33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 192400 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 5612 |
| 3 | 20240626 | 192300 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20240626 | 192200 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20240626 | 192100 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20240626 | 192000 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20240626 | 191900 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20240626 | 191800 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20240626 | 191700 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20240626 | 191600 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20240626 | 191500 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20240626 | 191400 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20240626 | 191300 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20240626 | 191200 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20240626 | 191100 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20240626 | 191000 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20240626 | 190900 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20240626 | 190800 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20240626 | 190700 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20240626 | 190600 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20240626 | 190500 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20240626 | 190400 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20240626 | 190300 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20240626 | 190200 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20240626 | 190100 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20240626 | 190000 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20240626 | 185900 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20240626 | 185800 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20240626 | 185700 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20240626 | 185600 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20240626 | 185500 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20240626 | 185400 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 5612 |
| 33 | 20240626 | 185300 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20240626 | 185200 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20240626 | 185100 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20240626 | 185000 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20240626 | 184900 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20240626 | 184800 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20240626 | 184700 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20240626 | 184600 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20240626 | 184500 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20240626 | 184400 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20240626 | 184300 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20240626 | 184200 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20240626 | 184100 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20240626 | 184000 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20240626 | 183900 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20240626 | 183800 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20240626 | 183700 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20240626 | 183600 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20240626 | 183500 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20240626 | 183400 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20240626 | 183300 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20240626 | 183200 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20240626 | 183100 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20240626 | 183000 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20240626 | 182900 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20240626 | 182800 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20240626 | 182700 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20240626 | 182600 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20240626 | 182500 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20240626 | 182400 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 5612 |
| 63 | 20240626 | 182300 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20240626 | 182200 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20240626 | 182100 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20240626 | 182000 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20240626 | 181900 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20240626 | 181800 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20240626 | 181700 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20240626 | 181600 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20240626 | 181500 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20240626 | 181400 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20240626 | 181300 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20240626 | 181200 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20240626 | 181100 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20240626 | 181000 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20240626 | 180900 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20240626 | 180800 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20240626 | 180700 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20240626 | 180600 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20240626 | 180500 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20240626 | 180400 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20240626 | 180300 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20240626 | 180200 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20240626 | 180100 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20240626 | 180000 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20240626 | 175900 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20240626 | 175800 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20240626 | 175700 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20240626 | 175600 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20240626 | 175500 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20240626 | 175400 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 5612 |
| 93 | 20240626 | 175300 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20240626 | 175200 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20240626 | 175100 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20240626 | 175000 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20240626 | 174900 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20240626 | 174800 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20240626 | 174700 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20240626 | 174600 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20240626 | 174500 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20240626 | 174400 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20240626 | 174300 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20240626 | 174200 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20240626 | 174100 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20240626 | 174000 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20240626 | 173900 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20240626 | 173800 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20240626 | 173700 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20240626 | 173600 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20240626 | 173500 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20240626 | 173400 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20240626 | 173300 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20240626 | 173200 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20240626 | 173100 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20240626 | 173000 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20240626 | 172900 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20240626 | 172800 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20240626 | 172700 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20240626 | 172600 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20240626 | 172500 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20240626 | 172400 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 5612 |
| 123 | 20240626 | 172300 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20240626 | 172200 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20240626 | 172100 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20240626 | 172000 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20240626 | 171900 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20240626 | 171800 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20240626 | 171700 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20240626 | 171600 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20240626 | 171500 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20240626 | 171400 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20240626 | 171300 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20240626 | 171200 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20240626 | 171100 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20240626 | 171000 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20240626 | 170900 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20240626 | 170800 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20240626 | 170700 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20240626 | 170600 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20240626 | 170500 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20240626 | 170400 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20240626 | 170300 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20240626 | 170200 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20240626 | 170100 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20240626 | 170000 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20240626 | 165900 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20240626 | 165800 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20240626 | 165700 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20240626 | 165600 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20240626 | 165500 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20240626 | 165400 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 5612 |
