33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 192400 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 3510 |
| 3 | 20240627 | 192300 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 4 | 20240627 | 192200 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 5 | 20240627 | 192100 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 6 | 20240627 | 192000 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 7 | 20240627 | 191900 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 8 | 20240627 | 191800 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 9 | 20240627 | 191700 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 10 | 20240627 | 191600 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 11 | 20240627 | 191500 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 12 | 20240627 | 191400 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 13 | 20240627 | 191300 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 14 | 20240627 | 191200 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 15 | 20240627 | 191100 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 16 | 20240627 | 191000 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 17 | 20240627 | 190900 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 18 | 20240627 | 190800 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 19 | 20240627 | 190700 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 20 | 20240627 | 190600 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 21 | 20240627 | 190500 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 22 | 20240627 | 190400 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 23 | 20240627 | 190300 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 24 | 20240627 | 190200 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 25 | 20240627 | 190100 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 26 | 20240627 | 190000 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 27 | 20240627 | 185900 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 28 | 20240627 | 185800 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 29 | 20240627 | 185700 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 30 | 20240627 | 185600 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 31 | 20240627 | 185500 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 32 | 20240627 | 185400 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 3510 |
| 33 | 20240627 | 185300 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 34 | 20240627 | 185200 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 35 | 20240627 | 185100 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 36 | 20240627 | 185000 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 37 | 20240627 | 184900 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 38 | 20240627 | 184800 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 39 | 20240627 | 184700 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 40 | 20240627 | 184600 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 41 | 20240627 | 184500 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 42 | 20240627 | 184400 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 43 | 20240627 | 184300 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 44 | 20240627 | 184200 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 45 | 20240627 | 184100 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 46 | 20240627 | 184000 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 47 | 20240627 | 183900 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 48 | 20240627 | 183800 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 49 | 20240627 | 183700 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 50 | 20240627 | 183600 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 51 | 20240627 | 183500 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 52 | 20240627 | 183400 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 53 | 20240627 | 183300 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 54 | 20240627 | 183200 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 55 | 20240627 | 183100 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 56 | 20240627 | 183000 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 57 | 20240627 | 182900 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 58 | 20240627 | 182800 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 59 | 20240627 | 182700 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 60 | 20240627 | 182600 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 61 | 20240627 | 182500 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 62 | 20240627 | 182400 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 3510 |
| 63 | 20240627 | 182300 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 64 | 20240627 | 182200 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 65 | 20240627 | 182100 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 66 | 20240627 | 182000 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 67 | 20240627 | 181900 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 68 | 20240627 | 181800 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 69 | 20240627 | 181700 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 70 | 20240627 | 181600 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 71 | 20240627 | 181500 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 72 | 20240627 | 181400 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 73 | 20240627 | 181300 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 74 | 20240627 | 181200 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 75 | 20240627 | 181100 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 76 | 20240627 | 181000 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 77 | 20240627 | 180900 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 78 | 20240627 | 180800 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 79 | 20240627 | 180700 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 80 | 20240627 | 180600 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 81 | 