33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 192100 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 4059 |
| 3 | 20240626 | 192000 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 4 | 20240626 | 191900 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 5 | 20240626 | 191800 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 6 | 20240626 | 191700 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 7 | 20240626 | 191600 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 8 | 20240626 | 191500 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 9 | 20240626 | 191400 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 10 | 20240626 | 191300 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 11 | 20240626 | 191200 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 12 | 20240626 | 191100 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 13 | 20240626 | 191000 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 14 | 20240626 | 190900 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 15 | 20240626 | 190800 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 16 | 20240626 | 190700 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 17 | 20240626 | 190600 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 18 | 20240626 | 190500 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 19 | 20240626 | 190400 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 20 | 20240626 | 190300 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 21 | 20240626 | 190200 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 22 | 20240626 | 190100 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 23 | 20240626 | 190000 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 24 | 20240626 | 185900 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 25 | 20240626 | 185800 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 26 | 20240626 | 185700 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 27 | 20240626 | 185600 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 28 | 20240626 | 185500 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 29 | 20240626 | 185400 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 30 | 20240626 | 185300 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 31 | 20240626 | 185200 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 32 | 20240626 | 185100 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 4059 |
| 33 | 20240626 | 185000 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 34 | 20240626 | 184900 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 35 | 20240626 | 184800 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 36 | 20240626 | 184700 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 37 | 20240626 | 184600 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 38 | 20240626 | 184500 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 39 | 20240626 | 184400 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 40 | 20240626 | 184300 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 41 | 20240626 | 184200 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 42 | 20240626 | 184100 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 43 | 20240626 | 184000 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 44 | 20240626 | 183900 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 45 | 20240626 | 183800 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 46 | 20240626 | 183700 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 47 | 20240626 | 183600 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 48 | 20240626 | 183500 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 49 | 20240626 | 183400 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 50 | 20240626 | 183300 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 51 | 20240626 | 183200 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 52 | 20240626 | 183100 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 53 | 20240626 | 183000 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 54 | 20240626 | 182900 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 55 | 20240626 | 182800 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 56 | 20240626 | 182700 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 57 | 20240626 | 182600 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 58 | 20240626 | 182500 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 59 | 20240626 | 182400 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 60 | 20240626 | 182300 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 61 | 20240626 | 182200 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 62 | 20240626 | 182100 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 4059 |
| 63 | 20240626 | 182000 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 64 | 20240626 | 181900 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 65 | 20240626 | 181800 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 66 | 20240626 | 181700 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 67 | 20240626 | 181600 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 68 | 20240626 | 181500 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 69 | 20240626 | 181400 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 70 | 20240626 | 181300 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 71 | 20240626 | 181200 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 72 | 20240626 | 181100 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 73 | 20240626 | 181000 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 74 | 20240626 | 180900 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 75 | 20240626 | 180800 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 76 | 20240626 | 180700 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 77 | 20240626 | 180600 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 78 | 20240626 | 180500 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 79 | 20240626 | 180400 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 80 | 20240626 | 180300 