | 37350 | 1098 |
| 476 | 20240626 | 111300 | 6247690300 | 37350 | 37350 | 37400 | 37350 | 242 |
| 477 | 20240626 | 111200 | 6238647400 | 37350 | 37350 | 37400 | 37350 | 1837 |
| 478 | 20240626 | 111100 | 6170030300 | 37350 | 37350 | 37400 | 37350 | 524 |
| 479 | 20240626 | 111000 | 6150453250 | 37350 | 37350 | 37400 | 37350 | 823 |
| 480 | 20240626 | 110900 | 6119714100 | 37400 | 37400 | 37400 | 37350 | 362 |
| 481 | 20240626 | 110800 | 6106188150 | 37400 | 37400 | 37400 | 37350 | 1633 |
| 482 | 20240626 | 110700 | 6045188000 | 37350 | 37400 | 37400 | 37350 | 502 |
| 483 | 20240626 | 110600 | 6026417400 | 37400 | 37400 | 37450 | 37400 | 534 |
| 484 | 20240626 | 110500 | 6006442750 | 37400 | 37450 | 37450 | 37400 | 1575 |
| 485 | 20240626 | 110400 | 5947537400 | 37450 | 37400 | 37450 | 37400 | 56 |
| 486 | 20240626 | 110300 | 5945441150 | 37400 | 37400 | 37450 | 37400 | 239 |
| 487 | 20240626 | 110200 | 5936498100 | 37400 | 37400 | 37450 | 37400 | 237 |
| 488 | 20240626 | 110100 | 5927631800 | 37400 | 37450 | 37450 | 37400 | 131 |
| 489 | 20240626 | 110000 | 5922726350 | 37400 | 37400 | 37450 | 37400 | 877 |
| 490 | 20240626 | 105900 | 5889926050 | 37400 | 37450 | 37450 | 37400 | 746 |
| 491 | 20240626 | 105800 | 5862011100 | 37500 | 37500 | 37500 | 37450 | 879 |
| 492 | 20240626 | 105700 | 5829082900 | 37450 | 37450 | 37450 | 37450 | 1480 |
| 493 | 20240626 | 105600 | 5773656900 | 37500 | 37450 | 37500 | 37450 | 30 |
| 494 | 20240626 | 105500 | 5772533200 | 37450 | 37450 | 37500 | 37450 | 1354 |
| 495 | 20240626 | 105400 | 5721825650 | 37450 | 37450 | 37450 | 37400 | 2750 |
| 496 | 20240626 | 105300 | 5618842950 | 37450 | 37500 | 37500 | 37450 | 2541 |
| 497 | 20240626 | 105200 | 5523562400 | 37500 | 37550 | 37550 | 37500 | 690 |
| 498 | 20240626 | 105100 | 5497685850 | 37550 | 37500 | 37550 | 37500 | 1232 |
| 499 | 20240626 | 105000 | 5451480000 | 37550 | 37550 | 37550 | 37500 | 39 |
| 500 | 20240626 | 104900 | 5450016300 | 37550 | 37500 | 37550 | 37500 | 908 |
| 501 | 20240626 | 104800 | 5415961000 | 37500 | 37500 | 37550 | 37500 | 497 |
| 502 | 20240626 | 104700 | 5397318900 | 37550 | 37600 | 37600 | 37500 | 153 |
| 503 | 20240626 | 104600 | 5391574250 | 37550 | 37600 | 37600 | 37550 | 1846 |
| 504 | 20240626 | 104500 | 5322191950 | 37600 | 37550 | 37600 | 37500 | 91 |
| 505 | 20240626 | 104400 | 5318773750 | 37550 | 37500 | 37550 | 37500 | 215 |
| 506 | 20240626 | 104300 | 5310707400 | 37500 | 37600 | 37600 | 37500 | 17 |
| 507 | 20240626 | 104200 | 5310069050 | 37550 | 37550 | 37600 | 37550 | 394 |
| 508 | 20240626 | 104100 | 5295274000 | 37550 | 37600 | 37600 | 37550 | 219 |
