34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 192400 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 4098 |
| 3 | 20240625 | 192300 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 4 | 20240625 | 192200 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 5 | 20240625 | 192100 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 6 | 20240625 | 192000 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 7 | 20240625 | 191900 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 8 | 20240625 | 191800 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 9 | 20240625 | 191700 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 10 | 20240625 | 191600 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 11 | 20240625 | 191500 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 12 | 20240625 | 191400 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 13 | 20240625 | 191300 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 14 | 20240625 | 191200 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 15 | 20240625 | 191100 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 16 | 20240625 | 191000 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 17 | 20240625 | 190900 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 18 | 20240625 | 190800 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 19 | 20240625 | 190700 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 20 | 20240625 | 190600 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 21 | 20240625 | 190500 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 22 | 20240625 | 190400 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 23 | 20240625 | 190300 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 24 | 20240625 | 190200 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 25 | 20240625 | 190100 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 26 | 20240625 | 190000 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 27 | 20240625 | 185900 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 28 | 20240625 | 185800 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 29 | 20240625 | 185700 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 30 | 20240625 | 185600 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 31 | 20240625 | 185500 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 32 | 20240625 | 185400 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 4098 |
| 33 | 20240625 | 185300 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 34 | 20240625 | 185200 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 35 | 20240625 | 185100 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 36 | 20240625 | 185000 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 37 | 20240625 | 184900 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 38 | 20240625 | 184800 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 39 | 20240625 | 184700 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 40 | 20240625 | 184600 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 41 | 20240625 | 184500 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 42 | 20240625 | 184400 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 43 | 20240625 | 184300 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 44 | 20240625 | 184200 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 45 | 20240625 | 184100 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 46 | 20240625 | 184000 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 47 | 20240625 | 183900 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 48 | 20240625 | 183800 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 49 | 20240625 | 183700 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 50 | 20240625 | 183600 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 51 | 20240625 | 183500 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 52 | 20240625 | 183400 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 53 | 20240625 | 183300 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 54 | 20240625 | 183200 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 55 | 20240625 | 183100 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 56 | 20240625 | 183000 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 57 | 20240625 | 182900 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 58 | 20240625 | 182800 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 59 | 20240625 | 182700 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 60 | 20240625 | 182600 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 61 | 20240625 | 182500 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 62 | 20240625 | 182400 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 4098 |
| 63 | 20240625 | 182300 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 64 | 20240625 | 182200 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 65 | 20240625 | 182100 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 66 | 20240625 | 182000 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 67 | 20240625 | 181900 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 68 | 20240625 | 181800 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 69 | 20240625 | 181700 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 70 | 20240625 | 181600 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 71 | 20240625 | 181500 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 72 | 20240625 | 181400 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 73 | 20240625 | 181300 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 74 | 20240625 | 181200 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 75 | 20240625 | 181100 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 76 | 20240625 | 181000 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 77 | 20240625 | 180900 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 78 | 20240625 | 180800 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 79 | 20240625 | 180700 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 80 | 20240625 | 180600 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 81 | 20240625 | 180500 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 82 | 20240625 | 180400 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 83 | 20240625 | 180300 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 84 | 20240625 | 180200 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 85 | 20240625 | 180100 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 86 | 20240625 | 180000 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 87 | 20240625 | 175900 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 88 | 20240625 | 175800 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 89 | 20240625 | 175700 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 90 | 20240625 | 175600 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 91 | 20240625 | 175500 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 92 | 20240625 | 175400 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 4098 |
