33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 190500 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 20363 |
| 3 | 20240626 | 190400 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20240626 | 190300 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20240626 | 190200 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20240626 | 190100 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20240626 | 190000 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20240626 | 185900 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20240626 | 185800 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20240626 | 185700 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20240626 | 185600 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20240626 | 185500 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20240626 | 185400 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20240626 | 185300 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20240626 | 185200 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20240626 | 185100 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20240626 | 185000 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20240626 | 184900 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20240626 | 184800 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20240626 | 184700 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20240626 | 184600 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20240626 | 184500 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20240626 | 184400 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20240626 | 184300 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20240626 | 184200 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20240626 | 184100 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20240626 | 184000 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20240626 | 183900 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20240626 | 183800 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20240626 | 183700 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20240626 | 183600 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20240626 | 183500 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 20363 |
| 33 | 20240626 | 183400 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20240626 | 183300 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20240626 | 183200 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20240626 | 183100 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20240626 | 183000 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20240626 | 182900 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20240626 | 182800 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20240626 | 182700 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20240626 | 182600 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20240626 | 182500 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20240626 | 182400 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20240626 | 182300 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20240626 | 182200 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20240626 | 182100 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20240626 | 182000 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20240626 | 181900 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20240626 | 181800 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20240626 | 181700 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20240626 | 181600 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20240626 | 181500 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20240626 | 181400 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20240626 | 181300 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20240626 | 181200 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20240626 | 181100 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20240626 | 181000 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20240626 | 180900 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20240626 | 180800 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20240626 | 180700 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20240626 | 180600 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20240626 | 180500 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 20363 |
| 63 | 20240626 | 180400 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20240626 | 180300 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20240626 | 180200 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20240626 | 180100 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20240626 | 180000 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20240626 | 175900 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20240626 | 175800 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20240626 | 175700 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20240626 | 175600 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20240626 | 175500 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20240626 | 175400 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20240626 | 175300 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20240626 | 175200 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20240626 | 175100 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20240626 | 175000 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20240626 | 174900 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20240626 | 174800 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20240626 | 174700 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20240626 | 174600 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20240626 | 174500 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20240626 | 174400 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20240626 | 174300 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20240626 | 174200 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20240626 | 174100 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20240626 | 174000 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20240626 | 173900 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20240626 | 173800 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20240626 | 173700 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20240626 | 173600 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20240626 | 173500 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 20363 |