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 81 | 20240626 | 180200 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 82 | 20240626 | 180100 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 83 | 20240626 | 180000 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 84 | 20240626 | 175900 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 85 | 20240626 | 175800 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 86 | 20240626 | 175700 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 87 | 20240626 | 175600 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 88 | 20240626 | 175500 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 89 | 20240626 | 175400 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 90 | 20240626 | 175300 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 91 | 20240626 | 175200 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 92 | 20240626 | 175100 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 4059 |
| 93 | 20240626 | 175000 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 94 | 20240626 | 174900 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 95 | 20240626 | 174800 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 96 | 20240626 | 174700 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 97 | 20240626 | 174600 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 98 | 20240626 | 174500 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 99 | 20240626 | 174400 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 100 | 20240626 | 174300 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 101 | 20240626 | 174200 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 102 | 20240626 | 174100 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 103 | 20240626 | 174000 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 104 | 20240626 | 173900 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 105 | 20240626 | 173800 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 106 | 20240626 | 173700 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 107 | 20240626 | 173600 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 108 | 20240626 | 173500 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 109 | 20240626 | 173400 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 110 | 20240626 | 173300 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 111 | 20240626 | 173200 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 112 | 20240626 | 173100 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 113 | 20240626 | 173000 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 114 | 20240626 | 172900 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 115 | 20240626 | 172800 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 116 | 20240626 | 172700 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 117 | 20240626 | 172600 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 118 | 20240626 | 172500 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 119 | 20240626 | 172400 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 120 | 20240626 | 172300 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 121 | 20240626 | 172200 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 122 | 20240626 | 172100 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 4059 |
| 123 | 20240626 | 172000 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 124 | 20240626 | 171900 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 125 | 20240626 | 171800 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 126 | 20240626 | 171700 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 127 | 20240626 | 171600 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 128 | 20240626 | 171500 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 129 | 20240626 | 171400 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 130 | 20240626 | 171300 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 131 | 20240626 | 171200 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 132 | 20240626 | 171100 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 133 | 20240626 | 171000 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 134 | 20240626 | 170900 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 135 | 20240626 | 170800 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 136 | 20240626 | 170700 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 137 | 20240626 | 170600 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 138 | 20240626 | 170500 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 139 | 20240626 | 170400 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 140 | 20240626 | 170300 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 141 | 20240626 | 170200 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 142 | 20240626 | 170100 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 143 | 20240626 | 170000 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 144 | 20240626 | 165900 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 145 | 20240626 | 165800 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 146 | 20240626 | 165700 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 147 | 20240626 | 165600 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 148 | 20240626 | 165500 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 149 | 20240626 | 165400 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 150 | 20240626 | 165300 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 151 | 20240626 | 165200 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 152 | 20240626 | 165100 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 4059 |