20240627 | 180500 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 82 | 20240627 | 180400 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 83 | 20240627 | 180300 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 84 | 20240627 | 180200 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 85 | 20240627 | 180100 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 86 | 20240627 | 180000 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 87 | 20240627 | 175900 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 88 | 20240627 | 175800 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 89 | 20240627 | 175700 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 90 | 20240627 | 175600 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 91 | 20240627 | 175500 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 92 | 20240627 | 175400 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 3510 |
| 93 | 20240627 | 175300 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 94 | 20240627 | 175200 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 95 | 20240627 | 175100 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 96 | 20240627 | 175000 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 97 | 20240627 | 174900 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 98 | 20240627 | 174800 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 99 | 20240627 | 174700 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 100 | 20240627 | 174600 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 101 | 20240627 | 174500 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 102 | 20240627 | 174400 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 103 | 20240627 | 174300 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 104 | 20240627 | 174200 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 105 | 20240627 | 174100 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 106 | 20240627 | 174000 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 107 | 20240627 | 173900 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 108 | 20240627 | 173800 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 109 | 20240627 | 173700 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 110 | 20240627 | 173600 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 111 | 20240627 | 173500 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 112 | 20240627 | 173400 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 113 | 20240627 | 173300 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 114 | 20240627 | 173200 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 115 | 20240627 | 173100 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 116 | 20240627 | 173000 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 117 | 20240627 | 172900 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 118 | 20240627 | 172800 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 119 | 20240627 | 172700 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 120 | 20240627 | 172600 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 121 | 20240627 | 172500 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 122 | 20240627 | 172400 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 3510 |
| 123 | 20240627 | 172300 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 124 | 20240627 | 172200 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 125 | 20240627 | 172100 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 126 | 20240627 | 172000 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 127 | 20240627 | 171900 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 128 | 20240627 | 171800 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 129 | 20240627 | 171700 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 130 | 20240627 | 171600 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 131 | 20240627 | 171500 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 132 | 20240627 | 171400 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 133 | 20240627 | 171300 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 134 | 20240627 | 171200 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 135 | 20240627 | 171100 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 136 | 20240627 | 171000 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 137 | 20240627 | 170900 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 138 | 20240627 | 170800 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 139 | 20240627 | 170700 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 140 | 20240627 | 170600 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 141 | 20240627 | 170500 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 142 | 20240627 | 170400 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 143 | 20240627 | 170300 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 144 | 20240627 | 170200 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 145 | 20240627 | 170100 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 146 | 20240627 | 170000 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 147 | 20240627 | 165900 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 148 | 20240627 | 165800 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 149 | 20240627 | 165700 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 150 | 20240627 | 165600 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 151 | 20240627 | 165500 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 152 | 20240627 | 165400 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 3510 |