| 93 | 20240626 | 173400 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20240626 | 173300 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20240626 | 173200 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20240626 | 173100 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20240626 | 173000 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20240626 | 172900 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20240626 | 172800 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20240626 | 172700 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20240626 | 172600 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20240626 | 172500 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20240626 | 172400 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20240626 | 172300 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20240626 | 172200 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20240626 | 172100 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20240626 | 172000 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20240626 | 171900 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20240626 | 171800 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20240626 | 171700 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20240626 | 171600 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20240626 | 171500 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20240626 | 171400 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20240626 | 171300 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20240626 | 171200 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20240626 | 171100 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20240626 | 171000 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20240626 | 170900 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20240626 | 170800 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20240626 | 170700 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20240626 | 170600 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20240626 | 170500 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 20363 |
| 123 | 20240626 | 170400 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20240626 | 170300 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20240626 | 170200 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20240626 | 170100 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20240626 | 170000 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20240626 | 165900 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20240626 | 165800 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20240626 | 165700 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20240626 | 165600 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20240626 | 165500 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20240626 | 165400 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20240626 | 165300 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20240626 | 165200 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20240626 | 165100 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20240626 | 165000 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20240626 | 164900 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20240626 | 164800 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20240626 | 164700 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20240626 | 164600 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20240626 | 164500 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20240626 | 164400 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20240626 | 164300 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20240626 | 164200 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20240626 | 164100 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20240626 | 164000 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20240626 | 163900 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20240626 | 163800 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20240626 | 163700 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20240626 | 163600 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20240626 | 163500 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 20363 |
| 153 | 20240626 | 163400 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20240626 | 163300 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20240626 | 163200 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20240626 | 163100 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20240626 | 163000 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20240626 | 162900 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20240626 | 162800 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20240626 | 162700 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20240626 | 162600 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20240626 | 162500 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20240626 | 162400 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20240626 | 162300 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20240626 | 162200 