| 153 | 20240626 | 165000 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 154 | 20240626 | 164900 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 155 | 20240626 | 164800 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 156 | 20240626 | 164700 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 157 | 20240626 | 164600 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 158 | 20240626 | 164500 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 159 | 20240626 | 164400 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 160 | 20240626 | 164300 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 161 | 20240626 | 164200 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 162 | 20240626 | 164100 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 163 | 20240626 | 164000 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 164 | 20240626 | 163900 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 165 | 20240626 | 163800 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 166 | 20240626 | 163700 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 167 | 20240626 | 163600 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 168 | 20240626 | 163500 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 169 | 20240626 | 163400 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 170 | 20240626 | 163300 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 171 | 20240626 | 163200 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 172 | 20240626 | 163100 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 173 | 20240626 | 163000 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 174 | 20240626 | 162900 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 175 | 20240626 | 162800 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 176 | 20240626 | 162700 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 177 | 20240626 | 162600 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 178 | 20240626 | 162500 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 179 | 20240626 | 162400 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 180 | 20240626 | 162300 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 181 | 20240626 | 162200 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 182 | 20240626 | 162100 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 4059 |
| 183 | 20240626 | 162000 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 184 | 20240626 | 161900 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 185 | 20240626 | 161800 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 186 | 20240626 | 161700 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 187 | 20240626 | 161600 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 188 | 20240626 | 161500 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 189 | 20240626 | 161400 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 190 | 20240626 | 161300 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 191 | 20240626 | 161200 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 192 | 20240626 | 161100 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 193 | 20240626 | 161000 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 194 | 20240626 | 160900 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 195 | 20240626 | 160800 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 196 | 20240626 | 160700 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 197 | 20240626 | 160600 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 198 | 20240626 | 160500 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 199 | 20240626 | 160400 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 200 | 20240626 | 160300 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 201 | 20240626 | 160200 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 202 | 20240626 | 160100 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 203 | 20240626 | 160000 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 204 | 20240626 | 155900 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 205 | 20240626 | 155800 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 206 | 20240626 | 155700 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 207 | 20240626 | 155600 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 208 | 20240626 | 155500 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 209 | 20240626 | 155400 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 210 | 20240626 | 155300 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 211 | 20240626 | 155200 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 212 | 20240626 | 155100 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 4059 |
| 213 | 20240626 | 155000 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 214 | 20240626 | 154900 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 215 | 20240626 | 154800 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 216 | 20240626 | 154700 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 217 | 20240626 | 154600 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 218 | 20240626 | 154500 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 219 | 20240626 | 154400 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 220 | 20240626 | 154300 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 221 | 20240626 | 154200 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 222 | 20240626 | 154100 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 223 | 20240626 | 154000 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 224 | 20240626 | 153900 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 225 | 20240626 | 153800 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 226 | 20240626 | 153700 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 227 | 20240626 | 153600 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 228 | 20240626 | 153500 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 229 | 20240626 | 153400 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 230 | 20240626 | 153300 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 231 | 20240626 | 153200 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 232 | 20240626 | 153100 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 233 | 20240626 | 153000 | 9574364000 | 37300 | 37300 | 37300 | 37300 | 4059 |
| 234 | 20240626 | 152900 | 9422963300 | 37250 | 37250 | 37250 | 37250 | 0 |
| 235 | 20240626 | 152800 | 9422963300 | 37250 | 37250 | 37250 | 37250 | 0 |
| 236 | 20240626 | 152700 | 9422963300 | 37250 | 37250 | 37250 | 37250 | 0 |