| 153 | 20240627 | 165300 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 154 | 20240627 | 165200 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 155 | 20240627 | 165100 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 156 | 20240627 | 165000 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 157 | 20240627 | 164900 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 158 | 20240627 | 164800 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 159 | 20240627 | 164700 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 160 | 20240627 | 164600 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 161 | 20240627 | 164500 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 162 | 20240627 | 164400 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 163 | 20240627 | 164300 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 164 | 20240627 | 164200 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 165 | 20240627 | 164100 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 166 | 20240627 | 164000 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 167 | 20240627 | 163900 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 168 | 20240627 | 163800 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 169 | 20240627 | 163700 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 170 | 20240627 | 163600 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 171 | 20240627 | 163500 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 172 | 20240627 | 163400 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 173 | 20240627 | 163300 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 174 | 20240627 | 163200 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 175 | 20240627 | 163100 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 176 | 20240627 | 163000 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 177 | 20240627 | 162900 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 178 | 20240627 | 162800 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 179 | 20240627 | 162700 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 180 | 20240627 | 162600 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 181 | 20240627 | 162500 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 182 | 20240627 | 162400 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 3510 |
| 183 | 20240627 | 162300 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 184 | 20240627 | 162200 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 185 | 20240627 | 162100 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 186 | 20240627 | 162000 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 187 | 20240627 | 161900 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 188 | 20240627 | 161800 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 189 | 20240627 | 161700 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 190 | 20240627 | 161600 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 191 | 20240627 | 161500 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 192 | 20240627 | 161400 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 193 | 20240627 | 161300 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 194 | 20240627 | 161200 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 195 | 20240627 | 161100 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 196 | 20240627 | 161000 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 197 | 20240627 | 160900 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 198 | 20240627 | 160800 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 199 | 20240627 | 160700 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 200 | 20240627 | 160600 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 201 | 20240627 | 160500 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 202 | 20240627 | 160400 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 203 | 20240627 | 160300 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 204 | 20240627 | 160200 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 205 | 20240627 | 160100 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 206 | 20240627 | 160000 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 207 | 20240627 | 155900 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 208 | 20240627 | 155800 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 209 | 20240627 | 155700 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 210 | 20240627 | 155600 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 211 | 20240627 | 155500 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 212 | 20240627 | 155400 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 3510 |
| 213 | 20240627 | 155300 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 214 | 20240627 | 155200 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 215 | 20240627 | 155100 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 216 | 20240627 | 155000 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 217 | 20240627 | 154900 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 218 | 20240627 | 154800 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 219 | 20240627 | 154700 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 220 | 20240627 | 154600 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 221 | 20240627 | 154500 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 222 | 20240627 | 154400 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 223 | 20240627 | 154300 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 224 | 20240627 | 154200 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 225 | 20240627 | 154100 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 226 | 20240627 | 154000 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 227 | 20240627 | 153900 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 228 | 20240627 | 153800 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 229 | 20240627 | 153700 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 230 | 20240627 | 153600 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 231 | 20240627 | 153500 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 232 | 20240627 | 153400 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 233 | 20240627 | 153300 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 234 | 20240627 | 153200 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 235 | 20240627 | 153100 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 236 | 20240627 | 153000 | 9397168850 | 35450 | 35450 | 35450 | 35450 | 3510 |