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20240626 | 162100 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20240626 | 162000 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20240626 | 161900 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20240626 | 161800 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20240626 | 161700 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20240626 | 161600 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20240626 | 161500 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20240626 | 161400 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20240626 | 161300 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20240626 | 161200 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20240626 | 161100 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20240626 | 161000 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20240626 | 160900 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20240626 | 160800 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20240626 | 160700 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20240626 | 160600 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20240626 | 160500 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 20363 |
| 183 | 20240626 | 160400 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20240626 | 160300 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20240626 | 160200 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20240626 | 160100 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20240626 | 160000 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20240626 | 155900 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20240626 | 155800 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20240626 | 155700 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20240626 | 155600 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20240626 | 155500 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20240626 | 155400 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20240626 | 155300 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20240626 | 155200 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20240626 | 155100 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20240626 | 155000 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20240626 | 154900 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20240626 | 154800 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20240626 | 154700 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20240626 | 154600 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20240626 | 154500 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20240626 | 154400 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20240626 | 154300 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20240626 | 154200 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20240626 | 154100 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20240626 | 154000 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20240626 | 153900 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20240626 | 153800 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20240626 | 153700 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20240626 | 153600 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20240626 | 153500 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 20363 |
| 213 | 20240626 | 153400 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20240626 | 153300 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20240626 | 153200 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20240626 | 153100 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 217 | 20240626 | 153000 | 27441932100 | 32350 | 32350 | 32350 | 32350 | 20363 |
| 218 | 20240626 | 152900 | 26783189050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 219 | 20240626 | 152800 | 26783189050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 220 | 20240626 | 152700 | 26783189050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 221 | 20240626 | 152600 | 26783189050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 222 | 20240626 | 152500 | 26783189050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 223 | 20240626 | 152400 | 26783189050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 224 | 20240626 | 152300 | 26783189050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 225 | 20240626 | 152200 | 26783189050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 226 | 20240626 | 152100 | 26783189050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 227 | 20240626 | 152000 | 26783189050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 228 | 20240626 | 151900 | 26783189050 | 32300 | 32200 | 32300 | 32150 | 4624 |
| 229 | 20240626 | 151800 | 26634150550 | 32200 | 32200 | 32250 | 32150 | 2803 |
| 230 | 20240626 | 151700 | 26543855200 | 32200 | 32200 | 32200 | 32150 | 1419 |
| 231 | 20240626 | 151600 | 26498197800 | 32200 | 32200 | 32250 | 32150 | 7103 |
| 232 | 20240626 | 151500 | 26269446250 | 32250 | 32200 | 32300 | 32200 | 3002 |
| 233 | 20240626 | 151400 | 26172669400 | 32200 | 32250 | 32250 | 32200 | 1348 |
| 234 | 20240626 | 151300 | 26129258250 | 32200 | 32250 | 32250 | 32200 | 1289 |
| 235 | 20240626 | 151200 | 26087713700 | 32250 | 32250 | 32300 | 32200 | 3148 |
| 236 | 20240626 | 151100 | 25986180350 | 32200 | 32150 | 32250 | 32100 | 1809 |
| 237 | 20240626 | 151000 | 25927940750 | 32150 | 32100 | 32200 | 32100 | 1478 |
| 238 | 20240626 | 150900 | 25880472500 | 32100 | 32100 | 32200 | 32050 | 1285 |
| 239 | 20240626 | 150800 | 25839173100 | 32150 | 32150 | 32200 | 32050 | 2111 |
| 240 | 20240626 | 150700 | 25771385250 | 32100 | 32100 | 32200 | 32050 | 2320 |
| 241 | 20240626 | 150600 | 25696845450 | 32050 | 32100 | 32150 | 32050 | 1995 |
| 242 | 20240626 | 150500 | 25632833900 | 32100 | 32050 | 32150 | 32050 | 5075 |