| 237 | 20240626 | 152600 | 9422963300 | 37250 | 37250 | 37250 | 37250 | 0 |
| 238 | 20240626 | 152500 | 9422963300 | 37250 | 37250 | 37250 | 37250 | 0 |
| 239 | 20240626 | 152400 | 9422963300 | 37250 | 37250 | 37250 | 37250 | 0 |
| 240 | 20240626 | 152300 | 9422963300 | 37250 | 37250 | 37250 | 37250 | 0 |
| 241 | 20240626 | 152200 | 9422963300 | 37250 | 37250 | 37250 | 37250 | 0 |
| 242 | 20240626 | 152100 | 9422963300 | 37250 | 37250 | 37250 | 37250 | 0 |
| 243 | 20240626 | 152000 | 9422963300 | 37250 | 37250 | 37250 | 37250 | 0 |
| 244 | 20240626 | 151900 | 9422963300 | 37250 | 37250 | 37250 | 37200 | 159 |
| 245 | 20240626 | 151800 | 9417043300 | 37250 | 37200 | 37250 | 37200 | 69 |
| 246 | 20240626 | 151700 | 9414474250 | 37250 | 37200 | 37250 | 37200 | 360 |
| 247 | 20240626 | 151600 | 9401065800 | 37250 | 37250 | 37300 | 37200 | 470 |
| 248 | 20240626 | 151500 | 9383560400 | 37250 | 37250 | 37250 | 37250 | 1542 |
| 249 | 20240626 | 151400 | 9326120900 | 37250 | 37300 | 37300 | 37250 | 425 |
| 250 | 20240626 | 151300 | 9310287050 | 37300 | 37350 | 37350 | 37300 | 209 |
| 251 | 20240626 | 151200 | 9302491250 | 37350 | 37250 | 37350 | 37250 | 86 |
| 252 | 20240626 | 151100 | 9299283400 | 37300 | 37250 | 37300 | 37250 | 154 |
| 253 | 20240626 | 151000 | 9293543200 | 37300 | 37300 | 37300 | 37250 | 302 |
| 254 | 20240626 | 150900 | 9282281450 | 37250 | 37300 | 37300 | 37250 | 106 |
| 255 | 20240626 | 150800 | 9278332900 | 37300 | 37300 | 37300 | 37250 | 41 |
| 256 | 20240626 | 150700 | 9276803650 | 37300 | 37300 | 37300 | 37250 | 412 |
| 257 | 20240626 | 150600 | 9261456000 | 37250 | 37300 | 37300 | 37250 | 420 |
| 258 | 20240626 | 150500 | 9245794750 | 37300 | 37350 | 37400 | 37300 | 930 |
| 259 | 20240626 | 150400 | 9211090850 | 37350 | 37400 | 37400 | 37350 | 283 |
| 260 | 20240626 | 150300 | 9200517000 | 37350 | 37450 | 37450 | 37350 | 478 |
| 261 | 20240626 | 150200 | 9182632800 | 37450 | 37500 | 37500 | 37450 | 25 |
| 262 | 20240626 | 150100 | 9181695350 | 37500 | 37500 | 37500 | 37500 | 109 |
| 263 | 20240626 | 150000 | 9177607850 | 37500 | 37450 | 37500 | 37450 | 81 |
| 264 | 20240626 | 145900 | 9174571950 | 37450 | 37450 | 37450 | 37450 | 1 |
| 265 | 20240626 | 145800 | 9174534500 | 37450 | 37400 | 37550 | 37400 | 230 |
| 266 | 20240626 | 145700 | 9165911700 | 37550 | 37450 | 37550 | 37350 | 1336 |
| 267 | 20240626 | 145600 | 9115809600 | 37550 | 37500 | 37550 | 37500 | 1012 |
| 268 | 20240626 | 145500 | 9077859550 | 37450 | 37500 | 37500 | 37450 | 793 |
| 269 | 20240626 | 145400 | 9048143750 | 37500 | 37450 | 37500 | 37450 | 865 |
| 270 | 20240626 | 145300 | 9015708400 | 37450 | 37450 | 37500 | 37450 | 319 |
| 271 | 20240626 | 145200 | 9003761800 | 37450 | 37450 | 37450 | 37450 | 232 |
| 272 | 20240626 | 145100 | 8995073400 | 37450 | 37300 | 37450 | 37300 | 1316 |
| 273 | 20240626 | 145000 | 8945921500 | 37200 | 37200 | 37250 | 37200 | 350 |
| 274 | 20240626 | 144900 | 8932886650 | 37200 | 37250 | 37250 | 37200 | 418 |
| 275 | 20240626 | 144800 | 8917317950 | 37250 | 37250 | 37300 | 37250 | 217 |
| 276 | 20240626 | 144700 | 8909234200 | 37250 | 37350 | 37350 | 37250 | 1856 |
| 277 | 20240626 | 144600 | 8840006150 | 37350 | 37300 | 37350 | 37300 | 445 |
| 278 | 20240626 | 144500 | 8823387100 | 37350 | 37350 | 37350 | 37300 | 175 |
| 279 | 20240626 | 144400 | 8816855950 | 37350 | 37400 | 37400 | 37350 | 530 |
| 280 | 20240626 | 144300 | 8797059550 | 37400 | 37400 | 37400 | 37400 | 59 |
| 281 | 20240626 | 144200 | 8794852950 | 37400 | 37400 | 37450 | 37350 | 1313 |
| 282 | 20240626 | 144100 | 8745793850 | 37450 | 37500 | 37500 | 37450 | 67 |
| 283 | 20240626 | 144000 | 8743284200 | 37500 | 37450 | 37500 | 37450 | 68 |
| 284 | 20240626 | 143900 | 8740737500 | 37400 | 37400 | 37400 | 37400 | 166 |
| 285 | 20240626 | 143800 | 8734529100 | 37400 | 37450 | 37450 | 37350 | 1079 |
| 286 | 20240626 | 143700 | 8694171800 | 37450 | 37450 | 37450 | 37400 | 56 |
| 287 | 20240626 | 143600 | 8692074900 | 37400 | 37450 | 37450 | 37400 | 53 |
| 288 | 20240626 | 143500 | 8690090600 | 37450 | 37450 | 37450 | 37450 | 86 |
| 289 | 20240626 | 143400 | 8686869900 | 37450 | 37450 | 37450 | 37450 | 184 |
| 290 | 20240626 | 143300 | 8679979100 | 37500 | 37550 | 37550 | 37500 | 832 |
| 291 | 20240626 | 143200 | 8648761100 | 37550 | 37500 | 37550 | 37500 | 92 |
| 292 | 20240626 | 143100 | 8645306550 | 37500 | 37550 | 37550 | 37500 | 100 |
| 293 | 20240626 | 143000 | 8641553000 | 37600 | 37600 | 37600 | 37600 | 184 |
| 294 | 20240626 | 142900 | 8634634600 | 37600 | 37600 | 37650 | 37550 | 237 |
| 295 | 20240626 | 142800 | 8625722800 | 37600 | 37600 | 37600 | 37550 | 46 |
| 296 | 20240626 | 142700 | 8623993300 | 37650 | 37550 | 37650 | 37550 | 793 |
| 297 | 20240626 | 142600 | 8594178650 | 37550 | 37550 | 37550 | 37550 | 3 |
| 298 | 20240626 | 142500 | 8594066000 | 37600 | 37600 | 37600 | 37550 | 54 |
| 299 | 20240626 | 142400 | 8592037700 | 37600 | 37550 | 37650 | 37550 | 725 |
| 300 | 20240626 | 142300 | 8564749600 | 37550 | 37550 | 37600 | 37550 | 935 |
| 301 | 20240626 | 142200 | 8529602850 | 37550 | 37550 | 37550 | 37550 | 159 |
| 302 | 20240626 | 142100 | 8523632400 | 37500 | 37500 | 37500 | 37500 | 67 |
| 303 | 20240626 | 142000 | 8521119900 | 37550 | 37550 | 37600 | 37550 | 64 |
| 304 | 20240626 | 141900 | 8518716650 | 37600 | 37500 | 37600 | 37500 | 325 |
| 305 | 20240626 | 141800 | 8506515750 | 37500 | 37450 | 37500 | 37450 | 665 |
| 306 | 20240626 | 141700 | 8481581250 | 37450 | 37500 | 37500 | 37450 | 211 |
| 307 | 20240626 | 141600 | 8473669950 | 37500 | 37500 | 37500 | 37500 | 1 |
| 308 | 20240626 | 141500 | 8473632450 | 37450 | 37500 | 37500 | 37450 | 751 |
| 309 | 20240626 | 141400 | 8445475000 | 37450 | 37450 | 37500 | 37450 | 570 |
| 310 | 20240626 | 141300 | 8424100550 | 37500 | 37450 | 37500 | 37450 | 496 |
| 311 | 20240626 | 141200 | 8405524900 | 37450 | 37450 | 37450 | 37450 | 112 |
| 312 | 20240626 | 141100 | 8401330500 | 37450 | 37450 | 37450 | 37450 | 10 |
| 313 | 20240626 | 141000 | 8400956000 | 37450 | 37400 | 37450 | 37400 | 130 |
| 314 | 20240626 | 140900 | 8396092500 | 37400 | 37450 | 37450 | 37400 | 237 |