| 237 | 20240627 | 152900 | 9272739350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 238 | 20240627 | 152800 | 9272739350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 239 | 20240627 | 152700 | 9272739350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 240 | 20240627 | 152600 | 9272739350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 241 | 20240627 | 152500 | 9272739350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 242 | 20240627 | 152400 | 9272739350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 243 | 20240627 | 152300 | 9272739350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 244 | 20240627 | 152200 | 9272739350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 245 | 20240627 | 152100 | 9272739350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 246 | 20240627 | 152000 | 9272739350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 247 | 20240627 | 151900 | 9272739350 | 35500 | 35500 | 35500 | 35450 | 795 |
| 248 | 20240627 | 151800 | 9244555700 | 35450 | 35500 | 35500 | 35450 | 266 |
| 249 | 20240627 | 151700 | 9235118850 | 35450 | 35450 | 35500 | 35450 | 468 |
| 250 | 20240627 | 151600 | 9218507250 | 35450 | 35450 | 35500 | 35450 | 205 |
| 251 | 20240627 | 151500 | 9211232950 | 35500 | 35500 | 35500 | 35450 | 326 |
| 252 | 20240627 | 151400 | 9199670050 | 35500 | 35450 | 35500 | 35450 | 253 |
| 253 | 20240627 | 151300 | 9190696100 | 35450 | 35550 | 35550 | 35450 | 244 |
| 254 | 20240627 | 151200 | 9182041300 | 35500 | 35450 | 35550 | 35450 | 1823 |
| 255 | 20240627 | 151100 | 9117321200 | 35450 | 35450 | 35500 | 35450 | 95 |
| 256 | 20240627 | 151000 | 9113953350 | 35450 | 35450 | 35500 | 35450 | 1036 |
| 257 | 20240627 | 150900 | 9077227050 | 35450 | 35450 | 35500 | 35450 | 140 |
| 258 | 20240627 | 150800 | 9072263900 | 35450 | 35450 | 35450 | 35400 | 1394 |
| 259 | 20240627 | 150700 | 9022847100 | 35450 | 35500 | 35500 | 35450 | 251 |
| 260 | 20240627 | 150600 | 9013946300 | 35450 | 35450 | 35450 | 35400 | 524 |
| 261 | 20240627 | 150500 | 8995372400 | 35450 | 35450 | 35500 | 35450 | 212 |
| 262 | 20240627 | 150400 | 8987852200 | 35450 | 35400 | 35500 | 35400 | 1052 |
| 263 | 20240627 | 150300 | 8950535350 | 35500 | 35400 | 35500 | 35350 | 2227 |
| 264 | 20240627 | 150200 | 8871686500 | 35400 | 35450 | 35450 | 35400 | 452 |
| 265 | 20240627 | 150100 | 8855673150 | 35450 | 35450 | 35500 | 35400 | 374 |
| 266 | 20240627 | 150000 | 8842417250 | 35450 | 35450 | 35450 | 35450 | 548 |
| 267 | 20240627 | 145900 | 8822990650 | 35450 | 35450 | 35500 | 35450 | 330 |
| 268 | 20240627 | 145800 | 8811288650 | 35500 | 35450 | 35500 | 35450 | 818 |
| 269 | 20240627 | 145700 | 8782265050 | 35450 | 35450 | 35500 | 35450 | 152 |
| 270 | 20240627 | 145600 | 8776874600 | 35450 | 35450 | 35500 | 35450 | 346 |
| 271 | 20240627 | 145500 | 8764605300 | 35450 | 35500 | 35500 | 35450 | 263 |
| 272 | 20240627 | 145400 | 8755275650 | 35500 | 35450 | 35550 | 35450 | 889 |
| 273 | 20240627 | 145300 | 8723720900 | 35500 | 35500 | 35500 | 35450 | 183 |
| 274 | 20240627 | 145200 | 8717231650 | 35450 | 35450 | 35550 | 35450 | 162 |
| 275 | 20240627 | 145100 | 8711483150 | 35450 | 35450 | 35500 | 35450 | 1144 |
| 276 | 20240627 | 145000 | 8670879250 | 35450 | 35400 | 35450 | 35400 | 288 |
| 277 | 20240627 | 144900 | 8660671500 | 35400 | 35450 | 35450 | 35400 | 175 |
| 278 | 20240627 | 144800 | 8654470600 | 35400 | 35300 | 35500 | 35300 | 3781 |
| 279 | 20240627 | 144700 | 8520555800 | 35300 | 35300 | 35300 | 35300 | 219 |
| 280 | 20240627 | 144600 | 8512825100 | 35300 | 35300 | 35300 | 35300 | 569 |
| 281 | 20240627 | 144500 | 8492739400 | 35300 | 35300 | 35350 | 35300 | 57 |
| 282 | 20240627 | 144400 | 8490727200 | 35300 | 35350 | 35350 | 35300 | 362 |
| 283 | 20240627 | 144300 | 8477939750 | 35300 | 35350 | 35350 | 35300 | 51 |
| 284 | 20240627 | 144200 | 8476138400 | 35350 | 35350 | 35400 | 35300 | 216 |
| 285 | 20240627 | 144100 | 8468504350 | 35350 | 35300 | 35350 | 35300 | 811 |
| 286 | 20240627 | 144000 | 8439835750 | 35300 | 35300 | 35300 | 35300 | 185 |
| 287 | 20240627 | 143900 | 8433305250 | 35300 | 35300 | 35300 | 35300 | 554 |
| 288 | 20240627 | 143800 | 8413749050 | 35300 | 35300 | 35350 | 35300 | 293 |
| 289 | 20240627 | 143700 | 8403405450 | 35300 | 35300 | 35300 | 35300 | 38 |
| 290 | 20240627 | 143600 | 8402064050 | 35300 | 35350 | 35350 | 35300 | 10 |
| 291 | 20240627 | 143500 | 8401710950 | 35300 | 35300 | 35300 | 35300 | 177 |
| 292 | 20240627 | 143400 | 8395462850 | 35300 | 35300 | 35300 | 35300 | 107 |
| 293 | 20240627 | 143300 | 8391685750 | 35300 | 35300 | 35350 | 35300 | 59 |
| 294 | 20240627 | 143200 | 8389600300 | 35350 | 35300 | 35350 | 35300 | 310 |
| 295 | 20240627 | 143100 | 8378652300 | 35300 | 35300 | 35300 | 35300 | 1 |
| 296 | 20240627 | 143000 | 8378617000 | 35300 | 35300 | 35300 | 35300 | 23 |
| 297 | 20240627 | 142900 | 8377805100 | 35300 | 35300 | 35350 | 35250 | 1583 |
| 298 | 20240627 | 142800 | 8321932850 | 35250 | 35250 | 35250 | 35250 | 13 |
| 299 | 20240627 | 142700 | 8321474600 | 35250 | 35200 | 35250 | 35200 | 892 |
| 300 | 20240627 | 142600 | 8290049900 | 35150 | 35200 | 35200 | 35150 | 62 |
| 301 | 20240627 | 142500 | 8287867550 | 35200 | 35200 | 35200 | 35200 | 27 |
| 302 | 20240627 | 142400 | 8286917150 | 35200 | 35150 | 35250 | 35150 | 284 |
| 303 | 20240627 | 142300 | 8276928000 | 35150 | 35150 | 35200 | 35150 | 115 |
| 304 | 20240627 | 142200 | 8272885700 | 35200 | 35200 | 35200 | 35150 | 597 |
| 305 | 20240627 | 142100 | 8251871650 | 35150 | 35200 | 35200 | 35150 | 716 |
| 306 | 20240627 | 142000 | 8226703050 | 35150 | 35200 | 35200 | 35150 | 32 |
| 307 | 20240627 | 141900 | 8225577650 | 35200 | 35200 | 35250 | 35150 | 1261 |
| 308 | 20240627 | 141800 | 8181150300 | 35200 | 35250 | 35250 | 35200 | 2722 |
| 309 | 20240627 | 141700 | 8085330900 | 35200 | 35200 | 35250 | 35200 | 165 |
| 310 | 20240627 | 141600 | 8079515300 | 35200 | 35250 | 35250 | 35200 | 164 |
| 311 | 20240627 | 141500 | 8073734450 | 35250 | 35200 | 35250 | 35200 | 45 |
| 312 | 20240627 | 141400 | 8072148800 | 35250 | 35200 | 35250 | 35200 | 76 |
| 313 | 20240627 | 141300 | 8069469950 | 35250 | 35250 | 35250 | 35250 | 167 |
| 314 | 20240627 | 141200 | 8063583200 | 35200 | 35200 | 35250 | 35200 | 466 |