| 243 | 20240626 | 150400 | 25470054350 | 32100 | 32100 | 32150 | 32050 | 1881 |
| 244 | 20240626 | 150300 | 25409736000 | 32050 | 32050 | 32100 | 31950 | 3165 |
| 245 | 20240626 | 150200 | 25308272050 | 31950 | 32050 | 32100 | 31950 | 12154 |
| 246 | 20240626 | 150100 | 24919001850 | 32050 | 32100 | 32200 | 32050 | 4760 |
| 247 | 20240626 | 150000 | 24766165350 | 32100 | 32150 | 32150 | 32100 | 2108 |
| 248 | 20240626 | 145900 | 24698439450 | 32100 | 32200 | 32200 | 32100 | 2042 |
| 249 | 20240626 | 145800 | 24632801700 | 32200 | 32250 | 32250 | 32200 | 2317 |
| 250 | 20240626 | 145700 | 24558163200 | 32250 | 32300 | 32300 | 32250 | 1709 |
| 251 | 20240626 | 145600 | 24503029750 | 32250 | 32250 | 32300 | 32200 | 5561 |
| 252 | 20240626 | 145500 | 24323571200 | 32300 | 32250 | 32300 | 32200 | 3006 |
| 253 | 20240626 | 145400 | 24226575900 | 32250 | 32250 | 32300 | 32200 | 5172 |
| 254 | 20240626 | 145300 | 24059790150 | 32250 | 32250 | 32300 | 32250 | 2218 |
| 255 | 20240626 | 145200 | 23988193850 | 32300 | 32250 | 32350 | 32250 | 968 |
| 256 | 20240626 | 145100 | 23956928550 | 32250 | 32250 | 32300 | 32250 | 1565 |
| 257 | 20240626 | 145000 | 23906420700 | 32250 | 32300 | 32350 | 32250 | 1569 |
| 258 | 20240626 | 144900 | 23855763200 | 32350 | 32300 | 32400 | 32300 | 1647 |
| 259 | 20240626 | 144800 | 23802513650 | 32350 | 32350 | 32400 | 32300 | 1910 |
| 260 | 20240626 | 144700 | 23740719850 | 32300 | 32400 | 32400 | 32300 | 986 |
| 261 | 20240626 | 144600 | 23708824100 | 32350 | 32400 | 32400 | 32350 | 3160 |
| 262 | 20240626 | 144500 | 23606477150 | 32350 | 32350 | 32400 | 32350 | 4399 |
| 263 | 20240626 | 144400 | 23464009400 | 32350 | 32300 | 32400 | 32300 | 1706 |
| 264 | 20240626 | 144300 | 23408828750 | 32300 | 32300 | 32400 | 32300 | 1282 |
| 265 | 20240626 | 144200 | 23367347850 | 32300 | 32400 | 32400 | 32300 | 1737 |
| 266 | 20240626 | 144100 | 23311156700 | 32350 | 32300 | 32400 | 32300 | 1295 |
| 267 | 20240626 | 144000 | 23269295500 | 32300 | 32250 | 32350 | 32250 | 876 |
| 268 | 20240626 | 143900 | 23240995450 | 32350 | 32300 | 32350 | 32250 | 1185 |
| 269 | 20240626 | 143800 | 23202729850 | 32250 | 32250 | 32300 | 32250 | 606 |
| 270 | 20240626 | 143700 | 23183177500 | 32250 | 32300 | 32350 | 32250 | 1286 |
| 271 | 20240626 | 143600 | 23141669500 | 32250 | 32300 | 32350 | 32250 | 1057 |
| 272 | 20240626 | 143500 | 23107544350 | 32300 | 32300 | 32350 | 32250 | 1171 |
| 273 | 20240626 | 143400 | 23069717700 | 32350 | 32350 | 32400 | 32300 | 4131 |
| 274 | 20240626 | 143300 | 22936070750 | 32350 | 32400 | 32400 | 32350 | 2120 |
| 275 | 20240626 | 143200 | 22867401800 | 32350 | 32450 | 32450 | 32350 | 1730 |
| 276 | 20240626 | 143100 | 22811349150 | 32450 | 32450 | 32500 | 32400 | 6623 |
| 277 | 20240626 | 143000 | 22596540750 | 32450 | 32400 | 32450 | 32350 | 4751 |
| 278 | 20240626 | 142900 | 22442545050 | 32400 | 32400 | 32400 | 32350 | 1453 |
| 279 | 20240626 | 142800 | 22395501450 | 32400 | 32250 | 32400 | 32250 | 5380 |
| 280 | 20240626 | 142700 | 22221411850 | 32300 | 32300 | 32350 | 32250 | 1563 |
| 281 | 20240626 | 142600 | 22170943250 | 32250 | 32300 | 32300 | 32200 | 2075 |
| 282 | 20240626 | 142500 | 22103968200 | 32250 | 32300 | 32350 | 32250 | 2432 |
| 283 | 20240626 | 142400 | 22025420550 | 32250 | 32200 | 32300 | 32200 | 2401 |
| 284 | 20240626 | 142300 | 21947937100 | 32200 | 32250 | 32250 | 32200 | 1175 |
| 285 | 20240626 | 142200 | 21910064750 | 32250 | 32200 | 32250 | 32150 | 921 |
| 286 | 20240626 | 142100 | 21880395500 | 32200 | 32150 | 32200 | 32100 | 1218 |
| 287 | 20240626 | 142000 | 21841204550 | 32200 | 32250 | 32250 | 32150 | 1287 |
| 288 | 20240626 | 141900 | 21799767950 | 32200 | 32100 | 32250 | 32100 | 2533 |
| 289 | 20240626 | 141800 | 21718276800 | 32150 | 32100 | 32150 | 32100 | 591 |
| 290 | 20240626 | 141700 | 21699301400 | 32150 | 32100 | 32150 | 32100 | 862 |
| 291 | 20240626 | 141600 | 21671607500 | 32100 | 32050 | 32150 | 32050 | 974 |
| 292 | 20240626 | 141500 | 21640353800 | 32050 | 32050 | 32100 | 32050 | 1184 |
| 293 | 20240626 | 141400 | 21602356400 | 32050 | 32000 | 32100 | 32000 | 1497 |
| 294 | 20240626 | 141300 | 21554398550 | 32000 | 32050 | 32100 | 32000 | 1115 |
| 295 | 20240626 | 141200 | 21518653850 | 32100 | 32100 | 32150 | 32050 | 2881 |
| 296 | 20240626 | 141100 | 21426184000 | 32050 | 32050 | 32100 | 32000 | 1002 |
| 297 | 20240626 | 141000 | 21394075050 | 32050 | 32150 | 32200 | 32050 | 2106 |
| 298 | 20240626 | 140900 | 21326381200 | 32100 | 32100 | 32250 | 32050 | 3614 |
| 299 | 20240626 | 140800 | 21210028300 | 32050 | 32050 | 32100 | 32050 | 279 |
| 300 | 20240626 | 140700 | 21201084400 | 32050 | 32050 | 32100 | 32050 | 459 |
| 301 | 20240626 | 140600 | 21186370150 | 32050 | 32100 | 32100 | 32000 | 1231 |
| 302 | 20240626 | 140500 | 21146895950 | 32050 | 32050 | 32050 | 32000 | 839 |
| 303 | 20240626 | 140400 | 21120010800 | 32000 | 32000 | 32050 | 32000 | 744 |
| 304 | 20240626 | 140300 | 21096201750 | 32000 | 32050 | 32050 | 31950 | 1998 |
| 305 | 20240626 | 140200 | 21032246550 | 32000 | 32050 | 32050 | 32000 | 698 |
| 306 | 20240626 | 140100 | 21009889750 | 32050 | 32000 | 32050 | 32000 | 1042 |
| 307 | 20240626 | 140000 | 20976535400 | 32050 | 32050 | 32100 | 32000 | 713 |
| 308 | 20240626 | 135900 | 20953680350 | 32100 | 32000 | 32100 | 32000 | 720 |
| 309 | 20240626 | 135800 | 20930578350 | 32000 | 32050 | 32100 | 32000 | 1541 |
| 310 | 20240626 | 135700 | 20881186050 | 32100 | 32100 | 32150 | 32050 | 1140 |
| 311 | 20240626 | 135600 | 20844595750 | 32100 | 32100 | 32100 | 32050 | 231 |
| 312 | 20240626 | 135500 | 20837188300 | 32100 | 32100 | 32100 | 32050 | 1302 |
| 313 | 20240626 | 135400 | 20795411350 | 32100 | 32100 | 32150 | 32050 | 870 |
| 314 | 20240626 | 135300 | 20767480950 | 32100 | 32150 | 32150 | 32100 | 592 |