| 93 | 20240625 | 175300 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 94 | 20240625 | 175200 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 95 | 20240625 | 175100 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 96 | 20240625 | 175000 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 97 | 20240625 | 174900 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 98 | 20240625 | 174800 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 99 | 20240625 | 174700 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 100 | 20240625 | 174600 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 101 | 20240625 | 174500 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 102 | 20240625 | 174400 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 103 | 20240625 | 174300 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 104 | 20240625 | 174200 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 105 | 20240625 | 174100 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 106 | 20240625 | 174000 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 107 | 20240625 | 173900 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 108 | 20240625 | 173800 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 109 | 20240625 | 173700 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 110 | 20240625 | 173600 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 111 | 20240625 | 173500 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 112 | 20240625 | 173400 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 113 | 20240625 | 173300 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 114 | 20240625 | 173200 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 115 | 20240625 | 173100 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 116 | 20240625 | 173000 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 117 | 20240625 | 172900 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 118 | 20240625 | 172800 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 119 | 20240625 | 172700 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 120 | 20240625 | 172600 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 121 | 20240625 | 172500 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 122 | 20240625 | 172400 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 4098 |
| 123 | 20240625 | 172300 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 124 | 20240625 | 172200 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 125 | 20240625 | 172100 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 126 | 20240625 | 172000 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 127 | 20240625 | 171900 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 128 | 20240625 | 171800 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 129 | 20240625 | 171700 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 130 | 20240625 | 171600 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 131 | 20240625 | 171500 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 132 | 20240625 | 171400 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 133 | 20240625 | 171300 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 134 | 20240625 | 171200 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 135 | 20240625 | 171100 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 136 | 20240625 | 171000 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 137 | 20240625 | 170900 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 138 | 20240625 | 170800 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 139 | 20240625 | 170700 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 140 | 20240625 | 170600 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 141 | 20240625 | 170500 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 142 | 20240625 | 170400 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 143 | 20240625 | 170300 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 144 | 20240625 | 170200 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 145 | 20240625 | 170100 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 146 | 20240625 | 170000 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 147 | 20240625 | 165900 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 148 | 20240625 | 165800 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 149 | 20240625 | 165700 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 150 | 20240625 | 165600 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 151 | 20240625 | 165500 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 152 | 20240625 | 165400 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 4098 |