| 315 | 20240627 | 141100 | 8047175000 | 35200 | 35250 | 35250 | 35200 | 361 |
| 316 | 20240627 | 141000 | 8034450300 | 35200 | 35200 | 35250 | 35200 | 64 |
| 317 | 20240627 | 140900 | 8032196950 | 35200 | 35200 | 35200 | 35200 | 63 |
| 318 | 20240627 | 140800 | 8029979350 | 35200 | 35200 | 35200 | 35200 | 20 |
| 319 | 20240627 | 140700 | 8029275350 | 35250 | 35250 | 35250 | 35200 | 155 |
| 320 | 20240627 | 140600 | 8023815050 | 35250 | 35250 | 35250 | 35250 | 607 |
| 321 | 20240627 | 140500 | 8002418300 | 35250 | 35250 | 35250 | 35250 | 54 |
| 322 | 20240627 | 140400 | 8000514800 | 35250 | 35250 | 35250 | 35250 | 122 |
| 323 | 20240627 | 140300 | 7996214300 | 35250 | 35250 | 35300 | 35250 | 54 |
| 324 | 20240627 | 140200 | 7994308300 | 35300 | 35200 | 35300 | 35200 | 563 |
| 325 | 20240627 | 140100 | 7974464750 | 35200 | 35250 | 35250 | 35200 | 262 |
| 326 | 20240627 | 140000 | 7965239850 | 35200 | 35200 | 35200 | 35200 | 18 |
| 327 | 20240627 | 135900 | 7964606250 | 35250 | 35200 | 35250 | 35200 | 7 |
| 328 | 20240627 | 135800 | 7964359650 | 35200 | 35200 | 35250 | 35200 | 211 |
| 329 | 20240627 | 135700 | 7956931950 | 35200 | 35250 | 35250 | 35200 | 208 |
| 330 | 20240627 | 135600 | 7949600050 | 35200 | 35200 | 35200 | 35200 | 29 |
| 331 | 20240627 | 135500 | 7948579250 | 35200 | 35250 | 35250 | 35200 | 229 |
| 332 | 20240627 | 135400 | 7940518350 | 35200 | 35250 | 35250 | 35200 | 84 |
| 333 | 20240627 | 135300 | 7937557450 | 35250 | 35250 | 35250 | 35250 | 2 |
| 334 | 20240627 | 135200 | 7937486950 | 35250 | 35300 | 35300 | 35250 | 6 |
| 335 | 20240627 | 135100 | 7937275200 | 35250 | 35250 | 35300 | 35250 | 342 |
| 336 | 20240627 | 135000 | 7925215650 | 35250 | 35250 | 35250 | 35250 | 4 |
| 337 | 20240627 | 134900 | 7925074650 | 35250 | 35250 | 35250 | 35250 | 26 |
| 338 | 20240627 | 134800 | 7924158150 | 35250 | 35200 | 35250 | 35200 | 349 |
| 339 | 20240627 | 134700 | 7911856550 | 35200 | 35200 | 35200 | 35200 | 20 |
| 340 | 20240627 | 134600 | 7911152550 | 35250 | 35200 | 35250 | 35200 | 25 |
| 341 | 20240627 | 134500 | 7910271450 | 35200 | 35250 | 35250 | 35200 | 125 |
| 342 | 20240627 | 134400 | 7905870450 | 35250 | 35250 | 35250 | 35250 | 54 |
| 343 | 20240627 | 134300 | 7903966950 | 35250 | 35250 | 35300 | 35250 | 559 |
| 344 | 20240627 | 134200 | 7884254250 | 35250 | 35300 | 35300 | 35250 | 18 |
| 345 | 20240627 | 134100 | 7883619250 | 35250 | 35250 | 35250 | 35250 | 38 |
| 346 | 20240627 | 134000 | 7882279750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 347 | 20240627 | 133900 | 7882279750 | 35300 | 35250 | 35300 | 35250 | 4 |
| 348 | 20240627 | 133800 | 7882138700 | 35300 | 35250 | 35300 | 35250 | 120 |
| 349 | 20240627 | 133700 | 7877905400 | 35250 | 35200 | 35250 | 35200 | 264 |
| 350 | 20240627 | 133600 | 7868604400 | 35200 | 35300 | 35300 | 35200 | 1964 |
| 351 | 20240627 | 133500 | 7799371000 | 35300 | 35350 | 35350 | 35300 | 395 |
| 352 | 20240627 | 133400 | 7785424000 | 35350 | 35300 | 35350 | 35300 | 14 |
| 353 | 20240627 | 133300 | 7784929750 | 35300 | 35300 | 35350 | 35300 | 146 |
| 354 | 20240627 | 133200 | 7779774450 | 35300 | 35300 | 35300 | 35300 | 75 |
| 355 | 20240627 | 133100 | 7777126950 | 35300 | 35300 | 35350 | 35300 | 116 |
| 356 | 20240627 | 133000 | 7773030600 | 35350 | 35300 | 35350 | 35300 | 455 |
| 357 | 20240627 | 132900 | 7756946950 | 35300 | 35300 | 35300 | 35300 | 196 |
| 358 | 20240627 | 132800 | 7750028150 | 35300 | 35300 | 35300 | 35300 | 20 |
| 359 | 20240627 | 132700 | 7749322150 | 35350 | 35300 | 35350 | 35300 | 78 |
| 360 | 20240627 | 132600 | 7746567000 | 35350 | 35300 | 35350 | 35300 | 304 |
| 361 | 20240627 | 132500 | 7735820800 | 35300 | 35300 | 35300 | 35300 | 543 |
| 362 | 20240627 | 132400 | 7716652900 | 35300 | 35350 | 35350 | 35300 | 105 |
| 363 | 20240627 | 132300 | 7712946300 | 35300 | 35300 | 35350 | 35300 | 65 |
| 364 | 20240627 | 132200 | 7710651450 | 35300 | 35300 | 35300 | 35300 | 48 |
| 365 | 20240627 | 132100 | 7708957050 | 35300 | 35350 | 35350 | 35300 | 105 |
| 366 | 20240627 | 132000 | 7705245450 | 35300 | 35300 | 35300 | 35300 | 81 |
| 367 | 20240627 | 131900 | 7702386150 | 35300 | 35300 | 35300 | 35300 | 83 |
| 368 | 20240627 | 131800 | 7699456250 | 35300 | 35300 | 35350 | 35300 | 539 |
| 369 | 20240627 | 131700 | 7680428150 | 35300 | 35350 | 35350 | 35300 | 1138 |
| 370 | 20240627 | 131600 | 7640200000 | 35350 | 35350 | 35350 | 35350 | 654 |
| 371 | 20240627 | 131500 | 7617081100 | 35400 | 35400 | 35400 | 35400 | 30 |
| 372 | 20240627 | 131400 | 7616019100 | 35350 | 35400 | 35400 | 35350 | 81 |
| 373 | 20240627 | 131300 | 7613153900 | 35400 | 35400 | 35450 | 35400 | 43 |
| 374 | 20240627 | 131200 | 7611630200 | 35400 | 35400 | 35400 | 35400 | 3 |
| 375 | 20240627 | 131100 | 7611524000 | 35400 | 35350 | 35400 | 35350 | 61 |
| 376 | 20240627 | 131000 | 7609364900 | 35350 | 35400 | 35400 | 35350 | 136 |
| 377 | 20240627 | 130900 | 7604550600 | 35400 | 35400 | 35400 | 35400 | 272 |
| 378 | 20240627 | 130800 | 7594921800 | 35400 | 35450 | 35450 | 35400 | 101 |
| 379 | 20240627 | 130700 | 7591344900 | 35400 | 35450 | 35500 | 35400 | 282 |
| 380 | 20240627 | 130600 | 7581347850 | 35450 | 35500 | 35500 | 35450 | 238 |
| 381 | 20240627 | 130500 | 7572899550 | 35500 | 35500 | 35500 | 35500 | 48 |
| 382 | 20240627 | 130400 | 7571195550 | 35550 | 35450 | 35550 | 35450 | 871 |
| 383 | 20240627 | 130300 | 7540277700 | 35450 | 35450 | 35500 | 35450 | 567 |
| 384 | 20240627 | 130200 | 7520170600 | 35450 | 35450 | 35500 | 35450 | 729 |
| 385 | 20240627 | 130100 | 7494293200 | 35450 | 35450 | 35500 | 35450 | 276 |
| 386 | 20240627 | 130000 | 7484498800 | 35500 | 35450 | 35500 | 35400 | 1030 |
| 387 | 20240627 | 125900 | 7447975000 | 35400 | 35350 | 35450 | 35350 | 398 |
| 388 | 20240627 | 125800 | 7433875850 | 35350 | 35400 | 35400 | 35350 | 16 |
| 389 | 20240627 | 125700 | 7433310000 | 35400 | 35350 | 35400 | 35350 | 2 |
| 390 | 20240627 | 125600 | 7433239250 | 35350 | 35350 | 35350 | 35350 | 50 |
| 391 | 20240627 | 125500 | 7431471750 | 35350 | 35400 | 35400 | 35350 | 7 |
| 392 | 20240627 | 125400 | 7431224000 | 35400 | 35450 | 35450 | 35400 | 45 |