| 315 | 20240626 | 135200 | 20748464250 | 32150 | 32200 | 32200 | 32150 | 567 |
| 316 | 20240626 | 135100 | 20730233350 | 32200 | 32150 | 32200 | 32150 | 348 |
| 317 | 20240626 | 135000 | 20719040500 | 32150 | 32250 | 32300 | 32100 | 4907 |
| 318 | 20240626 | 134900 | 20560897150 | 32300 | 32300 | 32300 | 32250 | 938 |
| 319 | 20240626 | 134800 | 20530624200 | 32350 | 32300 | 32350 | 32250 | 1271 |
| 320 | 20240626 | 134700 | 20489579450 | 32300 | 32350 | 32350 | 32300 | 7971 |
| 321 | 20240626 | 134600 | 20232020200 | 32350 | 32350 | 32450 | 32300 | 5150 |
| 322 | 20240626 | 134500 | 20065355700 | 32350 | 32150 | 32400 | 32150 | 4578 |
| 323 | 20240626 | 134400 | 19917634450 | 32200 | 32150 | 32200 | 32050 | 1472 |
| 324 | 20240626 | 134300 | 19870294000 | 32150 | 32100 | 32200 | 32050 | 11114 |
| 325 | 20240626 | 134200 | 19513388200 | 32050 | 32050 | 32100 | 32050 | 424 |
| 326 | 20240626 | 134100 | 19499787900 | 32100 | 32100 | 32100 | 32050 | 1319 |
| 327 | 20240626 | 134000 | 19457477500 | 32050 | 32050 | 32100 | 32050 | 210 |
| 328 | 20240626 | 133900 | 19450746450 | 32100 | 32050 | 32100 | 32000 | 764 |
| 329 | 20240626 | 133800 | 19426272300 | 32050 | 32000 | 32050 | 31950 | 1430 |
| 330 | 20240626 | 133700 | 19380460050 | 32000 | 31950 | 32000 | 31950 | 501 |
| 331 | 20240626 | 133600 | 19364439850 | 32000 | 32000 | 32000 | 31950 | 816 |
| 332 | 20240626 | 133500 | 19338361200 | 32050 | 32000 | 32050 | 32000 | 532 |
| 333 | 20240626 | 133400 | 19321336150 | 32000 | 32000 | 32000 | 31950 | 707 |
| 334 | 20240626 | 133300 | 19298727700 | 31950 | 32000 | 32000 | 31950 | 1274 |
| 335 | 20240626 | 133200 | 19257983950 | 32000 | 32050 | 32050 | 32000 | 1199 |
| 336 | 20240626 | 133100 | 19219609650 | 32050 | 32050 | 32050 | 32000 | 689 |
| 337 | 20240626 | 133000 | 19197558000 | 32050 | 32100 | 32100 | 32000 | 2906 |
| 338 | 20240626 | 132900 | 19104423100 | 32100 | 32100 | 32100 | 32050 | 297 |
| 339 | 20240626 | 132800 | 19094896150 | 32050 | 32000 | 32050 | 32000 | 1727 |
| 340 | 20240626 | 132700 | 19039549500 | 31950 | 32050 | 32050 | 31950 | 1280 |
| 341 | 20240626 | 132600 | 18998589950 | 32050 | 32000 | 32050 | 32000 | 1134 |
| 342 | 20240626 | 132500 | 18962301500 | 32050 | 32000 | 32050 | 32000 | 508 |
| 343 | 20240626 | 132400 | 18946044550 | 32050 | 32050 | 32050 | 32000 | 1363 |
| 344 | 20240626 | 132300 | 18902376000 | 32050 | 31950 | 32050 | 31950 | 436 |
| 345 | 20240626 | 132200 | 18888422700 | 32000 | 32050 | 32050 | 32000 | 784 |
| 346 | 20240626 | 132100 | 18863333450 | 32050 | 32000 | 32050 | 31950 | 1095 |
| 347 | 20240626 | 132000 | 18828313550 | 31950 | 31950 | 32000 | 31900 | 402 |
| 348 | 20240626 | 131900 | 18815471200 | 31950 | 31900 | 31950 | 31850 | 1086 |
| 349 | 20240626 | 131800 | 18780848450 | 31900 | 31900 | 31950 | 31850 | 367 |
| 350 | 20240626 | 131700 | 18769141400 | 31850 | 31900 | 31950 | 31850 | 831 |
| 351 | 20240626 | 131600 | 18742643100 | 31900 | 31900 | 31950 | 31850 | 788 |
| 352 | 20240626 | 131500 | 18717506500 | 31900 | 31850 | 31950 | 31850 | 588 |
| 353 | 20240626 | 131400 | 18698758650 | 31850 | 31950 | 31950 | 31850 | 922 |
| 354 | 20240626 | 131300 | 18669365600 | 31950 | 31950 | 32000 | 31900 | 995 |
| 355 | 20240626 | 131200 | 18637600950 | 31950 | 31950 | 32000 | 31900 | 340 |
| 356 | 20240626 | 131100 | 18626742350 | 31950 | 31950 | 32000 | 31900 | 632 |
| 357 | 20240626 | 131000 | 18606576800 | 31900 | 31950 | 31950 | 31900 | 994 |
| 358 | 20240626 | 130900 | 18574861700 | 31900 | 31950 | 31950 | 31900 | 363 |
| 359 | 20240626 | 130800 | 18563277100 | 31950 | 32000 | 32000 | 31950 | 400 |
| 360 | 20240626 | 130700 | 18550496100 | 31950 | 32000 | 32000 | 31950 | 1889 |
| 361 | 20240626 | 130600 | 18490119000 | 31950 | 31950 | 32000 | 31950 | 202 |
| 362 | 20240626 | 130500 | 18483663400 | 31950 | 31950 | 32000 | 31950 | 389 |
| 363 | 20240626 | 130400 | 18471234500 | 31950 | 32050 | 32100 | 31950 | 696 |
| 364 | 20240626 | 130300 | 18448956300 | 32050 | 32100 | 32100 | 32000 | 5647 |
| 365 | 20240626 | 130200 | 18267931750 | 32100 | 32050 | 32100 | 32050 | 2672 |
| 366 | 20240626 | 130100 | 18182237300 | 32050 | 32000 | 32050 | 32000 | 470 |
| 367 | 20240626 | 130000 | 18167173850 | 32000 | 32050 | 32050 | 32000 | 574 |
| 368 | 20240626 | 125900 | 18148799900 | 32050 | 32050 | 32050 | 32000 | 559 |
| 369 | 20240626 | 125800 | 18130892350 | 32050 | 32000 | 32050 | 31950 | 637 |
| 370 | 20240626 | 125700 | 18110504750 | 31950 | 32050 | 32100 | 31950 | 1471 |
| 371 | 20240626 | 125600 | 18063431450 | 32050 | 31950 | 32100 | 31850 | 6830 |
| 372 | 20240626 | 125500 | 17845014350 | 31900 | 31900 | 31950 | 31850 | 3126 |
| 373 | 20240626 | 125400 | 17745303400 | 31900 | 31950 | 31950 | 31900 | 957 |
| 374 | 20240626 | 125300 | 17714768850 | 31950 | 31950 | 31950 | 31900 | 102 |
| 375 | 20240626 | 125200 | 17711513300 | 31950 | 31850 | 31950 | 31850 | 470 |
| 376 | 20240626 | 125100 | 17696525200 | 31900 | 31900 | 31950 | 31850 | 2724 |
| 377 | 20240626 | 125000 | 17609601000 | 31850 | 31900 | 31950 | 31850 | 1824 |
| 378 | 20240626 | 124900 | 17551476200 | 31900 | 31900 | 31950 | 31800 | 939 |
| 379 | 20240626 | 124800 | 17521552500 | 31950 | 31850 | 31950 | 31800 | 5168 |
| 380 | 20240626 | 124700 | 17356821900 | 31850 | 31850 | 31850 | 31800 | 236 |
| 381 | 20240626 | 124600 | 17349312600 | 31850 | 31800 | 31850 | 31800 | 381 |
| 382 | 20240626 | 124500 | 17337196250 | 31800 | 31850 | 31850 | 31800 | 362 |
| 383 | 20240626 | 124400 | 17325678700 | 31800 | 31850 | 31850 | 31800 | 608 |
| 384 | 20240626 | 124300 | 17306343800 | 31850 | 31850 | 31850 | 31800 | 493 |
| 385 | 20240626 | 124200 | 17290654450 | 31850 | 31850 | 31850 | 31800 | 200 |
| 386 | 20240626 | 124100 | 17284288200 | 31850 | 31850 | 31850 | 31800 | 373 |
| 387 | 20240626 | 124000 | 17272424300 | 31850 | 31900 | 31900 | 31800 | 881 |
| 388 | 20240626 | 123900 | 17244390000 | 31800 | 31800 | 31900 | 31800 | 1296 |