| 153 | 20240625 | 165300 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 154 | 20240625 | 165200 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 155 | 20240625 | 165100 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 156 | 20240625 | 165000 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 157 | 20240625 | 164900 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 158 | 20240625 | 164800 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 159 | 20240625 | 164700 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 160 | 20240625 | 164600 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 161 | 20240625 | 164500 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 162 | 20240625 | 164400 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 163 | 20240625 | 164300 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 164 | 20240625 | 164200 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 165 | 20240625 | 164100 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 166 | 20240625 | 164000 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 167 | 20240625 | 163900 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 168 | 20240625 | 163800 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 169 | 20240625 | 163700 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 170 | 20240625 | 163600 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 171 | 20240625 | 163500 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 172 | 20240625 | 163400 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 173 | 20240625 | 163300 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 174 | 20240625 | 163200 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 175 | 20240625 | 163100 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 176 | 20240625 | 163000 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 177 | 20240625 | 162900 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 178 | 20240625 | 162800 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 179 | 20240625 | 162700 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 180 | 20240625 | 162600 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 181 | 20240625 | 162500 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 182 | 20240625 | 162400 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 4098 |
| 183 | 20240625 | 162300 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 184 | 20240625 | 162200 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 185 | 20240625 | 162100 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 186 | 20240625 | 162000 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 187 | 20240625 | 161900 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 188 | 20240625 | 161800 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 189 | 20240625 | 161700 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 190 | 20240625 | 161600 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 191 | 20240625 | 161500 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 192 | 20240625 | 161400 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 193 | 20240625 | 161300 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 194 | 20240625 | 161200 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 195 | 20240625 | 161100 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 196 | 20240625 | 161000 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 197 | 20240625 | 160900 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 198 | 20240625 | 160800 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 199 | 20240625 | 160700 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 200 | 20240625 | 160600 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 201 | 20240625 | 160500 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 202 | 20240625 | 160400 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 203 | 20240625 | 160300 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 204 | 20240625 | 160200 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 205 | 20240625 | 160100 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 206 | 20240625 | 160000 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 207 | 20240625 | 155900 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 208 | 20240625 | 155800 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 209 | 20240625 | 155700 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 210 | 20240625 | 155600 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 211 | 20240625 | 155500 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 212 | 20240625 | 155400 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 4098 |
| 213 | 20240625 | 155300 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 214 | 20240625 | 155200 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 215 | 20240625 | 155100 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 216 | 20240625 | 155000 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 217 | 20240625 | 154900 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 218 | 20240625 | 154800 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 219 | 20240625 | 154700 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 220 | 20240625 | 154600 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 221 | 20240625 | 154500 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 222 | 20240625 | 154400 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 223 | 20240625 | 154300 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 224 | 20240625 | 154200 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 225 | 20240625 | 154100 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 226 | 20240625 | 154000 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 227 | 20240625 | 153900 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 228 | 20240625 | 153800 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 229 | 20240625 | 153700 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 230 | 20240625 | 153600 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 231 | 20240625 | 153500 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 232 | 20240625 | 153400 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 233 | 20240625 | 153300 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 234 | 20240625 | 153200 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 235 | 20240625 | 153100 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 236 | 20240625 | 153000 | 12652163750 | 35150 | 35150 | 35150 | 35150 | 4098 |