| 393 | 20240627 | 125300 | 7429630900 | 35400 | 35350 | 35400 | 35350 | 2182 |
| 394 | 20240627 | 125200 | 7352497150 | 35350 | 35350 | 35350 | 35350 | 10 |
| 395 | 20240627 | 125100 | 7352143650 | 35300 | 35300 | 35300 | 35300 | 153 |
| 396 | 20240627 | 125000 | 7346742750 | 35300 | 35350 | 35350 | 35300 | 302 |
| 397 | 20240627 | 124900 | 7336081400 | 35400 | 35500 | 35500 | 35400 | 388 |
| 398 | 20240627 | 124800 | 7322343450 | 35500 | 35350 | 35500 | 35350 | 382 |
| 399 | 20240627 | 124700 | 7308822650 | 35400 | 35400 | 35400 | 35300 | 737 |
| 400 | 20240627 | 124600 | 7282755950 | 35400 | 35450 | 35450 | 35400 | 452 |
| 401 | 20240627 | 124500 | 7266740600 | 35450 | 35450 | 35450 | 35450 | 12 |
| 402 | 20240627 | 124400 | 7266315200 | 35450 | 35450 | 35450 | 35450 | 173 |
| 403 | 20240627 | 124300 | 7260182350 | 35450 | 35450 | 35450 | 35400 | 237 |
| 404 | 20240627 | 124200 | 7251783800 | 35500 | 35500 | 35500 | 35450 | 110 |
| 405 | 20240627 | 124100 | 7247882550 | 35450 | 35400 | 35500 | 35400 | 5031 |
| 406 | 20240627 | 124000 | 7069535300 | 35350 | 35350 | 35400 | 35350 | 101 |
| 407 | 20240627 | 123900 | 7065962350 | 35350 | 35350 | 35350 | 35350 | 1499 |
| 408 | 20240627 | 123800 | 7012972700 | 35300 | 35300 | 35300 | 35300 | 1 |
| 409 | 20240627 | 123700 | 7012937400 | 35300 | 35250 | 35300 | 35250 | 729 |
| 410 | 20240627 | 123600 | 6987219800 | 35250 | 35250 | 35250 | 35250 | 79 |
| 411 | 20240627 | 123500 | 6984435050 | 35250 | 35250 | 35250 | 35250 | 52 |
| 412 | 20240627 | 123400 | 6982602050 | 35200 | 35250 | 35250 | 35200 | 102 |
| 413 | 20240627 | 123300 | 6979011600 | 35200 | 35200 | 35200 | 35200 | 15 |
| 414 | 20240627 | 123200 | 6978483600 | 35200 | 35200 | 35200 | 35200 | 1 |
| 415 | 20240627 | 123100 | 6978448400 | 35250 | 35200 | 35250 | 35150 | 1055 |
| 416 | 20240627 | 123000 | 6941269650 | 35250 | 35200 | 35250 | 35150 | 242 |
| 417 | 20240627 | 122900 | 6932749200 | 35200 | 35200 | 35200 | 35200 | 565 |
| 418 | 20240627 | 122800 | 6912861200 | 35200 | 35200 | 35200 | 35200 | 0 |
| 419 | 20240627 | 122700 | 6912861200 | 35200 | 35200 | 35200 | 35200 | 1 |
| 420 | 20240627 | 122600 | 6912826000 | 35250 | 35250 | 35250 | 35250 | 102 |
| 421 | 20240627 | 122500 | 6909230500 | 35250 | 35250 | 35300 | 35250 | 285 |
| 422 | 20240627 | 122400 | 6899179250 | 35250 | 35250 | 35250 | 35250 | 1 |
| 423 | 20240627 | 122300 | 6899144000 | 35250 | 35250 | 35300 | 35250 | 85 |
| 424 | 20240627 | 122200 | 6896145250 | 35250 | 35300 | 35300 | 35250 | 306 |
| 425 | 20240627 | 122100 | 6885353750 | 35300 | 35250 | 35300 | 35250 | 240 |
| 426 | 20240627 | 122000 | 6876883750 | 35250 | 35250 | 35250 | 35250 | 88 |
| 427 | 20240627 | 121900 | 6873781750 | 35250 | 35250 | 35250 | 35250 | 217 |
| 428 | 20240627 | 121800 | 6866132500 | 35250 | 35250 | 35250 | 35250 | 1 |
| 429 | 20240627 | 121700 | 6866097250 | 35250 | 35250 | 35250 | 35250 | 13 |
| 430 | 20240627 | 121600 | 6865639000 | 35250 | 35300 | 35300 | 35250 | 120 |
| 431 | 20240627 | 121500 | 6861403050 | 35300 | 35300 | 35300 | 35300 | 1 |
| 432 | 20240627 | 121400 | 6861367750 | 35300 | 35300 | 35300 | 35300 | 54 |
| 433 | 20240627 | 121300 | 6859461550 | 35300 | 35350 | 35350 | 35300 | 238 |
| 434 | 20240627 | 121200 | 6851057800 | 35350 | 35300 | 35350 | 35300 | 268 |
| 435 | 20240627 | 121100 | 6841585250 | 35300 | 35300 | 35300 | 35250 | 559 |
| 436 | 20240627 | 121000 | 6821853100 | 35250 | 35250 | 35250 | 35250 | 100 |
| 437 | 20240627 | 120900 | 6818328100 | 35250 | 35250 | 35250 | 35250 | 32 |
| 438 | 20240627 | 120800 | 6817200100 | 35250 | 35200 | 35250 | 35200 | 2 |
| 439 | 20240627 | 120700 | 6817129650 | 35300 | 35250 | 35300 | 35200 | 731 |
| 440 | 20240627 | 120600 | 6791383000 | 35250 | 35300 | 35300 | 35250 | 76 |
| 441 | 20240627 | 120500 | 6788701450 | 35300 | 35300 | 35300 | 35300 | 76 |
| 442 | 20240627 | 120400 | 6786018650 | 35300 | 35300 | 35300 | 35300 | 1 |
| 443 | 20240627 | 120300 | 6785983350 | 35300 | 35300 | 35300 | 35300 | 1 |
| 444 | 20240627 | 120200 | 6785948050 | 35300 | 35350 | 35400 | 35300 | 195 |
| 445 | 20240627 | 120100 | 6779049900 | 35350 | 35350 | 35350 | 35300 | 255 |
| 446 | 20240627 | 120000 | 6770035700 | 35350 | 35350 | 35350 | 35350 | 99 |
| 447 | 20240627 | 115900 | 6766536050 | 35300 | 35350 | 35350 | 35300 | 23 |
| 448 | 20240627 | 115800 | 6765723250 | 35350 | 35250 | 35350 | 35250 | 749 |
| 449 | 20240627 | 115700 | 6739266700 | 35200 | 35100 | 35200 | 35050 | 1247 |
| 450 | 20240627 | 115600 | 6695412650 | 35100 | 35100 | 35100 | 35100 | 250 |
| 451 | 20240627 | 115500 | 6686637650 | 35100 | 35100 | 35100 | 35100 | 30 |
| 452 | 20240627 | 115400 | 6685584650 | 35150 | 35100 | 35150 | 35100 | 131 |
| 453 | 20240627 | 115300 | 6680983050 | 35100 | 35100 | 35100 | 35100 | 10 |
| 454 | 20240627 | 115200 | 6680632050 | 35100 | 35100 | 35100 | 35100 | 1 |
| 455 | 20240627 | 115100 | 6680596950 | 35100 | 35100 | 35100 | 35050 | 355 |
| 456 | 20240627 | 115000 | 6668136750 | 35100 | 35150 | 35150 | 35100 | 258 |
| 457 | 20240627 | 114900 | 6659068100 | 35150 | 35200 | 35200 | 35150 | 249 |
| 458 | 20240627 | 114800 | 6650308650 | 35150 | 35200 | 35200 | 35150 | 96 |
| 459 | 20240627 | 114700 | 6646930000 | 35200 | 35150 | 35200 | 35150 | 7 |
| 460 | 20240627 | 114600 | 6646683750 | 35150 | 35150 | 35150 | 35150 | 13 |
| 461 | 20240627 | 114500 | 6646226800 | 35150 | 35150 | 35200 | 35150 | 194 |
| 462 | 20240627 | 114400 | 6639402300 | 35100 | 35100 | 35100 | 35100 | 69 |
| 463 | 20240627 | 114300 | 6636980400 | 35050 | 35100 | 35100 | 35050 | 100 |
| 464 | 20240627 | 114200 | 6633470500 | 35100 | 35100 | 35100 | 35100 | 40 |
| 465 | 20240627 | 114100 | 6632066500 | 35100 | 35100 | 35100 | 35100 | 92 |
| 466 | 20240627 | 114000 | 6628837300 | 35050 | 35050 | 35050 | 35050 | 2 |
| 467 | 20240627 | 113900 | 6628767200 | 35050 | 35050 | 35050 | 35050 | 0 |
| 468 | 20240627 | 113800 | 6628767200 | 35050 | 35100 | 35100 | 35050 | 173 |
| 469 | 20240627 | 113700 | 6622703350 | 35050 | 35100 | 35150 | 35050 | 536 |
| 470 | 20240627 | 113600 | 6603880400 | 35100 | 35100 | 35100 | 35050 | 117 |
| 471 | 20240627 | 113500 | 6599776800 | 35050 | 35100 | 35100 | 35050 | 11 |