| 389 | 20240626 | 123800 | 17203120350 | 31800 | 31800 | 31850 | 31750 | 590 |
| 390 | 20240626 | 123700 | 17184359600 | 31800 | 31800 | 31850 | 31750 | 436 |
| 391 | 20240626 | 123600 | 17170496550 | 31850 | 31850 | 31850 | 31800 | 27 |
| 392 | 20240626 | 123500 | 17169637050 | 31800 | 31750 | 31850 | 31750 | 2141 |
| 393 | 20240626 | 123400 | 17101554600 | 31750 | 31700 | 31750 | 31700 | 641 |
| 394 | 20240626 | 123300 | 17081214900 | 31700 | 31750 | 31800 | 31700 | 1513 |
| 395 | 20240626 | 123200 | 17033187600 | 31750 | 31700 | 31800 | 31700 | 1176 |
| 396 | 20240626 | 123100 | 16995846550 | 31750 | 31750 | 31750 | 31700 | 149 |
| 397 | 20240626 | 123000 | 16991122750 | 31700 | 31750 | 31750 | 31700 | 430 |
| 398 | 20240626 | 122900 | 16977485150 | 31750 | 31750 | 31800 | 31700 | 332 |
| 399 | 20240626 | 122800 | 16966946850 | 31800 | 31700 | 31800 | 31700 | 540 |
| 400 | 20240626 | 122700 | 16949815750 | 31750 | 31750 | 31750 | 31700 | 638 |
| 401 | 20240626 | 122600 | 16929588800 | 31700 | 31700 | 31750 | 31700 | 175 |
| 402 | 20240626 | 122500 | 16924035450 | 31750 | 31750 | 31800 | 31750 | 3012 |
| 403 | 20240626 | 122400 | 16828402600 | 31800 | 31800 | 31800 | 31750 | 847 |
| 404 | 20240626 | 122300 | 16801493450 | 31800 | 31800 | 31800 | 31750 | 233 |
| 405 | 20240626 | 122200 | 16794087200 | 31800 | 31800 | 31800 | 31750 | 353 |
| 406 | 20240626 | 122100 | 16782873650 | 31800 | 31800 | 31800 | 31750 | 958 |
| 407 | 20240626 | 122000 | 16752422500 | 31800 | 31800 | 31800 | 31750 | 542 |
| 408 | 20240626 | 121900 | 16735194000 | 31750 | 31700 | 31800 | 31700 | 2641 |
| 409 | 20240626 | 121800 | 16651402450 | 31700 | 31750 | 31750 | 31700 | 471 |
| 410 | 20240626 | 121700 | 16636470950 | 31700 | 31700 | 31750 | 31700 | 734 |
| 411 | 20240626 | 121600 | 16613202850 | 31700 | 31700 | 31750 | 31700 | 1541 |
| 412 | 20240626 | 121500 | 16564351950 | 31700 | 31750 | 31800 | 31700 | 645 |
| 413 | 20240626 | 121400 | 16543879750 | 31750 | 31750 | 31800 | 31750 | 525 |
| 414 | 20240626 | 121300 | 16527208800 | 31750 | 31800 | 31800 | 31750 | 936 |
| 415 | 20240626 | 121200 | 16497485300 | 31800 | 31800 | 31800 | 31750 | 892 |
| 416 | 20240626 | 121100 | 16469135800 | 31750 | 31800 | 31800 | 31750 | 104 |
| 417 | 20240626 | 121000 | 16465833650 | 31750 | 31850 | 31850 | 31750 | 1492 |
| 418 | 20240626 | 120900 | 16418415100 | 31800 | 31800 | 31850 | 31800 | 85 |
| 419 | 20240626 | 120800 | 16415711950 | 31800 | 31750 | 31800 | 31750 | 2906 |
| 420 | 20240626 | 120700 | 16323357800 | 31750 | 31800 | 31800 | 31750 | 639 |
| 421 | 20240626 | 120600 | 16303069200 | 31800 | 31750 | 31800 | 31750 | 1665 |
| 422 | 20240626 | 120500 | 16250205000 | 31750 | 31800 | 31800 | 31750 | 813 |
| 423 | 20240626 | 120400 | 16224375100 | 31750 | 31850 | 31850 | 31750 | 2523 |
| 424 | 20240626 | 120300 | 16144171350 | 31850 | 31800 | 31850 | 31800 | 309 |
| 425 | 20240626 | 120200 | 16134339800 | 31800 | 31800 | 31850 | 31800 | 825 |
| 426 | 20240626 | 120100 | 16108104050 | 31800 | 31850 | 31850 | 31800 | 681 |
| 427 | 20240626 | 120000 | 16086441100 | 31850 | 31800 | 31850 | 31800 | 348 |
| 428 | 20240626 | 115900 | 16075370850 | 31800 | 31800 | 31850 | 31800 | 664 |
| 429 | 20240626 | 115800 | 16054253500 | 31850 | 31850 | 31850 | 31800 | 304 |
| 430 | 20240626 | 115700 | 16044583250 | 31850 | 31800 | 31850 | 31800 | 640 |
| 431 | 20240626 | 115600 | 16024214100 | 31800 | 31800 | 31850 | 31800 | 777 |
| 432 | 20240626 | 115500 | 15999480200 | 31850 | 31800 | 31850 | 31800 | 649 |
| 433 | 20240626 | 115400 | 15978827750 | 31850 | 31800 | 31850 | 31800 | 564 |
| 434 | 20240626 | 115300 | 15960888900 | 31800 | 31800 | 31850 | 31800 | 803 |
| 435 | 20240626 | 115200 | 15935351150 | 31800 | 31800 | 31850 | 31800 | 598 |
| 436 | 20240626 | 115100 | 15916308950 | 31800 | 31850 | 31850 | 31800 | 705 |
| 437 | 20240626 | 115000 | 15893889750 | 31850 | 31850 | 31900 | 31800 | 2113 |
| 438 | 20240626 | 114900 | 15826590550 | 31850 | 31850 | 31900 | 31850 | 1109 |
| 439 | 20240626 | 114800 | 15791268050 | 31850 | 31850 | 31900 | 31850 | 324 |
| 440 | 20240626 | 114700 | 15780943450 | 31850 | 31900 | 31900 | 31850 | 1136 |
| 441 | 20240626 | 114600 | 15744730100 | 31850 | 31850 | 31900 | 31850 | 436 |
| 442 | 20240626 | 114500 | 15730842700 | 31850 | 31850 | 31900 | 31850 | 497 |
| 443 | 20240626 | 114400 | 15715013100 | 31850 | 31850 | 31900 | 31850 | 416 |
| 444 | 20240626 | 114300 | 15701763400 | 31900 | 31950 | 31950 | 31900 | 490 |
| 445 | 20240626 | 114200 | 15686131650 | 31900 | 31900 | 31950 | 31850 | 797 |
| 446 | 20240626 | 114100 | 15660723600 | 31850 | 31900 | 31900 | 31850 | 173 |
| 447 | 20240626 | 114000 | 15655212750 | 31900 | 31850 | 31900 | 31850 | 587 |
| 448 | 20240626 | 113900 | 15636497850 | 31850 | 31850 | 31900 | 31850 | 808 |
| 449 | 20240626 | 113800 | 15610762800 | 31850 | 31950 | 31950 | 31850 | 2074 |
| 450 | 20240626 | 113700 | 15544603000 | 31950 | 31900 | 31950 | 31900 | 831 |
| 451 | 20240626 | 113600 | 15518083700 | 31950 | 31900 | 31950 | 31900 | 719 |
| 452 | 20240626 | 113500 | 15495124950 | 31900 | 31950 | 31950 | 31900 | 750 |
| 453 | 20240626 | 113400 | 15471165500 | 31950 | 31900 | 31950 | 31900 | 1178 |
| 454 | 20240626 | 113300 | 15433535500 | 31900 | 31850 | 31900 | 31850 | 121 |
| 455 | 20240626 | 113200 | 15429676750 | 31850 | 31900 | 31900 | 31850 | 863 |
| 456 | 20240626 | 113100 | 15402182250 | 31900 | 31850 | 31900 | 31850 | 270 |
| 457 | 20240626 | 113000 | 15393577700 | 31850 | 31800 | 31850 | 31800 | 439 |
| 458 | 20240626 | 112900 | 15379601600 | 31850 | 31850 | 31850 | 31800 | 891 |
| 459 | 20240626 | 112800 | 15351228200 | 31850 | 31900 | 31900 | 31850 | 229 |
| 460 | 20240626 | 112700 | 15343933300 | 31850 | 31850 | 31900 | 31850 | 557 |
| 461 | 20240626 | 112600 | 15326172000 | 31850 | 31850 | 31900 | 31850 | 582 |