| 237 | 20240625 | 152900 | 12508119050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 238 | 20240625 | 152800 | 12508119050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 239 | 20240625 | 152700 | 12508119050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 240 | 20240625 | 152600 | 12508119050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 241 | 20240625 | 152500 | 12508119050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 242 | 20240625 | 152400 | 12508119050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 243 | 20240625 | 152300 | 12508119050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 244 | 20240625 | 152200 | 12508119050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 245 | 20240625 | 152100 | 12508119050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 246 | 20240625 | 152000 | 12508119050 | 35200 | 35200 | 35200 | 35200 | 0 |
| 247 | 20240625 | 151900 | 12508119050 | 35200 | 35250 | 35300 | 35150 | 569 |
| 248 | 20240625 | 151800 | 12488093350 | 35250 | 35250 | 35350 | 35200 | 1449 |
| 249 | 20240625 | 151700 | 12436994150 | 35300 | 35150 | 35300 | 35150 | 569 |
| 250 | 20240625 | 151600 | 12416952350 | 35150 | 35200 | 35200 | 35100 | 393 |
| 251 | 20240625 | 151500 | 12403149850 | 35200 | 35300 | 35350 | 35050 | 2311 |
| 252 | 20240625 | 151400 | 12321717350 | 35250 | 35300 | 35300 | 35250 | 207 |
| 253 | 20240625 | 151300 | 12314419000 | 35250 | 35300 | 35300 | 35250 | 533 |
| 254 | 20240625 | 151200 | 12295609450 | 35250 | 35250 | 35300 | 35250 | 145 |
| 255 | 20240625 | 151100 | 12290498150 | 35250 | 35350 | 35350 | 35250 | 2210 |
| 256 | 20240625 | 151000 | 12212534700 | 35400 | 35400 | 35400 | 35350 | 157 |
| 257 | 20240625 | 150900 | 12206980400 | 35350 | 35350 | 35350 | 35300 | 70 |
| 258 | 20240625 | 150800 | 12204506850 | 35300 | 35350 | 35350 | 35300 | 702 |
| 259 | 20240625 | 150700 | 12179725500 | 35350 | 35350 | 35350 | 35350 | 165 |
| 260 | 20240625 | 150600 | 12173892750 | 35300 | 35350 | 35400 | 35300 | 260 |
| 261 | 20240625 | 150500 | 12164701800 | 35400 | 35400 | 35400 | 35350 | 28 |
| 262 | 20240625 | 150400 | 12163711700 | 35400 | 35400 | 35400 | 35350 | 135 |
| 263 | 20240625 | 150300 | 12158932750 | 35350 | 35450 | 35450 | 35350 | 198 |
| 264 | 20240625 | 150200 | 12151921400 | 35450 | 35550 | 35600 | 35450 | 1119 |
| 265 | 20240625 | 150100 | 12112171350 | 35550 | 35550 | 35600 | 35550 | 873 |
| 266 | 20240625 | 150000 | 12081113200 | 35550 | 35550 | 35650 | 35550 | 2488 |
| 267 | 20240625 | 145900 | 11992580000 | 35600 | 35350 | 35600 | 35350 | 5662 |
| 268 | 20240625 | 145800 | 11791835850 | 35450 | 35300 | 35450 | 35300 | 2759 |
| 269 | 20240625 | 145700 | 11694156800 | 35300 | 35300 | 35350 | 35300 | 115 |
| 270 | 20240625 | 145600 | 11690094650 | 35300 | 35300 | 35350 | 35250 | 335 |
| 271 | 20240625 | 145500 | 11678265300 | 35300 | 35200 | 35300 | 35200 | 1794 |
| 272 | 20240625 | 145400 | 11614964450 | 35250 | 35250 | 35250 | 35200 | 128 |
| 273 | 20240625 | 145300 | 11610454000 | 35200 | 35250 | 35250 | 35200 | 123 |
| 274 | 20240625 | 145200 | 11606121200 | 35250 | 35250 | 35250 | 35250 | 105 |
| 275 | 20240625 | 145100 | 11602419950 | 35200 | 35250 | 35250 | 35200 | 425 |
| 276 | 20240625 | 145000 | 11587438850 | 35250 | 35300 | 35300 | 35200 | 553 |
| 277 | 20240625 | 144900 | 11567958450 | 35250 | 35200 | 35250 | 35150 | 1450 |
| 278 | 20240625 | 144800 | 11516856450 | 35200 | 35200 | 35200 | 35150 | 347 |
| 279 | 20240625 | 144700 | 11504643300 | 35200 | 35150 | 35250 | 35150 | 856 |
| 280 | 20240625 | 144600 | 11474523500 | 35100 | 35150 | 35150 | 35050 | 151 |
| 281 | 20240625 | 144500 | 11469216150 | 35000 | 35050 | 35150 | 35000 | 978 |
| 282 | 20240625 | 144400 | 11434892500 | 35050 | 35000 | 35050 | 35000 | 242 |
| 283 | 20240625 | 144300 | 11426417500 | 35000 | 35000 | 35000 | 35000 | 21 |
| 284 | 20240625 | 144200 | 11425682500 | 35000 | 35000 | 35000 | 35000 | 112 |
| 285 | 20240625 | 144100 | 11421762500 | 35000 | 35000 | 35000 | 35000 | 33 |
| 286 | 20240625 | 144000 | 11420607500 | 35050 | 35000 | 35050 | 35000 | 104 |
| 287 | 20240625 | 143900 | 11416967450 | 35050 | 35000 | 35050 | 35000 | 16 |
| 288 | 20240625 | 143800 | 11416407250 | 35000 | 35000 | 35000 | 35000 | 152 |
| 289 | 20240625 | 143700 | 11411087250 | 35000 | 35000 | 35000 | 35000 | 70 |
| 290 | 20240625 | 143600 | 11408637250 | 35000 | 35050 | 35050 | 35000 | 153 |
| 291 | 20240625 | 143500 | 11403281900 | 35000 | 35100 | 35100 | 35000 | 476 |
| 292 | 20240625 | 143400 | 11386604650 | 35100 | 35050 | 35100 | 35000 | 131 |
| 293 | 20240625 | 143300 | 11382015050 | 35000 | 35000 | 35050 | 35000 | 256 |
| 294 | 20240625 | 143200 | 11373045050 | 35050 | 35100 | 35100 | 35000 | 133 |
| 295 | 20240625 | 143100 | 11368383500 | 35050 | 35000 | 35050 | 35000 | 249 |
| 296 | 20240625 | 143000 | 11359656100 | 35000 | 35000 | 35000 | 35000 | 7 |
| 297 | 20240625 | 142900 | 11359411100 | 35000 | 34950 | 35000 | 34950 | 8 |
| 298 | 20240625 | 142800 | 11359131150 | 34950 | 35000 | 35000 | 34950 | 146 |
| 299 | 20240625 | 142700 | 11354021250 | 35000 | 35000 | 35000 | 35000 | 51 |
| 300 | 20240625 | 142600 | 11352236250 | 35000 | 35000 | 35050 | 35000 | 134 |
| 301 | 20240625 | 142500 | 11347546000 | 35050 | 35050 | 35050 | 34950 | 8 |
| 302 | 20240625 | 142400 | 11347265700 | 34950 | 34950 | 35050 | 34950 | 142 |
| 303 | 20240625 | 142300 | 11342298200 | 34950 | 35000 | 35050 | 34950 | 19 |
| 304 | 20240625 | 142200 | 11341633150 | 35000 | 35050 | 35050 | 35000 | 351 |
| 305 | 20240625 | 142100 | 11329341650 | 35050 | 35050 | 35050 | 35000 | 601 |
| 306 | 20240625 | 142000 | 11308278800 | 35000 | 35000 | 35000 | 35000 | 3 |
| 307 | 20240625 | 141900 | 11308173800 | 35000 | 35000 | 35000 | 35000 | 7 |
| 308 | 20240625 | 141800 | 11307928800 | 35050 | 35000 | 35050 | 35000 | 194 |
| 309 | 20240625 | 141700 | 11301136300 | 35000 | 34950 | 35000 | 34950 | 639 |
| 310 | 20240625 | 141600 | 11278771700 | 34900 | 35000 | 35050 | 34900 | 541 |
| 311 | 20240625 | 141500 | 11259840650 | 35000 | 35000 | 35000 | 34900 | 621 |
| 312 | 20240625 | 141400 | 11238109300 | 34950 | 35000 | 35000 | 34950 | 332 |
| 313 | 20240625 | 141300 | 11226505850 | 34950 | 35000 | 35000 | 34950 | 77 |
| 314 | 20240625 | 141200 | 11223810950 | 35050 | 34950 | 35050 | 34950 | 68 |