| 509 | 20240626 | 104000 | 5287050500 | 37550 | 37600 | 37600 | 37550 | 293 |
| 510 | 20240626 | 103900 | 5276035250 | 37600 | 37600 | 37600 | 37600 | 100 |
| 511 | 20240626 | 103800 | 5272275250 | 37600 | 37550 | 37600 | 37550 | 373 |
| 512 | 20240626 | 103700 | 5258252600 | 37550 | 37600 | 37600 | 37550 | 404 |
| 513 | 20240626 | 103600 | 5243066250 | 37600 | 37600 | 37600 | 37550 | 588 |
| 514 | 20240626 | 103500 | 5220961600 | 37600 | 37550 | 37600 | 37550 | 624 |
| 515 | 20240626 | 103400 | 5197502400 | 37550 | 37550 | 37600 | 37550 | 38 |
| 516 | 20240626 | 103300 | 5196075200 | 37550 | 37500 | 37600 | 37500 | 293 |
| 517 | 20240626 | 103200 | 5185070100 | 37500 | 37500 | 37500 | 37500 | 281 |
| 518 | 20240626 | 103100 | 5174532600 | 37500 | 37500 | 37550 | 37500 | 56 |
| 519 | 20240626 | 103000 | 5172432100 | 37500 | 37550 | 37550 | 37500 | 441 |
| 520 | 20240626 | 102900 | 5155879350 | 37550 | 37550 | 37550 | 37550 | 125 |
| 521 | 20240626 | 102800 | 5151185600 | 37550 | 37550 | 37550 | 37550 | 1342 |
| 522 | 20240626 | 102700 | 5100793500 | 37550 | 37550 | 37550 | 37500 | 160 |
| 523 | 20240626 | 102600 | 5094786000 | 37550 | 37500 | 37550 | 37500 | 833 |
| 524 | 20240626 | 102500 | 5063538900 | 37500 | 37500 | 37500 | 37450 | 536 |
| 525 | 20240626 | 102400 | 5043439350 | 37500 | 37500 | 37500 | 37500 | 291 |
| 526 | 20240626 | 102300 | 5032526850 | 37550 | 37500 | 37550 | 37500 | 502 |
| 527 | 20240626 | 102200 | 5013700750 | 37550 | 37500 | 37550 | 37500 | 250 |
| 528 | 20240626 | 102100 | 5004319650 | 37550 | 37500 | 37550 | 37500 | 207 |
| 529 | 20240626 | 102000 | 4996554750 | 37500 | 37500 | 37550 | 37500 | 1066 |
| 530 | 20240626 | 101900 | 4956579350 | 37500 | 37500 | 37550 | 37500 | 1350 |
| 531 | 20240626 | 101800 | 4905950450 | 37550 | 37550 | 37550 | 37550 | 701 |
| 532 | 20240626 | 101700 | 4879627900 | 37600 | 37550 | 37600 | 37550 | 31 |
| 533 | 20240626 | 101600 | 4878463450 | 37550 | 37550 | 37550 | 37550 | 317 |
| 534 | 20240626 | 101500 | 4866560100 | 37550 | 37550 | 37600 | 37550 | 200 |
| 535 | 20240626 | 101400 | 4859049550 | 37550 | 37650 | 37650 | 37550 | 4872 |
| 536 | 20240626 | 101300 | 4675799100 | 37650 | 37650 | 37700 | 37650 | 257 |
| 537 | 20240626 | 101200 | 4666123000 | 37650 | 37700 | 37700 | 37650 | 149 |
| 538 | 20240626 | 101100 | 4660512450 | 37700 | 37650 | 37700 | 37650 | 137 |
| 539 | 20240626 | 101000 | 4655354000 | 37700 | 37700 | 37700 | 37650 | 180 |
| 540 | 20240626 | 100900 | 4648569050 | 37700 | 37650 | 37700 | 37650 | 484 |
| 541 | 20240626 | 100800 | 4630322350 | 37650 | 37650 | 37700 | 37650 | 325 |
| 542 | 20240626 | 100700 | 4618085950 | 37650 | 37600 | 37650 | 37600 | 816 |