| 462 | 20240626 | 112500 | 15307633950 | 31850 | 31900 | 31950 | 31850 | 382 |
| 463 | 20240626 | 112400 | 15295449650 | 31900 | 32000 | 32000 | 31900 | 3010 |
| 464 | 20240626 | 112300 | 15199280800 | 31950 | 31800 | 32000 | 31800 | 3747 |
| 465 | 20240626 | 112200 | 15079730000 | 31850 | 31850 | 31850 | 31800 | 1064 |
| 466 | 20240626 | 112100 | 15045851650 | 31850 | 31850 | 31900 | 31800 | 758 |
| 467 | 20240626 | 112000 | 15021715350 | 31850 | 31850 | 31900 | 31850 | 207 |
| 468 | 20240626 | 111900 | 15015122000 | 31850 | 31900 | 31900 | 31850 | 684 |
| 469 | 20240626 | 111800 | 14993335350 | 31850 | 31850 | 31900 | 31850 | 501 |
| 470 | 20240626 | 111700 | 14977377850 | 31850 | 31850 | 31850 | 31850 | 513 |
| 471 | 20240626 | 111600 | 14961038800 | 31850 | 31850 | 31900 | 31800 | 496 |
| 472 | 20240626 | 111500 | 14945248900 | 31850 | 31850 | 31900 | 31850 | 635 |
| 473 | 20240626 | 111400 | 14925020800 | 31900 | 31850 | 31950 | 31850 | 343 |
| 474 | 20240626 | 111300 | 14914090550 | 31900 | 31850 | 31950 | 31850 | 1173 |
| 475 | 20240626 | 111200 | 14876705700 | 31850 | 31850 | 31950 | 31850 | 1313 |
| 476 | 20240626 | 111100 | 14834845350 | 31850 | 31900 | 31950 | 31850 | 710 |
| 477 | 20240626 | 111000 | 14812197650 | 31900 | 31900 | 31950 | 31900 | 1023 |
| 478 | 20240626 | 110900 | 14779553400 | 31950 | 31950 | 32000 | 31900 | 275 |
| 479 | 20240626 | 110800 | 14770776350 | 32000 | 31950 | 32000 | 31900 | 505 |
| 480 | 20240626 | 110700 | 14754656200 | 31900 | 31900 | 32000 | 31900 | 803 |
| 481 | 20240626 | 110600 | 14729019650 | 31950 | 31900 | 31950 | 31850 | 871 |
| 482 | 20240626 | 110500 | 14701244100 | 31900 | 31900 | 31950 | 31900 | 384 |
| 483 | 20240626 | 110400 | 14688994150 | 31950 | 31900 | 31950 | 31900 | 566 |
| 484 | 20240626 | 110300 | 14670937000 | 31900 | 31900 | 31950 | 31850 | 368 |
| 485 | 20240626 | 110200 | 14659204550 | 31900 | 31900 | 31900 | 31850 | 428 |
| 486 | 20240626 | 110100 | 14645558700 | 31900 | 31950 | 31950 | 31900 | 1075 |
| 487 | 20240626 | 110000 | 14611235400 | 31950 | 31950 | 32000 | 31950 | 783 |
| 488 | 20240626 | 105900 | 14586210150 | 31950 | 31850 | 32100 | 31850 | 3026 |
| 489 | 20240626 | 105800 | 14489359550 | 31850 | 31950 | 31950 | 31800 | 3203 |
| 490 | 20240626 | 105700 | 14387336150 | 31950 | 31950 | 32000 | 31950 | 692 |
| 491 | 20240626 | 105600 | 14365226550 | 31950 | 32000 | 32050 | 31950 | 1535 |
| 492 | 20240626 | 105500 | 14316119800 | 31950 | 32050 | 32050 | 31900 | 2159 |
| 493 | 20240626 | 105400 | 14247133800 | 32000 | 32050 | 32050 | 32000 | 475 |
| 494 | 20240626 | 105300 | 14231921200 | 32050 | 32000 | 32100 | 32000 | 548 |
| 495 | 20240626 | 105200 | 14214364600 | 32050 | 32100 | 32100 | 32000 | 1151 |
| 496 | 20240626 | 105100 | 14177450700 | 32100 | 32050 | 32150 | 32050 | 1508 |
| 497 | 20240626 | 105000 | 14129047400 | 32050 | 32050 | 32100 | 32000 | 805 |
| 498 | 20240626 | 104900 | 14103236850 | 32000 | 31900 | 32100 | 31900 | 1584 |
| 499 | 20240626 | 104800 | 14052537800 | 31900 | 31900 | 31950 | 31850 | 567 |
| 500 | 20240626 | 104700 | 14034457000 | 31850 | 31850 | 31900 | 31850 | 714 |
| 501 | 20240626 | 104600 | 14011692950 | 31850 | 31900 | 31900 | 31850 | 1295 |
| 502 | 20240626 | 104500 | 13970446650 | 31850 | 31950 | 31950 | 31850 | 1172 |
| 503 | 20240626 | 104400 | 13933071350 | 31950 | 31950 | 31950 | 31950 | 377 |
| 504 | 20240626 | 104300 | 13921026200 | 31950 | 31900 | 32050 | 31900 | 764 |
| 505 | 20240626 | 104200 | 13896619050 | 31900 | 32000 | 32000 | 31900 | 1931 |
| 506 | 20240626 | 104100 | 13834921350 | 32000 | 32000 | 32100 | 32000 | 619 |
| 507 | 20240626 | 104000 | 13815087300 | 32000 | 32000 | 32100 | 31950 | 1680 |
| 508 | 20240626 | 103900 | 13761250350 | 32000 | 32100 | 32150 | 32000 | 5171 |
| 509 | 20240626 | 103800 | 13595644650 | 32050 | 32100 | 32100 | 32000 | 1097 |
| 510 | 20240626 | 103700 | 13560450800 | 32100 | 32000 | 32150 | 31950 | 5359 |
| 511 | 20240626 | 103600 | 13388782700 | 31950 | 31850 | 32000 | 31850 | 1921 |
| 512 | 20240626 | 103500 | 13327423950 | 31850 | 31900 | 31900 | 31850 | 388 |
| 513 | 20240626 | 103400 | 13315052750 | 31850 | 31900 | 31900 | 31850 | 1039 |
| 514 | 20240626 | 103300 | 13281937800 | 31900 | 31800 | 31900 | 31800 | 1075 |
| 515 | 20240626 | 103200 | 13247702300 | 31800 | 31800 | 31850 | 31800 | 901 |
| 516 | 20240626 | 103100 | 13219030250 | 31850 | 31750 | 31850 | 31750 | 2312 |
| 517 | 20240626 | 103000 | 13145506900 | 31800 | 31750 | 31800 | 31750 | 1581 |
| 518 | 20240626 | 102900 | 13095308450 | 31750 | 31700 | 31800 | 31700 | 1433 |
| 519 | 20240626 | 102800 | 13049813200 | 31700 | 31700 | 31750 | 31700 | 2575 |
| 520 | 20240626 | 102700 | 12968136900 | 31700 | 31650 | 31750 | 31650 | 1896 |
| 521 | 20240626 | 102600 | 12908027950 | 31650 | 31650 | 31700 | 31600 | 2868 |
| 522 | 20240626 | 102500 | 12817250650 | 31650 | 31700 | 31700 | 31650 | 2078 |
| 523 | 20240626 | 102400 | 12751469250 | 31650 | 31650 | 31700 | 31650 | 279 |
| 524 | 20240626 | 102300 | 12742635000 | 31650 | 31700 | 31700 | 31650 | 1022 |
| 525 | 20240626 | 102200 | 12710253250 | 31700 | 31700 | 31750 | 31700 | 373 |
| 526 | 20240626 | 102100 | 12698427700 | 31700 | 31750 | 31750 | 31650 | 2067 |
| 527 | 20240626 | 102000 | 12632925300 | 31700 | 31700 | 31750 | 31650 | 1868 |
| 528 | 20240626 | 101900 | 12573724250 | 31650 | 31650 | 31700 | 31650 | 1263 |
| 529 | 20240626 | 101800 | 12533745200 | 31700 | 31700 | 31750 | 31650 | 763 |
| 530 | 20240626 | 101700 | 12509582050 | 31650 | 31700 | 31700 | 31650 | 1382 |
| 531 | 20240626 | 101600 | 12465791350 | 31750 | 31600 | 31750 | 31600 | 1226 |
| 532 | 20240626 | 101500 | 12427002600 | 31600 | 31650 | 31700 | 31550 | 3993 |
| 533 | 20240626 | 101400 | 12300733050 | 31650 | 31650 | 31700 | 31650 | 381 |
| 534 | 20240626 | 101300 | 12288674350 | 31650 | 31650 | 31700 | 31650 | 1359 |