| 315 | 20240626 | 140800 | 8387224750 | 37450 | 37450 | 37450 | 37450 | 66 |
| 316 | 20240626 | 140700 | 8384753050 | 37450 | 37500 | 37500 | 37450 | 194 |
| 317 | 20240626 | 140600 | 8377487650 | 37450 | 37450 | 37500 | 37450 | 134 |
| 318 | 20240626 | 140500 | 8372468850 | 37450 | 37400 | 37450 | 37400 | 296 |
| 319 | 20240626 | 140400 | 8361383750 | 37400 | 37400 | 37450 | 37400 | 101 |
| 320 | 20240626 | 140300 | 8357605950 | 37400 | 37450 | 37450 | 37400 | 110 |
| 321 | 20240626 | 140200 | 8353487400 | 37450 | 37450 | 37450 | 37450 | 50 |
| 322 | 20240626 | 140100 | 8351614900 | 37400 | 37450 | 37450 | 37400 | 281 |
| 323 | 20240626 | 140000 | 8341091500 | 37500 | 37450 | 37500 | 37450 | 11 |
| 324 | 20240626 | 135900 | 8340679050 | 37500 | 37500 | 37500 | 37500 | 143 |
| 325 | 20240626 | 135800 | 8335316550 | 37450 | 37450 | 37500 | 37450 | 198 |
| 326 | 20240626 | 135700 | 8327900750 | 37550 | 37500 | 37550 | 37450 | 338 |
| 327 | 20240626 | 135600 | 8315225150 | 37500 | 37550 | 37550 | 37500 | 25 |
| 328 | 20240626 | 135500 | 8314287150 | 37600 | 37550 | 37600 | 37550 | 32 |
| 329 | 20240626 | 135400 | 8313085050 | 37550 | 37450 | 37550 | 37450 | 592 |
| 330 | 20240626 | 135300 | 8290866100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 331 | 20240626 | 135200 | 8290866100 | 37450 | 37450 | 37450 | 37450 | 5 |
| 332 | 20240626 | 135100 | 8290678850 | 37500 | 37400 | 37500 | 37400 | 569 |
| 333 | 20240626 | 135000 | 8269379950 | 37450 | 37350 | 37450 | 37350 | 697 |
| 334 | 20240626 | 134900 | 8243315700 | 37350 | 37400 | 37400 | 37350 | 484 |
| 335 | 20240626 | 134800 | 8225220400 | 37450 | 37450 | 37450 | 37400 | 469 |
| 336 | 20240626 | 134700 | 8207673800 | 37450 | 37450 | 37450 | 37450 | 349 |
| 337 | 20240626 | 134600 | 8194603750 | 37450 | 37450 | 37450 | 37400 | 319 |
| 338 | 20240626 | 134500 | 8182668350 | 37450 | 37450 | 37450 | 37400 | 104 |
| 339 | 20240626 | 134400 | 8178775250 | 37450 | 37450 | 37450 | 37450 | 495 |
| 340 | 20240626 | 134300 | 8160237500 | 37500 | 37500 | 37500 | 37500 | 700 |
| 341 | 20240626 | 134200 | 8133987500 | 37550 | 37600 | 37600 | 37500 | 486 |
| 342 | 20240626 | 134100 | 8115738200 | 37550 | 37550 | 37550 | 37550 | 93 |
| 343 | 20240626 | 134000 | 8112246050 | 37550 | 37550 | 37550 | 37550 | 18 |
| 344 | 20240626 | 133900 | 8111570150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 345 | 20240626 | 133800 | 8111570150 | 37600 | 37600 | 37600 | 37600 | 67 |
| 346 | 20240626 | 133700 | 8109050950 | 37550 | 37600 | 37600 | 37550 | 839 |
| 347 | 20240626 | 133600 | 8077513250 | 37600 | 37650 | 37650 | 37600 | 62 |
| 348 | 20240626 | 133500 | 8075181050 | 37650 | 37700 | 37700 | 37650 | 338 |
| 349 | 20240626 | 133400 | 8062455300 | 37650 | 37700 | 37700 | 37650 | 13 |
| 350 | 20240626 | 133300 | 8061965700 | 37700 | 37650 | 37700 | 37600 | 568 |
| 351 | 20240626 | 133200 | 8040577500 | 37600 | 37650 | 37700 | 37600 | 51 |
| 352 | 20240626 | 133100 | 8038659350 | 37700 | 37650 | 37700 | 37650 | 1571 |
| 353 | 20240626 | 133000 | 7979435750 | 37600 | 37650 | 37700 | 37600 | 500 |
| 354 | 20240626 | 132900 | 7960610700 | 37650 | 37700 | 37700 | 37650 | 414 |
| 355 | 20240626 | 132800 | 7945018750 | 37700 | 37700 | 37700 | 37700 | 18 |
| 356 | 20240626 | 132700 | 7944340150 | 37700 | 37650 | 37700 | 37650 | 23 |
| 357 | 20240626 | 132600 | 7943474100 | 37650 | 37700 | 37700 | 37650 | 376 |
| 358 | 20240626 | 132500 | 7929300600 | 37650 | 37700 | 37700 | 37650 | 489 |
| 359 | 20240626 | 132400 | 7910869550 | 37700 | 37650 | 37700 | 37650 | 241 |
| 360 | 20240626 | 132300 | 7901795650 | 37650 | 37700 | 37750 | 37650 | 122 |
| 361 | 20240626 | 132200 | 7897199300 | 37700 | 37750 | 37750 | 37700 | 52 |
| 362 | 20240626 | 132100 | 7895238400 | 37750 | 37700 | 37750 | 37550 | 299 |
| 363 | 20240626 | 132000 | 7883978100 | 37700 | 37600 | 37750 | 37600 | 2734 |
| 364 | 20240626 | 131900 | 7780946000 | 37600 | 37600 | 37650 | 37600 | 514 |
| 365 | 20240626 | 131800 | 7761619050 | 37650 | 37600 | 37650 | 37600 | 338 |
| 366 | 20240626 | 131700 | 7748894000 | 37650 | 37600 | 37650 | 37600 | 190 |
| 367 | 20240626 | 131600 | 7741749950 | 37600 | 37600 | 37650 | 37550 | 898 |
| 368 | 20240626 | 131500 | 7707984250 | 37600 | 37650 | 37650 | 37600 | 442 |
| 369 | 20240626 | 131400 | 7691344000 | 37700 | 37650 | 37700 | 37650 | 289 |
| 370 | 20240626 | 131300 | 7680460550 | 37650 | 37650 | 37700 | 37600 | 1598 |
| 371 | 20240626 | 131200 | 7620298250 | 37650 | 37650 | 37700 | 37650 | 960 |
| 372 | 20240626 | 131100 | 7584149200 | 37600 | 37600 | 37650 | 37600 | 212 |
| 373 | 20240626 | 131000 | 7576177800 | 37650 | 37700 | 37700 | 37600 | 433 |
| 374 | 20240626 | 130900 | 7559871550 | 37700 | 37700 | 37750 | 37650 | 3115 |
| 375 | 20240626 | 130800 | 7442417900 | 37650 | 37700 | 37700 | 37600 | 793 |
| 376 | 20240626 | 130700 | 7412549450 | 37700 | 37450 | 37700 | 37450 | 9002 |
| 377 | 20240626 | 130600 | 7074417950 | 37500 | 37450 | 37500 | 37400 | 761 |
| 378 | 20240626 | 130500 | 7045883750 | 37450 | 37500 | 37500 | 37400 | 1069 |
| 379 | 20240626 | 130400 | 7005801550 | 37400 | 37450 | 37450 | 37400 | 721 |
| 380 | 20240626 | 130300 | 6978800600 | 37450 | 37500 | 37550 | 37450 | 1071 |
| 381 | 20240626 | 130200 | 6938598500 | 37500 | 37500 | 37500 | 37450 | 900 |
| 382 | 20240626 | 130100 | 6904855950 | 37350 | 37350 | 37450 | 37350 | 638 |
| 383 | 20240626 | 130000 | 6880981950 | 37400 | 37350 | 37400 | 37350 | 492 |
| 384 | 20240626 | 125900 | 6862602800 | 37350 | 37400 | 37400 | 37350 | 1107 |
| 385 | 20240626 | 125800 | 6821255900 | 37400 | 37400 | 37400 | 37350 | 246 |
| 386 | 20240626 | 125700 | 6812055750 | 37400 | 37400 | 37400 | 37400 | 28 |
| 387 | 20240626 | 125600 | 6811008550 | 37400 | 37400 | 37400 | 37400 | 139 |
| 388 | 20240626 | 125500 | 6805809950 | 37400 | 37400 | 37400 | 37350 | 142 |
| 389 | 20240626 | 125400 | 6800499900 | 37400 | 37400 | 37400 | 37400 | 357 |
| 390 | 20240626 | 125300 | 6787148100 | 37350 | 37500 | 37500 | 37350 | 7382 |
| 391 | 20240626 | 125200 | 6510725700 | 37500 | 37500 | 37500 | 37500 | 404 |