| 315 | 20240625 | 141100 | 11221434100 | 34950 | 34800 | 35100 | 34800 | 4122 |
| 316 | 20240625 | 141000 | 11077317250 | 34800 | 34800 | 34900 | 34750 | 1134 |
| 317 | 20240625 | 140900 | 11037849200 | 34800 | 34800 | 34800 | 34800 | 227 |
| 318 | 20240625 | 140800 | 11029949600 | 34800 | 34800 | 34800 | 34750 | 99 |
| 319 | 20240625 | 140700 | 11026504450 | 34800 | 34750 | 34800 | 34750 | 30 |
| 320 | 20240625 | 140600 | 11025460800 | 34750 | 34800 | 34800 | 34700 | 235 |
| 321 | 20240625 | 140500 | 11017296100 | 34700 | 34750 | 34800 | 34700 | 1249 |
| 322 | 20240625 | 140400 | 10973861450 | 34700 | 34800 | 34800 | 34700 | 43 |
| 323 | 20240625 | 140300 | 10972367200 | 34700 | 34700 | 34800 | 34700 | 80 |
| 324 | 20240625 | 140200 | 10969590400 | 34700 | 34700 | 34750 | 34700 | 460 |
| 325 | 20240625 | 140100 | 10953620850 | 34700 | 34750 | 34750 | 34700 | 264 |
| 326 | 20240625 | 140000 | 10944457400 | 34700 | 34750 | 34800 | 34700 | 528 |
| 327 | 20240625 | 135900 | 10926118950 | 34750 | 34700 | 34750 | 34650 | 2519 |
| 328 | 20240625 | 135800 | 10838624100 | 34700 | 34650 | 34700 | 34650 | 474 |
| 329 | 20240625 | 135700 | 10822196000 | 34700 | 34700 | 34700 | 34650 | 134 |
| 330 | 20240625 | 135600 | 10817549650 | 34650 | 34650 | 34650 | 34650 | 28 |
| 331 | 20240625 | 135500 | 10816579450 | 34650 | 34650 | 34650 | 34650 | 112 |
| 332 | 20240625 | 135400 | 10812698650 | 34650 | 34700 | 34700 | 34650 | 341 |
| 333 | 20240625 | 135300 | 10800866950 | 34650 | 34650 | 34700 | 34650 | 84 |
| 334 | 20240625 | 135200 | 10797956300 | 34700 | 34650 | 34700 | 34650 | 122 |
| 335 | 20240625 | 135100 | 10793723500 | 34650 | 34750 | 34750 | 34650 | 141 |
| 336 | 20240625 | 135000 | 10788834800 | 34650 | 34700 | 34700 | 34650 | 258 |
| 337 | 20240625 | 134900 | 10779887250 | 34650 | 34700 | 34700 | 34650 | 553 |
| 338 | 20240625 | 134800 | 10760699300 | 34700 | 34700 | 34700 | 34650 | 318 |
| 339 | 20240625 | 134700 | 10749665300 | 34650 | 34650 | 34700 | 34650 | 34 |
| 340 | 20240625 | 134600 | 10748486100 | 34700 | 34700 | 34700 | 34650 | 65 |
| 341 | 20240625 | 134500 | 10746233550 | 34650 | 34700 | 34700 | 34650 | 615 |
| 342 | 20240625 | 134400 | 10724920350 | 34700 | 34650 | 34700 | 34650 | 211 |
| 343 | 20240625 | 134300 | 10717608600 | 34650 | 34700 | 34700 | 34650 | 3302 |
| 344 | 20240625 | 134200 | 10603037350 | 34750 | 34700 | 34750 | 34700 | 1026 |
| 345 | 20240625 | 134100 | 10567434850 | 34700 | 34700 | 34700 | 34700 | 397 |
| 346 | 20240625 | 134000 | 10553658950 | 34700 | 34700 | 34700 | 34700 | 34 |
| 347 | 20240625 | 133900 | 10552479150 | 34700 | 34800 | 34800 | 34700 | 120 |
| 348 | 20240625 | 133800 | 10548315050 | 34700 | 34800 | 34800 | 34700 | 195 |
| 349 | 20240625 | 133700 | 10541540700 | 34750 | 34800 | 34800 | 34700 | 442 |
| 350 | 20240625 | 133600 | 10526175100 | 34750 | 34750 | 34750 | 34700 | 98 |
| 351 | 20240625 | 133500 | 10522770000 | 34700 | 34800 | 34800 | 34700 | 21 |
| 352 | 20240625 | 133400 | 10522039800 | 34700 | 34750 | 34750 | 34700 | 1387 |
| 353 | 20240625 | 133300 | 10473841950 | 34700 | 34700 | 34700 | 34700 | 30 |
| 354 | 20240625 | 133200 | 10472800950 | 34700 | 34700 | 34700 | 34700 | 43 |
| 355 | 20240625 | 133100 | 10471308850 | 34650 | 34700 | 34700 | 34650 | 238 |
| 356 | 20240625 | 133000 | 10463050850 | 34650 | 34650 | 34750 | 34650 | 88 |
| 357 | 20240625 | 132900 | 10459996450 | 34650 | 34650 | 34750 | 34650 | 1199 |
| 358 | 20240625 | 132800 | 10418445650 | 34750 | 34650 | 34750 | 34650 | 169 |
| 359 | 20240625 | 132700 | 10412577900 | 34650 | 34650 | 34800 | 34650 | 970 |
| 360 | 20240625 | 132600 | 10378879050 | 34650 | 34650 | 34700 | 34650 | 653 |
| 361 | 20240625 | 132500 | 10356252500 | 34700 | 34650 | 34700 | 34650 | 240 |
| 362 | 20240625 | 132400 | 10347932950 | 34700 | 34650 | 34700 | 34650 | 1326 |
| 363 | 20240625 | 132300 | 10301986500 | 34650 | 34800 | 34800 | 34650 | 6960 |
| 364 | 20240625 | 132200 | 10060320700 | 34800 | 34800 | 34800 | 34750 | 156 |
| 365 | 20240625 | 132100 | 10054896950 | 34750 | 34750 | 34800 | 34750 | 471 |
| 366 | 20240625 | 132000 | 10038526550 | 34750 | 34800 | 34800 | 34750 | 46 |
| 367 | 20240625 | 131900 | 10036927550 | 34800 | 34800 | 34800 | 34750 | 763 |
| 368 | 20240625 | 131800 | 10010380450 | 34800 | 34800 | 34850 | 34800 | 457 |
| 369 | 20240625 | 131700 | 9994476800 | 34800 | 34850 | 34850 | 34750 | 178 |
| 370 | 20240625 | 131600 | 9988282200 | 34850 | 34800 | 34850 | 34750 | 1837 |
| 371 | 20240625 | 131500 | 9924368150 | 34800 | 34800 | 34800 | 34800 | 1400 |
| 372 | 20240625 | 131400 | 9875648150 | 34850 | 34850 | 34850 | 34800 | 68 |
| 373 | 20240625 | 131300 | 9873281550 | 34800 | 34850 | 34850 | 34800 | 58 |
| 374 | 20240625 | 131200 | 9871262350 | 34800 | 34800 | 34800 | 34800 | 81 |
| 375 | 20240625 | 131100 | 9868443550 | 34800 | 34800 | 34850 | 34800 | 79 |
| 376 | 20240625 | 131000 | 9865692850 | 34800 | 34800 | 34850 | 34800 | 233 |
| 377 | 20240625 | 130900 | 9857582450 | 34800 | 34800 | 34850 | 34800 | 160 |
| 378 | 20240625 | 130800 | 9852010450 | 34800 | 34850 | 34850 | 34800 | 436 |
| 379 | 20240625 | 130700 | 9836822650 | 34850 | 34900 | 34900 | 34850 | 79 |
| 380 | 20240625 | 130600 | 9834065600 | 34900 | 34850 | 34900 | 34850 | 28 |
| 381 | 20240625 | 130500 | 9833089350 | 34850 | 34900 | 34900 | 34850 | 80 |
| 382 | 20240625 | 130400 | 9830301100 | 34900 | 35000 | 35000 | 34850 | 1258 |
| 383 | 20240625 | 130300 | 9786401550 | 35000 | 34900 | 35000 | 34900 | 378 |
| 384 | 20240625 | 130200 | 9773198450 | 34900 | 34900 | 34900 | 34900 | 163 |
| 385 | 20240625 | 130100 | 9767509750 | 34900 | 34950 | 34950 | 34900 | 111 |
| 386 | 20240625 | 130000 | 9763633100 | 34900 | 34900 | 34950 | 34900 | 5 |
| 387 | 20240625 | 125900 | 9763458550 | 34900 | 34850 | 34900 | 34850 | 126 |
| 388 | 20240625 | 125800 | 9759061750 | 34850 | 34900 | 34900 | 34850 | 83 |
| 389 | 20240625 | 125700 | 9756165900 | 34900 | 34900 | 34900 | 34850 | 4 |
| 390 | 20240625 | 125600 | 9756026400 | 34850 | 34850 | 34850 | 34800 | 420 |
| 391 | 20240625 | 125500 | 9741389700 | 34850 | 34800 | 34850 | 34800 | 114 |
| 392 | 20240625 | 125400 | 9737420050 | 34800 | 34800 | 34850 | 34800 | 50 |