| 472 | 20240627 | 113400 | 6599391000 | 35100 | 35100 | 35100 | 35100 | 25 |
| 473 | 20240627 | 113300 | 6598513500 | 35100 | 35050 | 35100 | 35000 | 421 |
| 474 | 20240627 | 113200 | 6583756800 | 35100 | 35050 | 35100 | 35050 | 200 |
| 475 | 20240627 | 113100 | 6576737100 | 35050 | 35000 | 35050 | 35000 | 241 |
| 476 | 20240627 | 113000 | 6568302050 | 35000 | 35000 | 35000 | 35000 | 347 |
| 477 | 20240627 | 112900 | 6556157050 | 35000 | 35000 | 35050 | 35000 | 201 |
| 478 | 20240627 | 112800 | 6549121850 | 35000 | 35000 | 35050 | 35000 | 1438 |
| 479 | 20240627 | 112700 | 6498787700 | 35000 | 35050 | 35050 | 35000 | 2768 |
| 480 | 20240627 | 112600 | 6401822400 | 35050 | 35100 | 35100 | 35050 | 763 |
| 481 | 20240627 | 112500 | 6375060150 | 35100 | 35150 | 35150 | 35100 | 1675 |
| 482 | 20240627 | 112400 | 6316264150 | 35150 | 35150 | 35200 | 35150 | 1259 |
| 483 | 20240627 | 112300 | 6272005300 | 35150 | 35150 | 35150 | 35150 | 73 |
| 484 | 20240627 | 112200 | 6269439350 | 35150 | 35150 | 35150 | 35150 | 1189 |
| 485 | 20240627 | 112100 | 6227646000 | 35150 | 35150 | 35200 | 35150 | 1031 |
| 486 | 20240627 | 112000 | 6191406300 | 35150 | 35150 | 35150 | 35150 | 491 |
| 487 | 20240627 | 111900 | 6174147650 | 35150 | 35150 | 35200 | 35150 | 156 |
| 488 | 20240627 | 111800 | 6168658700 | 35200 | 35200 | 35200 | 35200 | 186 |
| 489 | 20240627 | 111700 | 6162111500 | 35200 | 35200 | 35250 | 35200 | 1285 |
| 490 | 20240627 | 111600 | 6116876050 | 35200 | 35250 | 35250 | 35200 | 116 |
| 491 | 20240627 | 111500 | 6112791850 | 35250 | 35250 | 35250 | 35250 | 23 |
| 492 | 20240627 | 111400 | 6111981100 | 35200 | 35200 | 35200 | 35200 | 1024 |
| 493 | 20240627 | 111300 | 6075936300 | 35150 | 35200 | 35200 | 35150 | 896 |
| 494 | 20240627 | 111200 | 6044397650 | 35200 | 35200 | 35200 | 35150 | 1733 |
| 495 | 20240627 | 111100 | 5983413100 | 35200 | 35200 | 35200 | 35200 | 737 |
| 496 | 20240627 | 111000 | 5957470700 | 35200 | 35250 | 35300 | 35200 | 1969 |
| 497 | 20240627 | 110900 | 5888065750 | 35250 | 35250 | 35300 | 35250 | 175 |
| 498 | 20240627 | 110800 | 5881894600 | 35250 | 35250 | 35250 | 35200 | 1567 |
| 499 | 20240627 | 110700 | 5826657900 | 35250 | 35250 | 35250 | 35200 | 40 |
| 500 | 20240627 | 110600 | 5825249350 | 35250 | 35250 | 35250 | 35200 | 72 |
| 501 | 20240627 | 110500 | 5822711400 | 35250 | 35250 | 35350 | 35250 | 1437 |
| 502 | 20240627 | 110400 | 5772038200 | 35300 | 35250 | 35300 | 35250 | 237 |
| 503 | 20240627 | 110300 | 5763675150 | 35250 | 35300 | 35300 | 35250 | 327 |
| 504 | 20240627 | 110200 | 5752138550 | 35250 | 35400 | 35450 | 35250 | 3966 |
| 505 | 20240627 | 110100 | 5612040700 | 35400 | 35400 | 35400 | 35400 | 19 |
| 506 | 20240627 | 110000 | 5611368100 | 35400 | 35500 | 35500 | 35400 | 3030 |
| 507 | 20240627 | 105900 | 5504065450 | 35500 | 35500 | 35550 | 35500 | 556 |
| 508 | 20240627 | 105800 | 5484316650 | 35500 | 35450 | 35500 | 35450 | 285 |
| 509 | 20240627 | 105700 | 5474211850 | 35450 | 35450 | 35500 | 35450 | 216 |
| 510 | 20240627 | 105600 | 5466546350 | 35500 | 35550 | 35550 | 35450 | 1084 |
| 511 | 20240627 | 105500 | 5428049400 | 35550 | 35550 | 35550 | 35550 | 407 |
| 512 | 20240627 | 105400 | 5413580550 | 35550 | 35600 | 35650 | 35550 | 405 |
| 513 | 20240627 | 105300 | 5399156300 | 35600 | 35650 | 35650 | 35600 | 331 |
| 514 | 20240627 | 105200 | 5387362900 | 35650 | 35650 | 35650 | 35600 | 496 |
| 515 | 20240627 | 105100 | 5369686950 | 35650 | 35650 | 35700 | 35600 | 3542 |
| 516 | 20240627 | 105000 | 5243306700 | 35650 | 35550 | 35650 | 35550 | 903 |
| 517 | 20240627 | 104900 | 5211145650 | 35600 | 35600 | 35600 | 35550 | 1171 |
| 518 | 20240627 | 104800 | 5169458950 | 35550 | 35600 | 35600 | 35550 | 237 |
| 519 | 20240627 | 104700 | 5161026100 | 35550 | 35550 | 35600 | 35550 | 772 |
| 520 | 20240627 | 104600 | 5133551550 | 35550 | 35550 | 35600 | 35550 | 535 |
| 521 | 20240627 | 104500 | 5114510350 | 35550 | 35600 | 35600 | 35550 | 895 |
| 522 | 20240627 | 104400 | 5082673750 | 35600 | 35600 | 35650 | 35600 | 1696 |
| 523 | 20240627 | 104300 | 5022281650 | 35600 | 35650 | 35650 | 35600 | 1252 |
| 524 | 20240627 | 104200 | 4977653550 | 35700 | 35450 | 35700 | 35450 | 17678 |
| 525 | 20240627 | 104100 | 4349307050 | 35450 | 35450 | 35450 | 35400 | 558 |
| 526 | 20240627 | 104000 | 4329526450 | 35450 | 35450 | 35450 | 35450 | 2360 |
| 527 | 20240627 | 103900 | 4245864450 | 35450 | 35300 | 35450 | 35300 | 611 |
| 528 | 20240627 | 103800 | 4224213250 | 35450 | 35300 | 35450 | 35300 | 4092 |
| 529 | 20240627 | 103700 | 4079282150 | 35300 | 35300 | 35350 | 35300 | 302 |
| 530 | 20240627 | 103600 | 4068621500 | 35300 | 35250 | 35300 | 35200 | 567 |
| 531 | 20240627 | 103500 | 4048636050 | 35250 | 35250 | 35250 | 35250 | 582 |
| 532 | 20240627 | 103400 | 4028120550 | 35250 | 35300 | 35300 | 35250 | 8 |
| 533 | 20240627 | 103300 | 4027838250 | 35250 | 35250 | 35300 | 35250 | 261 |
| 534 | 20240627 | 103200 | 4018637750 | 35300 | 35300 | 35300 | 35250 | 178 |
| 535 | 20240627 | 103100 | 4012354500 | 35300 | 35350 | 35350 | 35300 | 42 |
| 536 | 20240627 | 103000 | 4010871350 | 35350 | 35250 | 35350 | 35250 | 141 |
| 537 | 20240627 | 102900 | 4005894100 | 35250 | 35250 | 35250 | 35250 | 148 |
| 538 | 20240627 | 102800 | 4000677100 | 35250 | 35250 | 35250 | 35250 | 12 |
| 539 | 20240627 | 102700 | 4000254100 | 35250 | 35200 | 35250 | 35200 | 324 |
| 540 | 20240627 | 102600 | 3988833150 | 35250 | 35250 | 35250 | 35200 | 44 |
| 541 | 20240627 | 102500 | 3987282650 | 35200 | 35250 | 35250 | 35200 | 1254 |
| 542 | 20240627 | 102400 | 3943106550 | 35250 | 35350 | 35350 | 35200 | 4417 |
| 543 | 20240627 | 102300 | 3787256150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 544 | 20240627 | 102200 | 3787256150 | 35400 | 35400 | 35400 | 35350 | 91 |
| 545 | 20240627 | 102100 | 3784036000 | 35400 | 35400 | 35400 | 35350 | 1962 |
| 546 | 20240627 | 102000 | 3714631200 | 35400 | 35450 | 35500 | 35400 | 1065 |
| 547 | 20240627 | 101900 | 3676924750 | 35450 | 35500 | 35500 | 35400 | 297 |
| 548 | 20240627 | 101800 | 3666399350 | 35400 | 35450 | 35450 | 35400 | 1054 |