| 392 | 20240626 | 125100 | 6495575700 | 37500 | 37500 | 37500 | 37450 | 714 |
| 393 | 20240626 | 125000 | 6468807100 | 37500 | 37500 | 37500 | 37500 | 202 |
| 394 | 20240626 | 124900 | 6461232100 | 37400 | 37550 | 37550 | 37400 | 431 |
| 395 | 20240626 | 124800 | 6445079850 | 37550 | 37450 | 37650 | 37400 | 18287 |
| 396 | 20240626 | 124700 | 5758948300 | 37450 | 37300 | 37450 | 37300 | 910 |
| 397 | 20240626 | 124600 | 5724917200 | 37350 | 37400 | 37400 | 37350 | 3340 |
| 398 | 20240626 | 124500 | 5600001700 | 37350 | 37350 | 37400 | 37300 | 2820 |
| 399 | 20240626 | 124400 | 5494637200 | 37300 | 37200 | 37300 | 37200 | 1695 |
| 400 | 20240626 | 124300 | 5431485200 | 37150 | 37150 | 37150 | 37150 | 65 |
| 401 | 20240626 | 124200 | 5429070450 | 37150 | 37200 | 37200 | 37150 | 16 |
| 402 | 20240626 | 124100 | 5428475350 | 37150 | 37200 | 37200 | 37150 | 80 |
| 403 | 20240626 | 124000 | 5425502850 | 37200 | 37200 | 37200 | 37200 | 10 |
| 404 | 20240626 | 123900 | 5425130850 | 37200 | 37150 | 37200 | 37150 | 51 |
| 405 | 20240626 | 123800 | 5423236150 | 37150 | 37150 | 37150 | 37150 | 0 |
| 406 | 20240626 | 123700 | 5423236150 | 37150 | 37150 | 37150 | 37150 | 21 |
| 407 | 20240626 | 123600 | 5422456000 | 37150 | 37150 | 37150 | 37150 | 0 |
| 408 | 20240626 | 123500 | 5422456000 | 37150 | 37150 | 37150 | 37150 | 152 |
| 409 | 20240626 | 123400 | 5416809200 | 37150 | 37150 | 37150 | 37150 | 362 |
| 410 | 20240626 | 123300 | 5403360900 | 37150 | 37150 | 37150 | 37150 | 53 |
| 411 | 20240626 | 123200 | 5401391950 | 37150 | 37150 | 37150 | 37150 | 42 |
| 412 | 20240626 | 123100 | 5399831650 | 37150 | 37150 | 37150 | 37150 | 0 |
| 413 | 20240626 | 123000 | 5399831650 | 37150 | 37200 | 37200 | 37150 | 44 |
| 414 | 20240626 | 122900 | 5398196350 | 37200 | 37200 | 37200 | 37150 | 114 |
| 415 | 20240626 | 122800 | 5393955600 | 37200 | 37150 | 37250 | 37150 | 412 |
| 416 | 20240626 | 122700 | 5378642650 | 37100 | 37100 | 37100 | 37100 | 10 |
| 417 | 20240626 | 122600 | 5378271650 | 37150 | 37150 | 37150 | 37150 | 82 |
| 418 | 20240626 | 122500 | 5375225350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 419 | 20240626 | 122400 | 5375225350 | 37150 | 37200 | 37200 | 37150 | 65 |
| 420 | 20240626 | 122300 | 5372810200 | 37200 | 37150 | 37200 | 37150 | 258 |
| 421 | 20240626 | 122200 | 5363217800 | 37150 | 37100 | 37150 | 37100 | 29 |
| 422 | 20240626 | 122100 | 5362141450 | 37200 | 37150 | 37200 | 37150 | 471 |
| 423 | 20240626 | 122000 | 5344643150 | 37050 | 37150 | 37150 | 37050 | 27 |
| 424 | 20240626 | 121900 | 5343640200 | 37150 | 37050 | 37150 | 37050 | 440 |
| 425 | 20240626 | 121800 | 5327307800 | 37100 | 37100 | 37100 | 37100 | 49 |
| 426 | 20240626 | 121700 | 5325489900 | 37150 | 37050 | 37150 | 37050 | 18 |
| 427 | 20240626 | 121600 | 5324822000 | 37050 | 37100 | 37100 | 37050 | 72 |
| 428 | 20240626 | 121500 | 5322154200 | 37100 | 37100 | 37150 | 37100 | 29 |
| 429 | 20240626 | 121400 | 5321076950 | 37050 | 37100 | 37150 | 37050 | 298 |
| 430 | 20240626 | 121300 | 5310020950 | 37100 | 37100 | 37100 | 37100 | 49 |
| 431 | 20240626 | 121200 | 5308203050 | 37100 | 37100 | 37100 | 37100 | 114 |
| 432 | 20240626 | 121100 | 5303973650 | 37050 | 37050 | 37050 | 37050 | 11 |
| 433 | 20240626 | 121000 | 5303566100 | 37100 | 37100 | 37100 | 37100 | 76 |
| 434 | 20240626 | 120900 | 5300746500 | 37100 | 37050 | 37100 | 37050 | 22 |
| 435 | 20240626 | 120800 | 5299930400 | 37050 | 37050 | 37050 | 37050 | 10 |
| 436 | 20240626 | 120700 | 5299559900 | 37050 | 37050 | 37050 | 37050 | 131 |
| 437 | 20240626 | 120600 | 5294706350 | 37050 | 37050 | 37100 | 37050 | 477 |
| 438 | 20240626 | 120500 | 5277013150 | 37050 | 37100 | 37100 | 37050 | 153 |
| 439 | 20240626 | 120400 | 5271339850 | 37100 | 37100 | 37150 | 37100 | 542 |
| 440 | 20240626 | 120300 | 5251226400 | 37100 | 37100 | 37100 | 37100 | 513 |
| 441 | 20240626 | 120200 | 5232194100 | 37100 | 37100 | 37100 | 37100 | 5 |
| 442 | 20240626 | 120100 | 5232008600 | 37150 | 37150 | 37150 | 37150 | 336 |
| 443 | 20240626 | 120000 | 5219526200 | 37150 | 37150 | 37200 | 37150 | 239 |
| 444 | 20240626 | 115900 | 5210646350 | 37200 | 37200 | 37200 | 37200 | 178 |
| 445 | 20240626 | 115800 | 5204024750 | 37200 | 37250 | 37250 | 37200 | 255 |
| 446 | 20240626 | 115700 | 5194535950 | 37300 | 37300 | 37300 | 37300 | 98 |
| 447 | 20240626 | 115600 | 5190880550 | 37300 | 37300 | 37300 | 37200 | 207 |
| 448 | 20240626 | 115500 | 5183160450 | 37300 | 37200 | 37300 | 37200 | 504 |
| 449 | 20240626 | 115400 | 5164361400 | 37300 | 37300 | 37300 | 37300 | 126 |
| 450 | 20240626 | 115300 | 5159661600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 451 | 20240626 | 115200 | 5159661600 | 37200 | 37300 | 37300 | 37200 | 390 |
| 452 | 20240626 | 115100 | 5145130200 | 37250 | 37250 | 37250 | 37250 | 42 |
| 453 | 20240626 | 115000 | 5143565700 | 37250 | 37250 | 37250 | 37200 | 329 |
| 454 | 20240626 | 114900 | 5131326250 | 37250 | 37250 | 37250 | 37250 | 432 |
| 455 | 20240626 | 114800 | 5115234250 | 37300 | 37250 | 37300 | 37250 | 46 |
| 456 | 20240626 | 114700 | 5113519550 | 37300 | 37250 | 37300 | 37250 | 104 |
| 457 | 20240626 | 114600 | 5109642750 | 37350 | 37350 | 37350 | 37350 | 200 |
| 458 | 20240626 | 114500 | 5102172750 | 37350 | 37300 | 37350 | 37300 | 209 |
| 459 | 20240626 | 114400 | 5094371600 | 37350 | 37350 | 37350 | 37250 | 78 |
| 460 | 20240626 | 114300 | 5091459600 | 37300 | 37300 | 37300 | 37300 | 321 |
| 461 | 20240626 | 114200 | 5079486300 | 37300 | 37300 | 37300 | 37300 | 240 |
| 462 | 20240626 | 114100 | 5070534300 | 37350 | 37350 | 37350 | 37350 | 362 |
| 463 | 20240626 | 114000 | 5057013600 | 37350 | 37400 | 37450 | 37350 | 392 |
| 464 | 20240626 | 113900 | 5042358000 | 37400 | 37400 | 37500 | 37400 | 1259 |
| 465 | 20240626 | 113800 | 4995226850 | 37400 | 37400 | 37450 | 37400 | 6 |
| 466 | 20240626 | 113700 | 4995002400 | 37350 | 37450 | 37450 | 37350 | 669 |
| 467 | 20240626 | 113600 | 4969963600 | 37500 | 37450 | 37500 | 37450 | 794 |
| 468 | 20240626 | 113500 | 4940199350 | 37500 | 37450 | 37500 | 37450 | 267 |