| 543 | 20240626 | 100600 | 4587366100 | 37600 | 37550 | 37650 | 37550 | 1351 |
| 544 | 20240626 | 100500 | 4536540200 | 37650 | 37550 | 37650 | 37550 | 360 |
| 545 | 20240626 | 100400 | 4523009250 | 37550 | 37600 | 37600 | 37500 | 2517 |
| 546 | 20240626 | 100300 | 4428516800 | 37600 | 37600 | 37600 | 37550 | 285 |
| 547 | 20240626 | 100200 | 4417807400 | 37600 | 37600 | 37650 | 37600 | 96 |
| 548 | 20240626 | 100100 | 4414196100 | 37650 | 37600 | 37650 | 37600 | 193 |
| 549 | 20240626 | 100000 | 4406937700 | 37600 | 37550 | 37650 | 37550 | 862 |
| 550 | 20240626 | 095900 | 4374564800 | 37550 | 37600 | 37600 | 37500 | 458 |
| 551 | 20240626 | 095800 | 4357367900 | 37600 | 37600 | 37600 | 37550 | 467 |
| 552 | 20240626 | 095700 | 4339822800 | 37550 | 37600 | 37600 | 37550 | 518 |
| 553 | 20240626 | 095600 | 4320356000 | 37600 | 37650 | 37650 | 37600 | 325 |
| 554 | 20240626 | 095500 | 4308128850 | 37650 | 37650 | 37650 | 37600 | 795 |
| 555 | 20240626 | 095400 | 4278223150 | 37650 | 37650 | 37650 | 37600 | 1312 |
| 556 | 20240626 | 095300 | 4228851800 | 37650 | 37650 | 37650 | 37600 | 514 |
| 557 | 20240626 | 095200 | 4209516700 | 37650 | 37600 | 37650 | 37600 | 857 |
| 558 | 20240626 | 095100 | 4177288850 | 37600 | 37650 | 37700 | 37600 | 712 |
| 559 | 20240626 | 095000 | 4150486200 | 37650 | 37700 | 37700 | 37650 | 808 |
| 560 | 20240626 | 094900 | 4120059150 | 37700 | 37750 | 37750 | 37700 | 805 |
| 561 | 20240626 | 094800 | 4089703200 | 37750 | 37750 | 37750 | 37700 | 292 |
| 562 | 20240626 | 094700 | 4078692800 | 37700 | 37750 | 37750 | 37700 | 734 |
| 563 | 20240626 | 094600 | 4051020200 | 37750 | 37700 | 37750 | 37700 | 534 |
| 564 | 20240626 | 094500 | 4030881450 | 37750 | 37700 | 37750 | 37700 | 65 |
| 565 | 20240626 | 094400 | 4028428150 | 37700 | 37700 | 37750 | 37700 | 146 |
| 566 | 20240626 | 094300 | 4022923050 | 37700 | 37700 | 37750 | 37650 | 1339 |
| 567 | 20240626 | 094200 | 3972464800 | 37700 | 37750 | 37750 | 37700 | 463 |
| 568 | 20240626 | 094100 | 3955004800 | 37750 | 37750 | 37750 | 37750 | 246 |
| 569 | 20240626 | 094000 | 3945718300 | 37750 | 37750 | 37800 | 37750 | 1671 |
| 570 | 20240626 | 093900 | 3882635000 | 37750 | 37750 | 37750 | 37650 | 1799 |
| 571 | 20240626 | 093800 | 3814804900 | 37750 | 37750 | 37750 | 37700 | 1835 |
| 572 | 20240626 | 093700 | 3745575700 | 37750 | 37750 | 37800 | 37750 | 852 |
| 573 | 20240626 | 093600 | 3713408100 | 37750 | 37700 | 37800 | 37700 | 1839 |
| 574 | 20240626 | 093500 | 3644042050 | 37700 | 37650 | 37700 | 37600 | 1765 |
| 575 | 20240626 | 093400 | 3577573500 | 37650 | 37650 | 37650 | 37600 | 358 |
| 576 | 20240626 | 093300 | 3564101650 | 37650 | 37500 | 37650 | 37500 | 1768 |