| 393 | 20240625 | 125300 | 9735678950 | 34800 | 34800 | 34800 | 34800 | 239 |
| 394 | 20240625 | 125200 | 9727361750 | 34800 | 34800 | 34800 | 34800 | 141 |
| 395 | 20240625 | 125100 | 9722454950 | 34750 | 34750 | 34750 | 34750 | 18 |
| 396 | 20240625 | 125000 | 9721829450 | 34800 | 34800 | 34800 | 34800 | 27 |
| 397 | 20240625 | 124900 | 9720889850 | 34750 | 34800 | 34850 | 34750 | 63 |
| 398 | 20240625 | 124800 | 9718697000 | 34800 | 34750 | 34800 | 34750 | 47 |
| 399 | 20240625 | 124700 | 9717062150 | 34750 | 34750 | 34850 | 34750 | 61 |
| 400 | 20240625 | 124600 | 9714941900 | 34800 | 34750 | 34800 | 34750 | 414 |
| 401 | 20240625 | 124500 | 9700547200 | 34750 | 34800 | 34800 | 34750 | 221 |
| 402 | 20240625 | 124400 | 9692857000 | 34800 | 34800 | 34850 | 34750 | 175 |
| 403 | 20240625 | 124300 | 9686763500 | 34750 | 34750 | 34800 | 34750 | 702 |
| 404 | 20240625 | 124200 | 9662368500 | 34750 | 34750 | 34800 | 34750 | 235 |
| 405 | 20240625 | 124100 | 9654202000 | 34750 | 34800 | 34800 | 34750 | 699 |
| 406 | 20240625 | 124000 | 9629910300 | 34750 | 34750 | 34750 | 34750 | 41 |
| 407 | 20240625 | 123900 | 9628485550 | 34750 | 34800 | 34850 | 34750 | 132 |
| 408 | 20240625 | 123800 | 9623892900 | 34800 | 34750 | 34800 | 34750 | 240 |
| 409 | 20240625 | 123700 | 9615541900 | 34800 | 34800 | 34800 | 34750 | 175 |
| 410 | 20240625 | 123600 | 9609452500 | 34800 | 34800 | 34800 | 34750 | 235 |
| 411 | 20240625 | 123500 | 9601276050 | 34750 | 34750 | 34800 | 34750 | 69 |
| 412 | 20240625 | 123400 | 9598875800 | 34750 | 34800 | 34800 | 34750 | 216 |
| 413 | 20240625 | 123300 | 9591365600 | 34800 | 34750 | 34800 | 34700 | 476 |
| 414 | 20240625 | 123200 | 9574813450 | 34750 | 34750 | 34750 | 34750 | 163 |
| 415 | 20240625 | 123100 | 9569149200 | 34750 | 34750 | 34750 | 34750 | 221 |
| 416 | 20240625 | 123000 | 9561469450 | 34750 | 34800 | 34800 | 34750 | 155 |
| 417 | 20240625 | 122900 | 9556081300 | 34800 | 34800 | 34850 | 34750 | 259 |
| 418 | 20240625 | 122800 | 9547069100 | 34800 | 34750 | 34800 | 34700 | 360 |
| 419 | 20240625 | 122700 | 9534558900 | 34700 | 34750 | 34750 | 34700 | 271 |
| 420 | 20240625 | 122600 | 9525143550 | 34750 | 34750 | 34800 | 34750 | 1286 |
| 421 | 20240625 | 122500 | 9480450050 | 34800 | 34800 | 34800 | 34750 | 402 |
| 422 | 20240625 | 122400 | 9466465950 | 34800 | 34750 | 34800 | 34750 | 997 |
| 423 | 20240625 | 122300 | 9431820150 | 34750 | 34750 | 34800 | 34750 | 945 |
| 424 | 20240625 | 122200 | 9398965200 | 34750 | 34800 | 34800 | 34750 | 566 |
| 425 | 20240625 | 122100 | 9379269050 | 34800 | 34800 | 34850 | 34750 | 1671 |
| 426 | 20240625 | 122000 | 9321117750 | 34800 | 34800 | 34800 | 34750 | 391 |
| 427 | 20240625 | 121900 | 9307512550 | 34750 | 34750 | 34800 | 34750 | 69 |
| 428 | 20240625 | 121800 | 9305114350 | 34800 | 34800 | 34800 | 34750 | 1303 |
| 429 | 20240625 | 121700 | 9259772450 | 34850 | 34800 | 34850 | 34800 | 122 |
| 430 | 20240625 | 121600 | 9255526750 | 34800 | 34800 | 34800 | 34800 | 1224 |
| 431 | 20240625 | 121500 | 9212931550 | 34800 | 34900 | 34900 | 34800 | 664 |
| 432 | 20240625 | 121400 | 9189823050 | 34900 | 34900 | 34950 | 34850 | 5907 |
| 433 | 20240625 | 121300 | 8983783500 | 34900 | 34900 | 34950 | 34900 | 255 |
| 434 | 20240625 | 121200 | 8974877950 | 34900 | 35000 | 35000 | 34900 | 7300 |
| 435 | 20240625 | 121100 | 8719487400 | 35000 | 35050 | 35050 | 35000 | 944 |
| 436 | 20240625 | 121000 | 8686447350 | 35000 | 35050 | 35050 | 35000 | 505 |
| 437 | 20240625 | 120900 | 8668762350 | 35050 | 35000 | 35050 | 35000 | 54 |
| 438 | 20240625 | 120800 | 8666869850 | 35000 | 35000 | 35000 | 35000 | 54 |
| 439 | 20240625 | 120700 | 8664979850 | 35000 | 35000 | 35050 | 35000 | 808 |
| 440 | 20240625 | 120600 | 8636694850 | 35000 | 35050 | 35050 | 35000 | 135 |
| 441 | 20240625 | 120500 | 8631963200 | 35050 | 35050 | 35050 | 35050 | 115 |
| 442 | 20240625 | 120400 | 8627932450 | 35050 | 35050 | 35050 | 35050 | 372 |
| 443 | 20240625 | 120300 | 8614893850 | 35050 | 35100 | 35100 | 35050 | 35 |
| 444 | 20240625 | 120200 | 8613666100 | 35000 | 35100 | 35100 | 35000 | 1024 |
| 445 | 20240625 | 120100 | 8577816650 | 35050 | 35050 | 35050 | 35050 | 19 |
| 446 | 20240625 | 120000 | 8577150700 | 35050 | 35050 | 35100 | 35050 | 58 |
| 447 | 20240625 | 115900 | 8575117650 | 35050 | 35050 | 35050 | 35050 | 96 |
| 448 | 20240625 | 115800 | 8571752850 | 35050 | 35050 | 35050 | 35050 | 266 |
| 449 | 20240625 | 115700 | 8562429550 | 35000 | 35050 | 35100 | 35000 | 189 |
| 450 | 20240625 | 115600 | 8555805050 | 35000 | 35050 | 35050 | 35000 | 1317 |
| 451 | 20240625 | 115500 | 8509644250 | 35050 | 35050 | 35100 | 35050 | 4034 |
| 452 | 20240625 | 115400 | 8368252400 | 35100 | 35050 | 35100 | 35050 | 436 |
| 453 | 20240625 | 115300 | 8352949800 | 35050 | 35050 | 35050 | 35050 | 100 |
| 454 | 20240625 | 115200 | 8349444800 | 35100 | 35100 | 35100 | 35100 | 242 |
| 455 | 20240625 | 115100 | 8340950600 | 35100 | 35150 | 35250 | 35100 | 70 |
| 456 | 20240625 | 115000 | 8338491250 | 35100 | 35100 | 35150 | 35100 | 345 |
| 457 | 20240625 | 114900 | 8326381450 | 35100 | 35200 | 35250 | 35100 | 4778 |
| 458 | 20240625 | 114800 | 8158516450 | 35200 | 35300 | 35300 | 35200 | 321 |
| 459 | 20240625 | 114700 | 8147216750 | 35200 | 35250 | 35300 | 35200 | 362 |
| 460 | 20240625 | 114600 | 8134470450 | 35200 | 35200 | 35250 | 35200 | 159 |
| 461 | 20240625 | 114500 | 8128873100 | 35200 | 35200 | 35250 | 35150 | 219 |
| 462 | 20240625 | 114400 | 8121164400 | 35250 | 35150 | 35250 | 35150 | 815 |
| 463 | 20240625 | 114300 | 8092507400 | 35150 | 35200 | 35200 | 35150 | 104 |
| 464 | 20240625 | 114200 | 8088846750 | 35200 | 35200 | 35200 | 35150 | 85 |
| 465 | 20240625 | 114100 | 8085856400 | 35150 | 35150 | 35150 | 35150 | 126 |
| 466 | 20240625 | 114000 | 8081427500 | 35150 | 35100 | 35150 | 35100 | 301 |
| 467 | 20240625 | 113900 | 8070850900 | 35150 | 35100 | 35150 | 35100 | 50 |
| 468 | 20240625 | 113800 | 8069093950 | 35150 | 35150 | 35150 | 35100 | 218 |
| 469 | 20240625 | 113700 | 8061431350 | 35150 | 35200 | 35200 | 35150 | 225 |
| 470 | 20240625 | 113600 | 8053522550 | 35150 | 35150 | 35200 | 35150 | 67 |