| 469 | 20240626 | 113400 | 4930195500 | 37400 | 37500 | 37500 | 37400 | 1015 |
| 470 | 20240626 | 113300 | 4892135850 | 37450 | 37450 | 37500 | 37400 | 1601 |
| 471 | 20240626 | 113200 | 4832173300 | 37450 | 37450 | 37450 | 37400 | 200 |
| 472 | 20240626 | 113100 | 4824690800 | 37400 | 37400 | 37450 | 37400 | 1065 |
| 473 | 20240626 | 113000 | 4784847600 | 37350 | 37400 | 37400 | 37350 | 176 |
| 474 | 20240626 | 112900 | 4778267700 | 37400 | 37400 | 37400 | 37400 | 62 |
| 475 | 20240626 | 112800 | 4775948900 | 37400 | 37400 | 37400 | 37400 | 13 |
| 476 | 20240626 | 112700 | 4775462700 | 37400 | 37400 | 37400 | 37400 | 253 |
| 477 | 20240626 | 112600 | 4766000500 | 37350 | 37400 | 37400 | 37350 | 381 |
| 478 | 20240626 | 112500 | 4751753650 | 37400 | 37400 | 37400 | 37350 | 262 |
| 479 | 20240626 | 112400 | 4741960850 | 37350 | 37450 | 37450 | 37350 | 206 |
| 480 | 20240626 | 112300 | 4734251750 | 37400 | 37350 | 37450 | 37350 | 680 |
| 481 | 20240626 | 112200 | 4708835100 | 37400 | 37450 | 37450 | 37400 | 76 |
| 482 | 20240626 | 112100 | 4705990000 | 37450 | 37350 | 37450 | 37350 | 425 |
| 483 | 20240626 | 112000 | 4690094200 | 37400 | 37400 | 37400 | 37400 | 219 |
| 484 | 20240626 | 111900 | 4681903600 | 37400 | 37350 | 37400 | 37300 | 250 |
| 485 | 20240626 | 111800 | 4672560250 | 37350 | 37350 | 37350 | 37300 | 376 |
| 486 | 20240626 | 111700 | 4658528500 | 37350 | 37350 | 37350 | 37350 | 105 |
| 487 | 20240626 | 111600 | 4654606750 | 37350 | 37450 | 37450 | 37300 | 1131 |
| 488 | 20240626 | 111500 | 4612327400 | 37450 | 37350 | 37450 | 37350 | 1485 |
| 489 | 20240626 | 111400 | 4556774150 | 37350 | 37300 | 37400 | 37300 | 714 |
| 490 | 20240626 | 111300 | 4530117000 | 37300 | 37350 | 37400 | 37300 | 765 |
| 491 | 20240626 | 111200 | 4501567350 | 37400 | 37350 | 37400 | 37350 | 89 |
| 492 | 20240626 | 111100 | 4498240750 | 37350 | 37300 | 37400 | 37250 | 749 |
| 493 | 20240626 | 111000 | 4470266850 | 37300 | 37350 | 37350 | 37250 | 366 |
| 494 | 20240626 | 110900 | 4456615050 | 37300 | 37300 | 37400 | 37300 | 1086 |
| 495 | 20240626 | 110800 | 4416038200 | 37300 | 37250 | 37350 | 37250 | 1665 |
| 496 | 20240626 | 110700 | 4353915600 | 37250 | 37200 | 37250 | 37200 | 219 |
| 497 | 20240626 | 110600 | 4345765950 | 37200 | 37150 | 37200 | 37150 | 1078 |
| 498 | 20240626 | 110500 | 4305686250 | 37150 | 37100 | 37150 | 37100 | 343 |
| 499 | 20240626 | 110400 | 4292947550 | 37100 | 37150 | 37150 | 37100 | 158 |
| 500 | 20240626 | 110300 | 4287079000 | 37100 | 37000 | 37150 | 37000 | 330 |
| 501 | 20240626 | 110200 | 4274830150 | 37050 | 37100 | 37100 | 37050 | 203 |
| 502 | 20240626 | 110100 | 4267302300 | 37100 | 37100 | 37100 | 37000 | 683 |
| 503 | 20240626 | 110000 | 4241987100 | 37050 | 37050 | 37050 | 37000 | 169 |
| 504 | 20240626 | 105900 | 4235725700 | 37050 | 37050 | 37050 | 37050 | 23 |
| 505 | 20240626 | 105800 | 4234873550 | 37100 | 37050 | 37100 | 37050 | 458 |
| 506 | 20240626 | 105700 | 4217882700 | 37050 | 37050 | 37100 | 37050 | 291 |
| 507 | 20240626 | 105600 | 4207086900 | 37050 | 37100 | 37100 | 37000 | 908 |
| 508 | 20240626 | 105500 | 4173401350 | 37000 | 36950 | 37000 | 36950 | 100 |
| 509 | 20240626 | 105400 | 4169701400 | 37000 | 37000 | 37000 | 37000 | 4 |
| 510 | 20240626 | 105300 | 4169553400 | 37000 | 37000 | 37000 | 37000 | 203 |
| 511 | 20240626 | 105200 | 4162042400 | 37000 | 37000 | 37000 | 37000 | 10 |
| 512 | 20240626 | 105100 | 4161672400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 513 | 20240626 | 105000 | 4161672400 | 37100 | 37050 | 37100 | 37050 | 212 |
| 514 | 20240626 | 104900 | 4153810200 | 37050 | 37050 | 37100 | 37050 | 1233 |
| 515 | 20240626 | 104800 | 4108126550 | 37050 | 37100 | 37100 | 37050 | 696 |
| 516 | 20240626 | 104700 | 4082306700 | 37150 | 37100 | 37150 | 37100 | 115 |
| 517 | 20240626 | 104600 | 4078035200 | 37150 | 37150 | 37150 | 37150 | 53 |
| 518 | 20240626 | 104500 | 4076066250 | 37100 | 37150 | 37150 | 37100 | 286 |
| 519 | 20240626 | 104400 | 4065454950 | 37150 | 37100 | 37150 | 37100 | 1612 |
| 520 | 20240626 | 104300 | 4005618000 | 37100 | 37100 | 37100 | 37050 | 293 |
| 521 | 20240626 | 104200 | 3994748200 | 37050 | 37050 | 37050 | 37000 | 3971 |
| 522 | 20240626 | 104100 | 3847629900 | 36950 | 37050 | 37050 | 36950 | 1039 |
| 523 | 20240626 | 104000 | 3809137350 | 37050 | 36950 | 37050 | 36950 | 669 |
| 524 | 20240626 | 103900 | 3784367950 | 36950 | 36900 | 36950 | 36800 | 2852 |
| 525 | 20240626 | 103800 | 3679113700 | 36900 | 36850 | 36950 | 36800 | 404 |
| 526 | 20240626 | 103700 | 3664216100 | 36800 | 36800 | 36800 | 36800 | 122 |
| 527 | 20240626 | 103600 | 3659726500 | 36800 | 36800 | 36800 | 36800 | 9 |
| 528 | 20240626 | 103500 | 3659395300 | 36800 | 36850 | 36850 | 36800 | 212 |
| 529 | 20240626 | 103400 | 3651593600 | 36850 | 36850 | 36850 | 36850 | 35 |
| 530 | 20240626 | 103300 | 3650303850 | 36850 | 36800 | 36850 | 36700 | 52 |
| 531 | 20240626 | 103200 | 3648394600 | 36650 | 36650 | 36650 | 36650 | 0 |
| 532 | 20240626 | 103100 | 3648394600 | 36650 | 36700 | 36700 | 36650 | 80 |
| 533 | 20240626 | 103000 | 3645458700 | 36800 | 36700 | 36800 | 36700 | 42 |
| 534 | 20240626 | 102900 | 3643916600 | 36700 | 36650 | 36700 | 36650 | 592 |
| 535 | 20240626 | 102800 | 3622219700 | 36650 | 36700 | 36700 | 36650 | 63 |
| 536 | 20240626 | 102700 | 3619910600 | 36650 | 36750 | 36750 | 36650 | 55 |
| 537 | 20240626 | 102600 | 3617894350 | 36650 | 36750 | 36800 | 36650 | 77 |
| 538 | 20240626 | 102500 | 3615065750 | 36800 | 36750 | 36800 | 36750 | 31 |
| 539 | 20240626 | 102400 | 3613925000 | 36800 | 36800 | 36800 | 36650 | 156 |
| 540 | 20240626 | 102300 | 3608190500 | 36800 | 36800 | 36800 | 36800 | 89 |
| 541 | 20240626 | 102200 | 3604915300 | 36800 | 36650 | 36800 | 36650 | 692 |
| 542 | 20240626 | 102100 | 3579503050 | 36700 | 36700 | 36700 | 36700 | 45 |
| 543 | 20240626 | 102000 | 3577851550 | 36700 | 36700 | 36700 | 36650 | 110 |
| 544 | 20240626 | 101900 | 3573815750 | 36650 | 36650 | 36650 | 36650 | 112 |
| 545 | 20240626 | 101800 | 3569710950 | 36650 | 36650 | 36650 | 36650 | 10 |
| 546 | 20240626 | 101700 | 3569344450 | 36650 | 36650 | 36650 | 36600 | 156 |