| 535 | 20240626 | 101200 | 12245635800 | 31600 | 31650 | 31700 | 31600 | 806 |
| 536 | 20240626 | 101100 | 12220131200 | 31650 | 31650 | 31700 | 31650 | 918 |
| 537 | 20240626 | 101000 | 12191073550 | 31600 | 31650 | 31650 | 31550 | 5075 |
| 538 | 20240626 | 100900 | 12030766250 | 31600 | 31600 | 31650 | 31600 | 941 |
| 539 | 20240626 | 100800 | 12001030050 | 31600 | 31600 | 31650 | 31550 | 1851 |
| 540 | 20240626 | 100700 | 11942538450 | 31600 | 31550 | 31600 | 31550 | 1384 |
| 541 | 20240626 | 100600 | 11898861450 | 31550 | 31600 | 31650 | 31550 | 3411 |
| 542 | 20240626 | 100500 | 11791128600 | 31600 | 31650 | 31750 | 31600 | 1095 |
| 543 | 20240626 | 100400 | 11756508550 | 31650 | 31800 | 31800 | 31600 | 3575 |
| 544 | 20240626 | 100300 | 11643261300 | 31800 | 31750 | 31850 | 31750 | 184 |
| 545 | 20240626 | 100200 | 11637415300 | 31750 | 32000 | 32050 | 31650 | 6610 |
| 546 | 20240626 | 100100 | 11426907150 | 32000 | 31750 | 32000 | 31750 | 6226 |
| 547 | 20240626 | 100000 | 11228252300 | 31750 | 31750 | 31800 | 31700 | 1356 |
| 548 | 20240626 | 095900 | 11185190650 | 31700 | 31700 | 31750 | 31600 | 4596 |
| 549 | 20240626 | 095800 | 11039660450 | 31650 | 31550 | 31700 | 31500 | 7054 |
| 550 | 20240626 | 095700 | 10816732550 | 31550 | 31600 | 31650 | 31450 | 7682 |
| 551 | 20240626 | 095600 | 10574377500 | 31600 | 31700 | 31700 | 31600 | 1072 |
| 552 | 20240626 | 095500 | 10540465750 | 31700 | 31600 | 31700 | 31550 | 5860 |
| 553 | 20240626 | 095400 | 10355177250 | 31550 | 31500 | 31600 | 31450 | 8235 |
| 554 | 20240626 | 095300 | 10095641300 | 31500 | 31600 | 31650 | 31500 | 7745 |
| 555 | 20240626 | 095200 | 9851335800 | 31550 | 31650 | 31700 | 31550 | 6214 |
| 556 | 20240626 | 095100 | 9654949400 | 31700 | 31650 | 31750 | 31500 | 15160 |
| 557 | 20240626 | 095000 | 9175891300 | 31650 | 31650 | 31700 | 31550 | 8263 |
| 558 | 20240626 | 094900 | 8914587800 | 31650 | 31800 | 31800 | 31650 | 6711 |
| 559 | 20240626 | 094800 | 8701811550 | 31800 | 31800 | 31850 | 31750 | 4152 |
| 560 | 20240626 | 094700 | 8569831850 | 31800 | 31850 | 31850 | 31750 | 7001 |
| 561 | 20240626 | 094600 | 8347174700 | 31850 | 31900 | 31950 | 31850 | 4557 |
| 562 | 20240626 | 094500 | 8201881650 | 31900 | 31950 | 32000 | 31850 | 4201 |
| 563 | 20240626 | 094400 | 8067821550 | 32000 | 32000 | 32000 | 31950 | 1732 |
| 564 | 20240626 | 094300 | 8012476700 | 32000 | 32000 | 32050 | 32000 | 5519 |
| 565 | 20240626 | 094200 | 7835848850 | 32050 | 32050 | 32100 | 32000 | 4227 |
| 566 | 20240626 | 094100 | 7700355200 | 32100 | 32050 | 32100 | 32000 | 1418 |
| 567 | 20240626 | 094000 | 7654900300 | 32050 | 32050 | 32100 | 32000 | 1666 |
| 568 | 20240626 | 093900 | 7601497000 | 32000 | 32000 | 32050 | 31950 | 1108 |
| 569 | 20240626 | 093800 | 7566043150 | 32000 | 32000 | 32050 | 32000 | 856 |
| 570 | 20240626 | 093700 | 7538637050 | 32050 | 32050 | 32100 | 32000 | 1606 |
| 571 | 20240626 | 093600 | 7487180800 | 32000 | 31950 | 32100 | 31950 | 2722 |
| 572 | 20240626 | 093500 | 7400063750 | 32000 | 31950 | 32000 | 31800 | 10974 |
| 573 | 20240626 | 093400 | 7049999450 | 32000 | 32000 | 32050 | 31950 | 5772 |
| 574 | 20240626 | 093300 | 6865500650 | 32050 | 32050 | 32100 | 32000 | 3096 |
| 575 | 20240626 | 093200 | 6766380850 | 32000 | 32200 | 32250 | 32000 | 3862 |
| 576 | 20240626 | 093100 | 6642259350 | 32200 | 32250 | 32300 | 32200 | 1738 |
| 577 | 20240626 | 093000 | 6586213850 | 32250 | 32000 | 32250 | 31950 | 2964 |
| 578 | 20240626 | 092900 | 6491075300 | 31950 | 32000 | 32050 | 31900 | 11428 |
| 579 | 20240626 | 092800 | 6125504050 | 32050 | 32050 | 32100 | 32000 | 4384 |
| 580 | 20240626 | 092700 | 5985015050 | 32050 | 32150 | 32150 | 32000 | 6167 |
| 581 | 20240626 | 092600 | 5787281800 | 32100 | 32300 | 32300 | 32100 | 7193 |
| 582 | 20240626 | 092500 | 5555714800 | 32300 | 32350 | 32400 | 32200 | 9070 |
| 583 | 20240626 | 092400 | 5262508300 | 32350 | 32300 | 32350 | 32250 | 4852 |
| 584 | 20240626 | 092300 | 5105665950 | 32350 | 32550 | 32550 | 32300 | 9503 |
| 585 | 20240626 | 092200 | 4797243900 | 32500 | 32550 | 32600 | 32500 | 3584 |
| 586 | 20240626 | 092100 | 4680647900 | 32550 | 32750 | 32750 | 32500 | 5483 |
| 587 | 20240626 | 092000 | 4501825700 | 32700 | 32850 | 32850 | 32700 | 3001 |
| 588 | 20240626 | 091900 | 4403481150 | 32900 | 32850 | 32900 | 32800 | 1543 |
| 589 | 20240626 | 091800 | 4352785200 | 32800 | 32850 | 33000 | 32750 | 4841 |
| 590 | 20240626 | 091700 | 4193497800 | 32800 | 32850 | 32850 | 32750 | 1728 |
| 591 | 20240626 | 091600 | 4136805400 | 32800 | 32900 | 32950 | 32750 | 3694 |
| 592 | 20240626 | 091500 | 4015457950 | 32900 | 32850 | 33000 | 32800 | 8083 |
| 593 | 20240626 | 091400 | 3749517950 | 32850 | 32650 | 32850 | 32650 | 2826 |
| 594 | 20240626 | 091300 | 3656862300 | 32650 | 32700 | 32750 | 32600 | 3652 |
| 595 | 20240626 | 091200 | 3537538800 | 32700 | 32650 | 32800 | 32650 | 3287 |
| 596 | 20240626 | 091100 | 3429969000 | 32650 | 32700 | 32900 | 32650 | 4277 |
| 597 | 20240626 | 091000 | 3289921600 | 32700 | 32700 | 32800 | 32550 | 2931 |
| 598 | 20240626 | 090900 | 3194200100 | 32700 | 32750 | 32850 | 32600 | 5018 |
| 599 | 20240626 | 090800 | 3030323400 | 32750 | 33100 | 33100 | 32700 | 10619 |
| 600 | 20240626 | 090700 | 2680833600 | 33100 | 33050 | 33100 | 32950 | 3661 |
| 601 | 20240626 | 090600 | 2559900400 | 33050 | 32950 | 33050 | 32900 | 7448 |
| 602 | 20240626 | 090500 | 2314283950 | 32950 | 33000 | 33100 | 32900 | 11444 |
| 603 | 20240626 | 090400 | 1936535400 | 32900 | 32700 | 33050 | 32700 | 16787 |
| 604 | 20240626 | 090300 | 1384469000 | 32650 | 32650 | 32650 | 32350 | 2387 |
| 605 | 20240626 | 090200 | 1306671500 | 32600 | 32500 | 32750 | 32200 | 9653 |
| 606 | 20240626 | 090100 | 993204750 | 32350 | 32300 | 32600 | 32200 | 14414 |
| 607 | 20240626 | 090000 | 525896700 | 32350 | 32600 | 32700 | 32350 | 16171 |