| 471 | 20240625 | 113500 | 8051166250 | 35100 | 35100 | 35100 | 35100 | 20 |
| 472 | 20240625 | 113400 | 8050464250 | 35150 | 35100 | 35150 | 35100 | 98 |
| 473 | 20240625 | 113300 | 8047023800 | 35100 | 35100 | 35200 | 35050 | 37 |
| 474 | 20240625 | 113200 | 8045724750 | 35050 | 35050 | 35200 | 35050 | 690 |
| 475 | 20240625 | 113100 | 8021526050 | 35100 | 35100 | 35100 | 35100 | 1139 |
| 476 | 20240625 | 113000 | 7981547150 | 35100 | 35150 | 35150 | 35100 | 318 |
| 477 | 20240625 | 112900 | 7970384600 | 35100 | 35100 | 35150 | 35100 | 1336 |
| 478 | 20240625 | 112800 | 7923488450 | 35100 | 35150 | 35150 | 35100 | 20 |
| 479 | 20240625 | 112700 | 7922785600 | 35150 | 35150 | 35200 | 35100 | 89 |
| 480 | 20240625 | 112600 | 7919657500 | 35100 | 35100 | 35100 | 35100 | 22 |
| 481 | 20240625 | 112500 | 7918885300 | 35100 | 35150 | 35150 | 35100 | 107 |
| 482 | 20240625 | 112400 | 7915125500 | 35150 | 35150 | 35200 | 35150 | 430 |
| 483 | 20240625 | 112300 | 7900010750 | 35150 | 35150 | 35150 | 35150 | 1020 |
| 484 | 20240625 | 112200 | 7864157750 | 35200 | 35200 | 35200 | 35150 | 54 |
| 485 | 20240625 | 112100 | 7862258150 | 35150 | 35200 | 35300 | 35150 | 992 |
| 486 | 20240625 | 112000 | 7827388100 | 35200 | 35150 | 35200 | 35150 | 37 |
| 487 | 20240625 | 111900 | 7826086300 | 35200 | 35200 | 35300 | 35150 | 547 |
| 488 | 20240625 | 111800 | 7806832050 | 35200 | 35200 | 35350 | 35200 | 22 |
| 489 | 20240625 | 111700 | 7806056900 | 35250 | 35200 | 35350 | 35200 | 108 |
| 490 | 20240625 | 111600 | 7802250750 | 35200 | 35200 | 35200 | 35200 | 14 |
| 491 | 20240625 | 111500 | 7801757950 | 35350 | 35350 | 35350 | 35150 | 92 |
| 492 | 20240625 | 111400 | 7798510750 | 35350 | 35200 | 35450 | 35100 | 16314 |
| 493 | 20240625 | 111300 | 7222733750 | 35150 | 35200 | 35200 | 35150 | 3854 |
| 494 | 20240625 | 111200 | 7087082000 | 35200 | 35300 | 35300 | 35200 | 3100 |
| 495 | 20240625 | 111100 | 6977809650 | 35250 | 35250 | 35250 | 35250 | 45 |
| 496 | 20240625 | 111000 | 6976223400 | 35250 | 35250 | 35250 | 35250 | 264 |
| 497 | 20240625 | 110900 | 6966917400 | 35250 | 35250 | 35300 | 35250 | 39 |
| 498 | 20240625 | 110800 | 6965541550 | 35300 | 35250 | 35300 | 35250 | 108 |
| 499 | 20240625 | 110700 | 6961732950 | 35300 | 35300 | 35300 | 35250 | 971 |
| 500 | 20240625 | 110600 | 6927456700 | 35300 | 35300 | 35350 | 35300 | 26 |
| 501 | 20240625 | 110500 | 6926538650 | 35300 | 35300 | 35350 | 35300 | 87 |
| 502 | 20240625 | 110400 | 6923467300 | 35300 | 35300 | 35300 | 35300 | 22 |
| 503 | 20240625 | 110300 | 6922690700 | 35300 | 35300 | 35350 | 35300 | 304 |
| 504 | 20240625 | 110200 | 6911959150 | 35350 | 35300 | 35350 | 35300 | 188 |
| 505 | 20240625 | 110100 | 6905322600 | 35300 | 35300 | 35300 | 35300 | 34 |
| 506 | 20240625 | 110000 | 6904122400 | 35300 | 35350 | 35350 | 35300 | 234 |
| 507 | 20240625 | 105900 | 6895861950 | 35300 | 35250 | 35300 | 35250 | 785 |
| 508 | 20240625 | 105800 | 6868162350 | 35250 | 35250 | 35250 | 35250 | 32 |
| 509 | 20240625 | 105700 | 6867034350 | 35250 | 35250 | 35300 | 35250 | 42 |
| 510 | 20240625 | 105600 | 6865552500 | 35250 | 35300 | 35300 | 35250 | 1936 |
| 511 | 20240625 | 105500 | 6797302000 | 35250 | 35250 | 35300 | 35250 | 158 |
| 512 | 20240625 | 105400 | 6791725100 | 35300 | 35300 | 35300 | 35250 | 23 |
| 513 | 20240625 | 105300 | 6790914000 | 35300 | 35250 | 35300 | 35250 | 48 |
| 514 | 20240625 | 105200 | 6789221700 | 35250 | 35250 | 35250 | 35250 | 718 |
| 515 | 20240625 | 105100 | 6763912200 | 35300 | 35350 | 35350 | 35250 | 7461 |
| 516 | 20240625 | 105000 | 6500516850 | 35300 | 35400 | 35400 | 35300 | 1735 |
| 517 | 20240625 | 104900 | 6439197850 | 35400 | 35400 | 35400 | 35350 | 228 |
| 518 | 20240625 | 104800 | 6431127050 | 35350 | 35400 | 35400 | 35350 | 324 |
| 519 | 20240625 | 104700 | 6419673100 | 35350 | 35350 | 35400 | 35350 | 658 |
| 520 | 20240625 | 104600 | 6396382700 | 35350 | 35400 | 35400 | 35350 | 226 |
| 521 | 20240625 | 104500 | 6388383550 | 35400 | 35400 | 35400 | 35350 | 49 |
| 522 | 20240625 | 104400 | 6386650650 | 35400 | 35350 | 35400 | 35350 | 36 |
| 523 | 20240625 | 104300 | 6385377450 | 35350 | 35350 | 35350 | 35350 | 33 |
| 524 | 20240625 | 104200 | 6384210900 | 35350 | 35350 | 35400 | 35350 | 85 |
| 525 | 20240625 | 104100 | 6381205850 | 35300 | 35300 | 35300 | 35300 | 1190 |
| 526 | 20240625 | 104000 | 6339198850 | 35300 | 35300 | 35400 | 35300 | 187 |
| 527 | 20240625 | 103900 | 6332597650 | 35300 | 35400 | 35400 | 35300 | 563 |
| 528 | 20240625 | 103800 | 6312722850 | 35300 | 35350 | 35350 | 35300 | 218 |
| 529 | 20240625 | 103700 | 6305016900 | 35350 | 35300 | 35400 | 35300 | 637 |
| 530 | 20240625 | 103600 | 6282499050 | 35300 | 35300 | 35400 | 35300 | 93 |
| 531 | 20240625 | 103500 | 6279214050 | 35350 | 35350 | 35350 | 35350 | 339 |
| 532 | 20240625 | 103400 | 6267230400 | 35350 | 35350 | 35350 | 35300 | 190 |
| 533 | 20240625 | 103300 | 6260514200 | 35350 | 35350 | 35400 | 35300 | 346 |
| 534 | 20240625 | 103200 | 6248283250 | 35350 | 35350 | 35350 | 35300 | 184 |
| 535 | 20240625 | 103100 | 6241782050 | 35300 | 35350 | 35400 | 35300 | 1407 |
| 536 | 20240625 | 103000 | 6192040450 | 35350 | 35400 | 35400 | 35350 | 62 |
| 537 | 20240625 | 102900 | 6189848450 | 35400 | 35400 | 35400 | 35350 | 69 |
| 538 | 20240625 | 102800 | 6187406150 | 35400 | 35350 | 35400 | 35350 | 166 |
| 539 | 20240625 | 102700 | 6181531650 | 35350 | 35400 | 35400 | 35350 | 45 |
| 540 | 20240625 | 102600 | 6179940300 | 35350 | 35350 | 35400 | 35350 | 98 |
| 541 | 20240625 | 102500 | 6176473300 | 35400 | 35350 | 35400 | 35350 | 59 |
| 542 | 20240625 | 102400 | 6174386550 | 35400 | 35350 | 35400 | 35350 | 126 |
| 543 | 20240625 | 102300 | 6169926450 | 35400 | 35350 | 35400 | 35350 | 121 |
| 544 | 20240625 | 102200 | 6165643350 | 35400 | 35400 | 35400 | 35400 | 412 |
| 545 | 20240625 | 102100 | 6151058550 | 35400 | 35350 | 35400 | 35350 | 630 |
| 546 | 20240625 | 102000 | 6128768550 | 35350 | 35350 | 35350 | 35300 | 501 |
| 547 | 20240625 | 101900 | 6111060300 | 35350 | 35350 | 35350 | 35350 | 898 |
| 548 | 20240625 | 101800 | 6079316000 | 35350 | 35400 | 35400 | 35350 | 151 |