| 153 | 20240626 | 165300 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20240626 | 165200 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20240626 | 165100 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20240626 | 165000 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20240626 | 164900 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20240626 | 164800 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20240626 | 164700 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20240626 | 164600 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20240626 | 164500 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20240626 | 164400 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20240626 | 164300 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20240626 | 164200 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20240626 | 164100 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20240626 | 164000 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20240626 | 163900 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20240626 | 163800 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20240626 | 163700 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20240626 | 163600 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20240626 | 163500 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20240626 | 163400 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20240626 | 163300 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20240626 | 163200 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20240626 | 163100 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20240626 | 163000 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20240626 | 162900 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20240626 | 162800 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20240626 | 162700 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20240626 | 162600 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20240626 | 162500 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20240626 | 162400 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 5612 |
| 183 | 20240626 | 162300 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20240626 | 162200 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 185 | 20240626 | 162100 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20240626 | 162000 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20240626 | 161900 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 188 | 20240626 | 161800 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 189 | 20240626 | 161700 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 190 | 20240626 | 161600 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 191 | 20240626 | 161500 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 192 | 20240626 | 161400 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 193 | 20240626 | 161300 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 194 | 20240626 | 161200 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 195 | 20240626 | 161100 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 196 | 20240626 | 161000 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 197 | 20240626 | 160900 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 198 | 20240626 | 160800 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 199 | 20240626 | 160700 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 200 | 20240626 | 160600 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 201 | 20240626 | 160500 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 202 | 20240626 | 160400 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 203 | 20240626 | 160300 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 204 | 20240626 | 160200 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 205 | 20240626 | 160100 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 206 | 20240626 | 160000 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 207 | 20240626 | 155900 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 208 | 20240626 | 155800 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 209 | 20240626 | 155700 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 210 | 20240626 | 155600 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 211 | 20240626 | 155500 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 212 | 20240626 | 155400 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 5612 |
| 213 | 20240626 | 155300 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 214 | 20240626 | 155200 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 215 | 20240626 | 155100 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 216 | 20240626 | 155000 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 217 | 20240626 | 154900 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 218 | 20240626 | 154800 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 219 | 20240626 | 154700 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 220 | 20240626 | 154600 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 221 | 20240626 | 154500 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 222 | 20240626 | 154400 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 223 | 20240626 | 154300 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 224 | 20240626 | 154200 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 225 | 20240626 | 154100 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 226 | 20240626 | 154000 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 227 | 20240626 | 153900 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 228 | 20240626 | 153800 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 229 | 20240626 | 153700 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 230 | 20240626 | 153600 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 231 | 20240626 | 153500 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 232 | 20240626 | 153400 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 233 | 20240626 | 153300 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 234 | 20240626 | 153200 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 235 | 20240626 | 153100 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 236 | 20240626 | 153000 | 9039921400 | 34500 | 34500 | 34500 | 34500 | 5612 |