| 577 | 20240626 | 093200 | 3497683750 | 37500 | 37500 | 37550 | 37450 | 732 |
| 578 | 20240626 | 093100 | 3470224300 | 37500 | 37450 | 37500 | 37400 | 2883 |
| 579 | 20240626 | 093000 | 3362169050 | 37450 | 37450 | 37450 | 37400 | 394 |
| 580 | 20240626 | 092900 | 3347419700 | 37400 | 37450 | 37500 | 37400 | 678 |
| 581 | 20240626 | 092800 | 3322030400 | 37450 | 37450 | 37500 | 37450 | 1373 |
| 582 | 20240626 | 092700 | 3270611500 | 37450 | 37500 | 37500 | 37450 | 662 |
| 583 | 20240626 | 092600 | 3245817800 | 37500 | 37550 | 37550 | 37450 | 1093 |
| 584 | 20240626 | 092500 | 3204847250 | 37500 | 37350 | 37500 | 37300 | 6142 |
| 585 | 20240626 | 092400 | 2974891550 | 37350 | 37400 | 37400 | 37350 | 2039 |
| 586 | 20240626 | 092300 | 2898721650 | 37350 | 37400 | 37400 | 37350 | 1554 |
| 587 | 20240626 | 092200 | 2840634400 | 37400 | 37450 | 37450 | 37350 | 1066 |
| 588 | 20240626 | 092100 | 2800768900 | 37450 | 37350 | 37500 | 37350 | 1584 |
| 589 | 20240626 | 092000 | 2741452700 | 37400 | 37350 | 37450 | 37350 | 3112 |
| 590 | 20240626 | 091900 | 2625192850 | 37300 | 37350 | 37350 | 37300 | 1208 |
| 591 | 20240626 | 091800 | 2580126950 | 37350 | 37450 | 37450 | 37350 | 4123 |
| 592 | 20240626 | 091700 | 2426036900 | 37450 | 37400 | 37450 | 37400 | 2270 |
| 593 | 20240626 | 091600 | 2341113200 | 37400 | 37400 | 37450 | 37400 | 597 |
| 594 | 20240626 | 091500 | 2318779400 | 37450 | 37400 | 37500 | 37400 | 3276 |
| 595 | 20240626 | 091400 | 2196249100 | 37400 | 37500 | 37550 | 37400 | 578 |
| 596 | 20240626 | 091300 | 2174586650 | 37550 | 37450 | 37600 | 37400 | 1142 |
| 597 | 20240626 | 091200 | 2131792050 | 37400 | 37450 | 37600 | 37400 | 4161 |
| 598 | 20240626 | 091100 | 1975861850 | 37500 | 37350 | 37500 | 37300 | 3821 |
| 599 | 20240626 | 091000 | 1833064000 | 37350 | 37350 | 37400 | 37300 | 2839 |
| 600 | 20240626 | 090900 | 1727037200 | 37400 | 37400 | 37450 | 37350 | 5225 |
| 601 | 20240626 | 090800 | 1531683350 | 37450 | 37450 | 37500 | 37450 | 1294 |
| 602 | 20240626 | 090700 | 1483222300 | 37450 | 37450 | 37500 | 37400 | 2879 |
| 603 | 20240626 | 090600 | 1375399050 | 37450 | 37550 | 37550 | 37450 | 5421 |
| 604 | 20240626 | 090500 | 1172127450 | 37550 | 37550 | 37650 | 37450 | 4345 |
| 605 | 20240626 | 090400 | 1009117900 | 37550 | 37550 | 37650 | 37500 | 3561 |
| 606 | 20240626 | 090300 | 875412900 | 37550 | 37500 | 37650 | 37400 | 1828 |
| 607 | 20240626 | 090200 | 806806000 | 37500 | 37600 | 37600 | 37400 | 6949 |
| 608 | 20240626 | 090100 | 546153250 | 37600 | 37700 | 37750 | 37550 | 8337 |
| 609 | 20240626 | 090000 | 232444000 | 37650 | 37650 | 37900 | 37650 | 5985 |