| 549 | 20240625 | 101700 | 6073975050 | 35350 | 35300 | 35400 | 35300 | 1055 |
| 550 | 20240625 | 101600 | 6036676750 | 35300 | 35300 | 35350 | 35300 | 505 |
| 551 | 20240625 | 101500 | 6018835250 | 35300 | 35300 | 35400 | 35300 | 556 |
| 552 | 20240625 | 101400 | 5999186500 | 35300 | 35300 | 35400 | 35300 | 451 |
| 553 | 20240625 | 101300 | 5983254550 | 35350 | 35400 | 35400 | 35300 | 1815 |
| 554 | 20240625 | 101200 | 5919088900 | 35350 | 35350 | 35400 | 35350 | 133 |
| 555 | 20240625 | 101100 | 5914383550 | 35350 | 35450 | 35450 | 35350 | 1260 |
| 556 | 20240625 | 101000 | 5869772550 | 35400 | 35350 | 35400 | 35350 | 443 |
| 557 | 20240625 | 100900 | 5854094900 | 35350 | 35350 | 35400 | 35350 | 263 |
| 558 | 20240625 | 100800 | 5844796400 | 35350 | 35400 | 35400 | 35350 | 267 |
| 559 | 20240625 | 100700 | 5835351400 | 35400 | 35350 | 35400 | 35350 | 592 |
| 560 | 20240625 | 100600 | 5814424150 | 35350 | 35400 | 35400 | 35350 | 597 |
| 561 | 20240625 | 100500 | 5793318900 | 35400 | 35350 | 35400 | 35350 | 801 |
| 562 | 20240625 | 100400 | 5764996050 | 35350 | 35400 | 35400 | 35300 | 2990 |
| 563 | 20240625 | 100300 | 5659364700 | 35400 | 35400 | 35450 | 35350 | 1029 |
| 564 | 20240625 | 100200 | 5622963300 | 35350 | 35350 | 35400 | 35350 | 680 |
| 565 | 20240625 | 100100 | 5598911100 | 35350 | 35450 | 35450 | 35350 | 3088 |
| 566 | 20240625 | 100000 | 5489591100 | 35500 | 35450 | 35500 | 35450 | 554 |
| 567 | 20240625 | 095900 | 5469947100 | 35450 | 35450 | 35500 | 35400 | 896 |
| 568 | 20240625 | 095800 | 5438182050 | 35450 | 35400 | 35450 | 35350 | 1586 |
| 569 | 20240625 | 095700 | 5382103000 | 35350 | 35350 | 35450 | 35300 | 2413 |
| 570 | 20240625 | 095600 | 5296850250 | 35350 | 35300 | 35350 | 35300 | 785 |
| 571 | 20240625 | 095500 | 5269113300 | 35350 | 35500 | 35550 | 35350 | 8139 |
| 572 | 20240625 | 095400 | 4980726450 | 35500 | 35650 | 35650 | 35500 | 4959 |
| 573 | 20240625 | 095300 | 4804279700 | 35650 | 35650 | 35750 | 35650 | 1232 |
| 574 | 20240625 | 095200 | 4760348900 | 35650 | 35700 | 35750 | 35650 | 1410 |
| 575 | 20240625 | 095100 | 4710023000 | 35700 | 35900 | 35900 | 35700 | 1145 |
| 576 | 20240625 | 095000 | 4669000550 | 35850 | 35650 | 35850 | 35650 | 1228 |
| 577 | 20240625 | 094900 | 4625038600 | 35650 | 35650 | 35650 | 35650 | 129 |
| 578 | 20240625 | 094800 | 4620439750 | 35650 | 35800 | 35850 | 35650 | 667 |
| 579 | 20240625 | 094700 | 4596560900 | 35800 | 35800 | 35850 | 35800 | 931 |
| 580 | 20240625 | 094600 | 4563202850 | 35650 | 35700 | 35800 | 35650 | 648 |
| 581 | 20240625 | 094500 | 4540056400 | 35700 | 35800 | 35800 | 35700 | 899 |
| 582 | 20240625 | 094400 | 4507940000 | 35800 | 35700 | 35800 | 35700 | 1081 |
| 583 | 20240625 | 094300 | 4469314750 | 35750 | 35700 | 35800 | 35700 | 91 |
| 584 | 20240625 | 094200 | 4466065050 | 35700 | 35700 | 35750 | 35650 | 993 |
| 585 | 20240625 | 094100 | 4430612050 | 35700 | 35600 | 35700 | 35600 | 545 |
| 586 | 20240625 | 094000 | 4411188700 | 35600 | 35700 | 35700 | 35600 | 2452 |
| 587 | 20240625 | 093900 | 4323772800 | 35750 | 35650 | 35750 | 35650 | 596 |
| 588 | 20240625 | 093800 | 4302499550 | 35700 | 35650 | 35700 | 35650 | 489 |
| 589 | 20240625 | 093700 | 4285063900 | 35650 | 35600 | 35650 | 35600 | 312 |
| 590 | 20240625 | 093600 | 4273946800 | 35650 | 35700 | 35800 | 35600 | 4384 |
| 591 | 20240625 | 093500 | 4117617600 | 35700 | 35700 | 35800 | 35700 | 2318 |
| 592 | 20240625 | 093400 | 4034823700 | 35700 | 35750 | 35800 | 35700 | 1753 |
| 593 | 20240625 | 093300 | 3972156650 | 35750 | 35900 | 35900 | 35750 | 2724 |
| 594 | 20240625 | 093200 | 3874524950 | 35900 | 35900 | 35950 | 35850 | 2827 |
| 595 | 20240625 | 093100 | 3773015650 | 35850 | 35700 | 35850 | 35700 | 2934 |
| 596 | 20240625 | 093000 | 3667987900 | 35700 | 35700 | 35750 | 35700 | 2654 |
| 597 | 20240625 | 092900 | 3573213900 | 35750 | 35800 | 35800 | 35700 | 5224 |
| 598 | 20240625 | 092800 | 3386477450 | 35800 | 35800 | 35950 | 35800 | 2545 |
| 599 | 20240625 | 092700 | 3295196850 | 35850 | 35900 | 35950 | 35800 | 1835 |
| 600 | 20240625 | 092600 | 3229371600 | 35950 | 36000 | 36100 | 35950 | 1858 |
| 601 | 20240625 | 092500 | 3162484950 | 35950 | 36250 | 36300 | 35900 | 6800 |
| 602 | 20240625 | 092400 | 2916845300 | 36300 | 36250 | 36300 | 36150 | 3261 |
| 603 | 20240625 | 092300 | 2798716900 | 36200 | 36150 | 36250 | 36150 | 3974 |
| 604 | 20240625 | 092200 | 2654885100 | 36150 | 36100 | 36150 | 36050 | 3655 |
| 605 | 20240625 | 092100 | 2522905850 | 36100 | 36050 | 36100 | 36050 | 2126 |
| 606 | 20240625 | 092000 | 2446177550 | 36050 | 36000 | 36100 | 36000 | 1868 |
| 607 | 20240625 | 091900 | 2378778950 | 36100 | 35950 | 36100 | 35950 | 10110 |
| 608 | 20240625 | 091800 | 2014470700 | 35950 | 35850 | 36000 | 35800 | 4027 |
| 609 | 20240625 | 091700 | 1869847050 | 35850 | 35850 | 35900 | 35850 | 2216 |
| 610 | 20240625 | 091600 | 1790369000 | 35850 | 35750 | 35850 | 35600 | 1255 |
| 611 | 20240625 | 091500 | 1745452850 | 35700 | 35650 | 35700 | 35650 | 1523 |
| 612 | 20240625 | 091400 | 1691140400 | 35650 | 35750 | 35800 | 35650 | 2712 |
| 613 | 20240625 | 091300 | 1594257250 | 35700 | 35900 | 35950 | 35700 | 2937 |
| 614 | 20240625 | 091200 | 1489050500 | 35900 | 35950 | 36000 | 35900 | 1986 |
| 615 | 20240625 | 091100 | 1417652500 | 36000 | 35900 | 36050 | 35700 | 8197 |
| 616 | 20240625 | 091000 | 1122998200 | 35900 | 35450 | 35950 | 35400 | 10735 |
| 617 | 20240625 | 090900 | 739394150 | 35450 | 35350 | 35450 | 35200 | 1088 |
| 618 | 20240625 | 090800 | 700889400 | 35350 | 35250 | 35400 | 35100 | 1476 |
| 619 | 20240625 | 090700 | 648875650 | 35150 | 35150 | 35300 | 35100 | 779 |
| 620 | 20240625 | 090600 | 621498550 | 35300 | 35200 | 35350 | 35100 | 1530 |
| 621 | 20240625 | 090500 | 567658200 | 35150 | 35200 | 35400 | 35000 | 1779 |
| 622 | 20240625 | 090400 | 505146950 | 35250 | 35550 | 35550 | 35250 | 3389 |
| 623 | 20240625 | 090300 | 385360750 | 35450 | 35550 | 35600 | 35450 | 851 |
| 624 | 20240625 | 090200 | 355128700 | 35550 | 35500 | 35550 | 35500 | 994 |
| 625 | 20240625 | 090100 | 319797500 | 35550 | 35450 | 35550 | 35400 | 1507 |
| 626 | 20240625 | 090000 | 266308450 | 35500 | 35500 | 35700 | 35350 | 7157 |