| 237 | 20240626 | 152900 | 8846307400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 238 | 20240626 | 152800 | 8846307400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 239 | 20240626 | 152700 | 8846307400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 240 | 20240626 | 152600 | 8846307400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 241 | 20240626 | 152500 | 8846307400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 242 | 20240626 | 152400 | 8846307400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 243 | 20240626 | 152300 | 8846307400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 244 | 20240626 | 152200 | 8846307400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 245 | 20240626 | 152100 | 8846307400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 246 | 20240626 | 152000 | 8846307400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 247 | 20240626 | 151900 | 8846307400 | 34500 | 34550 | 34550 | 34500 | 1313 |
| 248 | 20240626 | 151800 | 8801006200 | 34500 | 34550 | 34550 | 34500 | 1278 |
| 249 | 20240626 | 151700 | 8756903000 | 34550 | 34600 | 34600 | 34500 | 2685 |
| 250 | 20240626 | 151600 | 8664146700 | 34550 | 34600 | 34600 | 34550 | 476 |
| 251 | 20240626 | 151500 | 8647699150 | 34600 | 34650 | 34650 | 34550 | 5629 |
| 252 | 20240626 | 151400 | 8452938500 | 34600 | 34650 | 34650 | 34600 | 266 |
| 253 | 20240626 | 151300 | 8443728850 | 34600 | 34650 | 34650 | 34600 | 706 |
| 254 | 20240626 | 151200 | 8419278400 | 34650 | 34600 | 34700 | 34600 | 891 |
| 255 | 20240626 | 151100 | 8388393700 | 34650 | 34650 | 34650 | 34600 | 788 |
| 256 | 20240626 | 151000 | 8361093850 | 34650 | 34600 | 34650 | 34600 | 1081 |
| 257 | 20240626 | 150900 | 8323637250 | 34600 | 34650 | 34650 | 34600 | 3254 |
| 258 | 20240626 | 150800 | 8210921800 | 34650 | 34650 | 34700 | 34650 | 243 |
| 259 | 20240626 | 150700 | 8202500750 | 34700 | 34650 | 34700 | 34650 | 780 |
| 260 | 20240626 | 150600 | 8175472400 | 34700 | 34700 | 34700 | 34650 | 108 |
| 261 | 20240626 | 150500 | 8171724950 | 34700 | 34700 | 34700 | 34650 | 1373 |
| 262 | 20240626 | 150400 | 8124084150 | 34700 | 34700 | 34750 | 34700 | 1226 |
| 263 | 20240626 | 150300 | 8081541250 | 34700 | 34750 | 34750 | 34700 | 253 |
| 264 | 20240626 | 150200 | 8072753950 | 34700 | 34750 | 34750 | 34700 | 777 |
| 265 | 20240626 | 150100 | 8045768200 | 34750 | 34800 | 34800 | 34750 | 239 |
| 266 | 20240626 | 150000 | 8037461750 | 34800 | 34700 | 34800 | 34700 | 1257 |
| 267 | 20240626 | 145900 | 7993781350 | 34700 | 34700 | 34700 | 34700 | 516 |
| 268 | 20240626 | 145800 | 7975876150 | 34700 | 34650 | 34700 | 34650 | 205 |
| 269 | 20240626 | 145700 | 7968771000 | 34700 | 34650 | 34750 | 34650 | 190 |
| 270 | 20240626 | 145600 | 7962178650 | 34650 | 34700 | 34700 | 34650 | 711 |
| 271 | 20240626 | 145500 | 7937507950 | 34700 | 34650 | 34750 | 34650 | 111 |
| 272 | 20240626 | 145400 | 7933656300 | 34650 | 34700 | 34700 | 34650 | 1870 |
| 273 | 20240626 | 145300 | 7868770450 | 34700 | 34700 | 34750 | 34700 | 340 |
| 274 | 20240626 | 145200 | 7856957450 | 34700 | 34700 | 34750 | 34700 | 317 |
| 275 | 20240626 | 145100 | 7845942550 | 34700 | 34700 | 34750 | 34700 | 53 |
| 276 | 20240626 | 145000 | 7844101100 | 34700 | 34700 | 34700 | 34700 | 438 |
| 277 | 20240626 | 144900 | 7828902500 | 34700 | 34700 | 34750 | 34700 | 63 |
| 278 | 20240626 | 144800 | 7826713900 | 34700 | 34700 | 34750 | 34700 | 312 |
| 279 | 20240626 | 144700 | 7815887350 | 34700 | 34700 | 34700 | 34700 | 172 |
| 280 | 20240626 | 144600 | 7809918950 | 34700 | 34700 | 34700 | 34700 | 63 |
| 281 | 20240626 | 144500 | 7807732850 | 34700 | 34750 | 34750 | 34650 | 2192 |
| 282 | 20240626 | 144400 | 7731670100 | 34750 | 34750 | 34750 | 34700 | 296 |
| 283 | 20240626 | 144300 | 7721384600 | 34750 | 34700 | 34750 | 34700 | 455 |
| 284 | 20240626 | 144200 | 7705574000 | 34700 | 34700 | 34750 | 34700 | 235 |
| 285 | 20240626 | 144100 | 7697414500 | 34700 | 34700 | 34700 | 34700 | 25 |
| 286 | 20240626 | 144000 | 7696547000 | 34750 | 34700 | 34750 | 34650 | 239 |
| 287 | 20240626 | 143900 | 7688256000 | 34650 | 34650 | 34700 | 34650 | 736 |
| 288 | 20240626 | 143800 | 7662727500 | 34650 | 34650 | 34700 | 34650 | 555 |
| 289 | 20240626 | 143700 | 7643495200 | 34700 | 34750 | 34750 | 34650 | 1101 |
| 290 | 20240626 | 143600 | 7605290050 | 34700 | 34750 | 34800 | 34700 | 461 |
| 291 | 20240626 | 143500 | 7589264700 | 34700 | 34700 | 34750 | 34700 | 20 |
| 292 | 20240626 | 143400 | 7588570350 | 34700 | 34800 | 34800 | 34700 | 507 |
| 293 | 20240626 | 143300 | 7570976500 | 34800 | 34700 | 34800 | 34700 | 6 |
| 294 | 20240626 | 143200 | 7570768200 | 34700 | 34700 | 34700 | 34700 | 16 |
| 295 | 20240626 | 143100 | 7570213000 | 34700 | 34700 | 34700 | 34700 | 115 |
| 296 | 20240626 | 143000 | 7566222500 | 34700 | 34800 | 34800 | 34700 | 351 |
| 297 | 20240626 | 142900 | 7554024600 | 34800 | 34750 | 34800 | 34700 | 371 |