| 549 | 20240627 | 101700 | 3629036300 | 35450 | 35450 | 35450 | 35400 | 607 |
| 550 | 20240627 | 101600 | 3607525700 | 35500 | 35500 | 35550 | 35450 | 1054 |
| 551 | 20240627 | 101500 | 3570108700 | 35500 | 35400 | 35550 | 35400 | 10893 |
| 552 | 20240627 | 101400 | 3183499400 | 35400 | 35350 | 35450 | 35300 | 762 |
| 553 | 20240627 | 101300 | 3156530700 | 35300 | 35400 | 35400 | 35300 | 217 |
| 554 | 20240627 | 101200 | 3148850000 | 35400 | 35300 | 35450 | 35300 | 5232 |
| 555 | 20240627 | 101100 | 2963764500 | 35300 | 35250 | 35300 | 35250 | 1006 |
| 556 | 20240627 | 101000 | 2928255550 | 35200 | 35150 | 35200 | 35150 | 692 |
| 557 | 20240627 | 100900 | 2903922700 | 35150 | 35250 | 35250 | 35150 | 257 |
| 558 | 20240627 | 100800 | 2894864450 | 35150 | 35300 | 35300 | 35150 | 346 |
| 559 | 20240627 | 100700 | 2882678300 | 35300 | 35250 | 35300 | 35200 | 407 |
| 560 | 20240627 | 100600 | 2868329700 | 35250 | 35150 | 35250 | 35150 | 1076 |
| 561 | 20240627 | 100500 | 2830457300 | 35100 | 35100 | 35150 | 35100 | 91 |
| 562 | 20240627 | 100400 | 2827261700 | 35100 | 35100 | 35200 | 35100 | 195 |
| 563 | 20240627 | 100300 | 2820413000 | 35100 | 35100 | 35100 | 35100 | 11 |
| 564 | 20240627 | 100200 | 2820026900 | 35100 | 35100 | 35150 | 35050 | 2092 |
| 565 | 20240627 | 100100 | 2746609350 | 35100 | 35150 | 35200 | 35100 | 361 |
| 566 | 20240627 | 100000 | 2733931200 | 35200 | 35150 | 35200 | 35150 | 62 |
| 567 | 20240627 | 095900 | 2731751550 | 35150 | 35150 | 35150 | 35150 | 210 |
| 568 | 20240627 | 095800 | 2724370050 | 35200 | 35200 | 35200 | 35200 | 114 |
| 569 | 20240627 | 095700 | 2720357250 | 35200 | 35250 | 35250 | 35200 | 6 |
| 570 | 20240627 | 095600 | 2720145900 | 35250 | 35250 | 35250 | 35250 | 8 |
| 571 | 20240627 | 095500 | 2719863900 | 35150 | 35100 | 35150 | 35100 | 744 |
| 572 | 20240627 | 095400 | 2693736400 | 35100 | 35100 | 35100 | 35100 | 137 |
| 573 | 20240627 | 095300 | 2688927700 | 35100 | 35050 | 35100 | 35050 | 135 |
| 574 | 20240627 | 095200 | 2684195700 | 35050 | 35100 | 35100 | 35050 | 706 |
| 575 | 20240627 | 095100 | 2659424900 | 35150 | 35150 | 35150 | 35100 | 259 |
| 576 | 20240627 | 095000 | 2650333800 | 35150 | 35150 | 35250 | 35100 | 820 |
| 577 | 20240627 | 094900 | 2621508100 | 35150 | 35150 | 35150 | 35050 | 30 |
| 578 | 20240627 | 094800 | 2620456200 | 35050 | 35100 | 35100 | 35050 | 645 |
| 579 | 20240627 | 094700 | 2597833000 | 35150 | 35200 | 35200 | 35150 | 1354 |
| 580 | 20240627 | 094600 | 2550198000 | 35250 | 35350 | 35350 | 35250 | 366 |
| 581 | 20240627 | 094500 | 2537286000 | 35350 | 35300 | 35350 | 35300 | 184 |
| 582 | 20240627 | 094400 | 2530790700 | 35300 | 35300 | 35350 | 35300 | 376 |
| 583 | 20240627 | 094300 | 2517507650 | 35250 | 35350 | 35350 | 35250 | 744 |
| 584 | 20240627 | 094200 | 2491268400 | 35350 | 35350 | 35350 | 35300 | 1224 |
| 585 | 20240627 | 094100 | 2448011200 | 35350 | 35450 | 35450 | 35350 | 493 |
| 586 | 20240627 | 094000 | 2430545650 | 35450 | 35450 | 35450 | 35350 | 1095 |
| 587 | 20240627 | 093900 | 2391748100 | 35300 | 35400 | 35450 | 35300 | 3768 |
| 588 | 20240627 | 093800 | 2258345950 | 35350 | 35350 | 35400 | 35300 | 1186 |
| 589 | 20240627 | 093700 | 2216429200 | 35350 | 35350 | 35350 | 35250 | 285 |
| 590 | 20240627 | 093600 | 2206369150 | 35350 | 35350 | 35400 | 35300 | 2191 |
| 591 | 20240627 | 093500 | 2128884950 | 35350 | 35350 | 35400 | 35300 | 626 |
| 592 | 20240627 | 093400 | 2106758650 | 35350 | 35400 | 35450 | 35300 | 3250 |
| 593 | 20240627 | 093300 | 1991765650 | 35400 | 35300 | 35400 | 35250 | 4436 |
| 594 | 20240627 | 093200 | 1835069500 | 35300 | 35300 | 35300 | 35200 | 2177 |
| 595 | 20240627 | 093100 | 1758277750 | 35300 | 35150 | 35300 | 35150 | 6281 |
| 596 | 20240627 | 093000 | 1536833600 | 35200 | 35050 | 35250 | 35050 | 4685 |
| 597 | 20240627 | 092900 | 1372095350 | 35050 | 35000 | 35050 | 34900 | 172 |
| 598 | 20240627 | 092800 | 1366075600 | 34900 | 35000 | 35050 | 34900 | 47 |
| 599 | 20240627 | 092700 | 1364434900 | 35000 | 35000 | 35000 | 34850 | 1098 |
| 600 | 20240627 | 092600 | 1326078050 | 35000 | 35050 | 35150 | 35000 | 552 |
| 601 | 20240627 | 092500 | 1306734500 | 35100 | 35100 | 35200 | 35100 | 887 |
| 602 | 20240627 | 092400 | 1275563950 | 35100 | 35150 | 35250 | 35100 | 1356 |
| 603 | 20240627 | 092300 | 1227890550 | 35250 | 35050 | 35250 | 35050 | 5279 |
| 604 | 20240627 | 092200 | 1042259800 | 34950 | 35050 | 35050 | 34950 | 364 |
| 605 | 20240627 | 092100 | 1029527600 | 34950 | 35050 | 35050 | 34950 | 401 |
| 606 | 20240627 | 092000 | 1015496450 | 35100 | 35050 | 35150 | 35000 | 996 |
| 607 | 20240627 | 091900 | 980564300 | 35100 | 35000 | 35150 | 34950 | 4119 |
| 608 | 20240627 | 091800 | 836116350 | 34950 | 34950 | 34950 | 34950 | 379 |
| 609 | 20240627 | 091700 | 822870300 | 34950 | 35000 | 35050 | 34950 | 458 |
| 610 | 20240627 | 091600 | 806845400 | 35000 | 35050 | 35050 | 35000 | 736 |
| 611 | 20240627 | 091500 | 781056950 | 35000 | 34900 | 35000 | 34850 | 3086 |
| 612 | 20240627 | 091400 | 673200200 | 34900 | 35000 | 35000 | 34900 | 2571 |
| 613 | 20240627 | 091300 | 583419050 | 35100 | 34800 | 35100 | 34750 | 2891 |
| 614 | 20240627 | 091200 | 482340200 | 34750 | 34700 | 34850 | 34700 | 2220 |
| 615 | 20240627 | 091100 | 405065350 | 34700 | 34650 | 34750 | 34650 | 1426 |
| 616 | 20240627 | 091000 | 355575350 | 34650 | 34600 | 34700 | 34600 | 461 |
| 617 | 20240627 | 090900 | 339596250 | 34600 | 34500 | 34600 | 34500 | 235 |
| 618 | 20240627 | 090800 | 331468950 | 34500 | 34450 | 34500 | 34450 | 121 |
| 619 | 20240627 | 090700 | 327298050 | 34450 | 34600 | 34600 | 34450 | 1044 |
| 620 | 20240627 | 090600 | 291287950 | 34600 | 34500 | 34600 | 34500 | 621 |
| 621 | 20240627 | 090500 | 269812850 | 34350 | 34400 | 34500 | 34300 | 560 |
| 622 | 20240627 | 090400 | 250565750 | 34350 | 34350 | 34400 | 34300 | 625 |
| 623 | 20240627 | 090300 | 229093950 | 34350 | 34400 | 34400 | 34350 | 656 |
| 624 | 20240627 | 090200 | 206546550 | 34350 | 34150 | 34350 | 34100 | 952 |
| 625 | 20240627 | 090100 | 174012050 | 34200 | 34250 | 34400 | 34100 | 2038 |
| 626 | 20240627 | 090000 | 104374100 | 34200 | 34200 | 34450 | 34150 | 3030 |