| 547 | 20240626 | 101600 | 3563629550 | 36600 | 36600 | 36650 | 36600 | 264 |
| 548 | 20240626 | 101500 | 3553966800 | 36700 | 36600 | 36700 | 36600 | 113 |
| 549 | 20240626 | 101400 | 3549825900 | 36600 | 36650 | 36650 | 36600 | 1325 |
| 550 | 20240626 | 101300 | 3501323500 | 36700 | 36600 | 36700 | 36600 | 34 |
| 551 | 20240626 | 101200 | 3500078700 | 36600 | 36600 | 36600 | 36600 | 462 |
| 552 | 20240626 | 101100 | 3483169500 | 36650 | 36700 | 36700 | 36650 | 206 |
| 553 | 20240626 | 101000 | 3475619450 | 36650 | 36650 | 36650 | 36650 | 832 |
| 554 | 20240626 | 100900 | 3445126650 | 36650 | 36700 | 36700 | 36650 | 32 |
| 555 | 20240626 | 100800 | 3443952300 | 36700 | 36700 | 36700 | 36650 | 57 |
| 556 | 20240626 | 100700 | 3441861550 | 36800 | 36700 | 36800 | 36650 | 182 |
| 557 | 20240626 | 100600 | 3435190050 | 36800 | 36800 | 36800 | 36800 | 46 |
| 558 | 20240626 | 100500 | 3433497250 | 36800 | 36700 | 36800 | 36650 | 606 |
| 559 | 20240626 | 100400 | 3411272900 | 36750 | 36950 | 36950 | 36750 | 764 |
| 560 | 20240626 | 100300 | 3383100300 | 36950 | 36950 | 36950 | 36950 | 20 |
| 561 | 20240626 | 100200 | 3382361300 | 37050 | 37000 | 37050 | 36950 | 118 |
| 562 | 20240626 | 100100 | 3377994950 | 37000 | 37050 | 37050 | 37000 | 169 |
| 563 | 20240626 | 100000 | 3371735700 | 37050 | 37050 | 37050 | 37050 | 5 |
| 564 | 20240626 | 095900 | 3371550450 | 37100 | 37000 | 37100 | 37000 | 1232 |
| 565 | 20240626 | 095800 | 3325852300 | 37100 | 36750 | 37100 | 36750 | 1295 |
| 566 | 20240626 | 095700 | 3277972600 | 36750 | 36750 | 36950 | 36700 | 422 |
| 567 | 20240626 | 095600 | 3262423400 | 36750 | 36900 | 36900 | 36750 | 20 |
| 568 | 20240626 | 095500 | 3261687800 | 36950 | 36950 | 36950 | 36950 | 2 |
| 569 | 20240626 | 095400 | 3261613900 | 36950 | 36700 | 37000 | 36600 | 1901 |
| 570 | 20240626 | 095300 | 3191661750 | 36850 | 36700 | 36850 | 36700 | 718 |
| 571 | 20240626 | 095200 | 3165237400 | 36700 | 36700 | 36850 | 36700 | 355 |
| 572 | 20240626 | 095100 | 3152177750 | 36700 | 36750 | 36750 | 36700 | 259 |
| 573 | 20240626 | 095000 | 3142669800 | 36750 | 36800 | 36800 | 36750 | 299 |
| 574 | 20240626 | 094900 | 3131673100 | 36950 | 36950 | 36950 | 36950 | 2377 |
| 575 | 20240626 | 094800 | 3043842950 | 37000 | 36950 | 37000 | 36800 | 417 |
| 576 | 20240626 | 094700 | 3028470150 | 36950 | 36850 | 37100 | 36800 | 741 |
| 577 | 20240626 | 094600 | 3001088000 | 36850 | 37050 | 37100 | 36850 | 635 |
| 578 | 20240626 | 094500 | 2977594000 | 37000 | 37050 | 37200 | 37000 | 284 |
| 579 | 20240626 | 094400 | 2967049550 | 37050 | 37100 | 37200 | 37050 | 882 |
| 580 | 20240626 | 094300 | 2934288150 | 37000 | 37100 | 37100 | 37000 | 281 |
| 581 | 20240626 | 094200 | 2923863150 | 37100 | 37100 | 37100 | 37000 | 533 |
| 582 | 20240626 | 094100 | 2904093300 | 36950 | 36800 | 37050 | 36750 | 1551 |
| 583 | 20240626 | 094000 | 2846794000 | 36800 | 36900 | 36900 | 36800 | 301 |
| 584 | 20240626 | 093900 | 2835701550 | 36900 | 36950 | 37000 | 36900 | 890 |
| 585 | 20240626 | 093800 | 2802807550 | 36950 | 36900 | 37000 | 36850 | 1626 |
| 586 | 20240626 | 093700 | 2742727650 | 36850 | 36900 | 36900 | 36800 | 285 |
| 587 | 20240626 | 093600 | 2732227250 | 36900 | 36900 | 36950 | 36900 | 364 |
| 588 | 20240626 | 093500 | 2718795350 | 36900 | 36900 | 36950 | 36850 | 221 |
| 589 | 20240626 | 093400 | 2710641350 | 36900 | 36950 | 37000 | 36850 | 738 |
| 590 | 20240626 | 093300 | 2683363350 | 37000 | 37150 | 37150 | 36850 | 5821 |
| 591 | 20240626 | 093200 | 2467992650 | 37000 | 37150 | 37200 | 37000 | 3502 |
| 592 | 20240626 | 093100 | 2338172800 | 37150 | 37200 | 37200 | 37150 | 256 |
| 593 | 20240626 | 093000 | 2328653400 | 37100 | 37200 | 37300 | 37100 | 811 |
| 594 | 20240626 | 092900 | 2298443750 | 37300 | 37150 | 37300 | 37100 | 673 |
| 595 | 20240626 | 092800 | 2273363300 | 37150 | 37250 | 37300 | 37150 | 410 |
| 596 | 20240626 | 092700 | 2258087750 | 37100 | 37050 | 37300 | 37000 | 2058 |
| 597 | 20240626 | 092600 | 2181441700 | 37050 | 37300 | 37450 | 37050 | 1532 |
| 598 | 20240626 | 092500 | 2124504650 | 37250 | 37450 | 37600 | 37250 | 4000 |
| 599 | 20240626 | 092400 | 1974430400 | 37350 | 37500 | 37550 | 37250 | 6839 |
| 600 | 20240626 | 092300 | 1718050750 | 37500 | 37350 | 37500 | 37200 | 3804 |
| 601 | 20240626 | 092200 | 1575706450 | 37400 | 37200 | 37400 | 37200 | 5007 |
| 602 | 20240626 | 092100 | 1388709800 | 37200 | 37000 | 37200 | 36950 | 3837 |
| 603 | 20240626 | 092000 | 1246591300 | 37000 | 36650 | 37000 | 36650 | 999 |
| 604 | 20240626 | 091900 | 1209797700 | 36700 | 36650 | 36700 | 36500 | 1587 |
| 605 | 20240626 | 091800 | 1151666200 | 36650 | 36750 | 36750 | 36650 | 1145 |
| 606 | 20240626 | 091700 | 1109639700 | 36750 | 36700 | 36750 | 36700 | 439 |
| 607 | 20240626 | 091600 | 1093507450 | 36700 | 36650 | 36700 | 36650 | 177 |
| 608 | 20240626 | 091500 | 1087012100 | 36650 | 36600 | 36750 | 36600 | 227 |
| 609 | 20240626 | 091400 | 1078680150 | 36600 | 36500 | 36700 | 36500 | 392 |
| 610 | 20240626 | 091300 | 1064330300 | 36700 | 36700 | 36700 | 36500 | 200 |
| 611 | 20240626 | 091200 | 1057019450 | 36700 | 36600 | 36700 | 36450 | 1673 |
| 612 | 20240626 | 091100 | 995995300 | 36500 | 36750 | 36750 | 36500 | 2234 |
| 613 | 20240626 | 091000 | 914200500 | 36800 | 36550 | 36800 | 36500 | 2171 |
| 614 | 20240626 | 090900 | 834629650 | 36450 | 36600 | 36600 | 36450 | 887 |
| 615 | 20240626 | 090800 | 802253550 | 36600 | 36500 | 36600 | 36500 | 1102 |
| 616 | 20240626 | 090700 | 761983850 | 36500 | 36700 | 36700 | 36450 | 1523 |
| 617 | 20240626 | 090600 | 706400750 | 36600 | 36650 | 36700 | 36550 | 547 |
| 618 | 20240626 | 090500 | 686372500 | 36650 | 36500 | 36700 | 36350 | 3088 |
| 619 | 20240626 | 090400 | 573770050 | 36500 | 36650 | 36700 | 36500 | 5625 |
| 620 | 20240626 | 090300 | 368144750 | 36650 | 36850 | 36900 | 36600 | 2239 |
| 621 | 20240626 | 090200 | 285832400 | 36800 | 36900 | 36950 | 36800 | 2194 |
| 622 | 20240626 | 090100 | 204998100 | 36950 | 36800 | 36950 | 36750 | 1013 |
| 623 | 20240626 | 090000 | 167677650 | 36700 | 37000 | 37000 | 36500 | 4497 |