| 298 | 20240626 | 142800 | 7541133950 | 34750 | 34700 | 34750 | 34700 | 104 |
| 299 | 20240626 | 142700 | 7537520600 | 34700 | 34750 | 34750 | 34700 | 151 |
| 300 | 20240626 | 142600 | 7532279300 | 34700 | 34700 | 34700 | 34700 | 168 |
| 301 | 20240626 | 142500 | 7526449700 | 34700 | 34700 | 34700 | 34700 | 50 |
| 302 | 20240626 | 142400 | 7524714700 | 34700 | 34700 | 34750 | 34700 | 240 |
| 303 | 20240626 | 142300 | 7516384100 | 34700 | 34700 | 34700 | 34700 | 219 |
| 304 | 20240626 | 142200 | 7508784800 | 34700 | 34650 | 34700 | 34650 | 295 |
| 305 | 20240626 | 142100 | 7498562850 | 34650 | 34750 | 34750 | 34650 | 228 |
| 306 | 20240626 | 142000 | 7490652100 | 34700 | 34700 | 34700 | 34700 | 229 |
| 307 | 20240626 | 141900 | 7482705800 | 34700 | 34850 | 34850 | 34650 | 3420 |
| 308 | 20240626 | 141800 | 7364034250 | 34800 | 34900 | 34900 | 34800 | 206 |
| 309 | 20240626 | 141700 | 7356855500 | 34850 | 34800 | 34900 | 34800 | 40 |
| 310 | 20240626 | 141600 | 7355461700 | 34800 | 34750 | 34850 | 34750 | 195 |
| 311 | 20240626 | 141500 | 7348671950 | 34750 | 34750 | 34750 | 34750 | 15 |
| 312 | 20240626 | 141400 | 7348150700 | 34750 | 34750 | 34750 | 34750 | 106 |
| 313 | 20240626 | 141300 | 7344467200 | 34750 | 34700 | 34800 | 34700 | 15 |
| 314 | 20240626 | 141200 | 7343946200 | 34700 | 34700 | 34700 | 34700 | 5 |
| 315 | 20240626 | 141100 | 7343772700 | 34700 | 34750 | 34800 | 34700 | 983 |
| 316 | 20240626 | 141000 | 7309614700 | 34750 | 34750 | 34800 | 34750 | 11 |
| 317 | 20240626 | 140900 | 7309232400 | 34750 | 34750 | 34750 | 34700 | 142 |
| 318 | 20240626 | 140800 | 7304298550 | 34700 | 34700 | 34750 | 34700 | 769 |
| 319 | 20240626 | 140700 | 7277613750 | 34700 | 34750 | 34750 | 34700 | 66 |
| 320 | 20240626 | 140600 | 7275322150 | 34750 | 34700 | 34750 | 34700 | 148 |
| 321 | 20240626 | 140500 | 7270186250 | 34700 | 34750 | 34750 | 34700 | 27 |
| 322 | 20240626 | 140400 | 7269248650 | 34700 | 34700 | 34750 | 34700 | 27 |
| 323 | 20240626 | 140300 | 7268311250 | 34700 | 34700 | 34750 | 34700 | 352 |
| 324 | 20240626 | 140200 | 7256095950 | 34750 | 34700 | 34750 | 34700 | 99 |
| 325 | 20240626 | 140100 | 7252660150 | 34700 | 34750 | 34750 | 34700 | 326 |
| 326 | 20240626 | 140000 | 7241347300 | 34700 | 34700 | 34750 | 34650 | 267 |
| 327 | 20240626 | 135900 | 7232082750 | 34700 | 34700 | 34750 | 34700 | 295 |
| 328 | 20240626 | 135800 | 7221846150 | 34700 | 34650 | 34700 | 34650 | 197 |
| 329 | 20240626 | 135700 | 7215017350 | 34700 | 34650 | 34750 | 34650 | 1503 |
| 330 | 20240626 | 135600 | 7162907850 | 34700 | 34850 | 34850 | 34700 | 7845 |
| 331 | 20240626 | 135500 | 6890491450 | 34850 | 34800 | 34850 | 34800 | 70 |
| 332 | 20240626 | 135400 | 6888052650 | 34800 | 34750 | 34800 | 34750 | 363 |
| 333 | 20240626 | 135300 | 6875429800 | 34750 | 34750 | 34800 | 34750 | 316 |
| 334 | 20240626 | 135200 | 6864435050 | 34800 | 34750 | 34800 | 34750 | 202 |
| 335 | 20240626 | 135100 | 6857414900 | 34750 | 34800 | 34850 | 34750 | 2527 |
| 336 | 20240626 | 135000 | 6769485100 | 34800 | 34850 | 34900 | 34800 | 624 |
| 337 | 20240626 | 134900 | 6747763500 | 34850 | 34800 | 34900 | 34800 | 1208 |
| 338 | 20240626 | 134800 | 6705715700 | 34850 | 34850 | 34900 | 34800 | 3373 |
| 339 | 20240626 | 134700 | 6588173600 | 34850 | 34900 | 34950 | 34850 | 376 |
| 340 | 20240626 | 134600 | 6575051950 | 34850 | 34900 | 34900 | 34850 | 110 |
| 341 | 20240626 | 134500 | 6571213050 | 34900 | 34850 | 34950 | 34850 | 447 |
| 342 | 20240626 | 134400 | 6555596500 | 34900 | 34900 | 34900 | 34850 | 1104 |
| 343 | 20240626 | 134300 | 6517073800 | 34950 | 34900 | 34950 | 34900 | 26 |
| 344 | 20240626 | 134200 | 6516165750 | 34900 | 34850 | 34950 | 34850 | 471 |
| 345 | 20240626 | 134100 | 6499728800 | 34850 | 34900 | 34950 | 34850 | 609 |
| 346 | 20240626 | 134000 | 6478475450 | 34900 | 34950 | 34950 | 34900 | 2449 |
| 347 | 20240626 | 133900 | 6392999800 | 34950 | 35000 | 35000 | 34950 | 723 |
| 348 | 20240626 | 133800 | 6367730400 | 35000 | 35000 | 35000 | 34950 | 52 |
| 349 | 20240626 | 133700 | 6365910900 | 35000 | 34950 | 35000 | 34950 | 397 |
| 350 | 20240626 | 133600 | 6352025250 | 34950 | 34950 | 35000 | 34900 | 538 |
| 351 | 20240626 | 133500 | 6333216750 | 34900 | 34900 | 34950 | 34900 | 128 |
| 352 | 20240626 | 133400 | 6328744500 | 34950 | 34950 | 34950 | 34900 | 116 |
| 353 | 20240626 | 133300 | 6324690800 | 34900 | 34950 | 34950 | 34900 | 1920 |
| 354 | 20240626 | 133200 | 6257591450 | 34950 | 35050 | 35050 | 34950 | 1549 |
| 355 | 20240626 | 133100 | 6203410350 | 35050 | 35000 | 35050 | 34950 | 269 |
| 356 | 20240626 | 133000 | 6193996000 | 35000 | 35000 | 35000 | 34950 | 328 |
| 357 | 20240626 | 132900 | 6182516300 | 34950 | 34950 | 35000 | 34950 | 81 |
| 358 | 20240626 | 132800 | 6179681950 | 34950 | 35000 | 35000 | 34950 | 100 |
| 359 | 20240626 | 132700 | 6176186700 | 35000 | 35000 | 35000 | 34950 | 15 |
| 360 | 20240626 | 132600 | 6175661850 | 34950 | 35000 | 35000 | 34950 | 1718 |
| 361 | 20240626 | 132500 | 6115577300 | 35100 | 35000 | 35100 | 35000 | 204 |
| 362 | 20240626 | 132400 | 6108427350 | 35000 | 35050 | 35100 | 35000 | 1582 |
| 363 | 20240626 | 132300 | 6053042050 | 35050 | 35100 | 35150 | 35050 | 914 |
| 364 | 20240626 | 132200 | 6020975050 | 35100 | 35150 | 35150 | 35100 | 26 |
| 365 | 20240626 | 132100 | 6020061400 | 35150 | 35100 | 35150 | 35100 | 15 |
| 366 | 20240626 | 132000 | 6019534600 | 35150 | 35250 | 35250 | 35100 | 176 |
| 367 | 20240626 | 131900 | 6013355000 | 35250 | 35150 | 35250 | 35100 | 489 |
| 368 | 20240626 | 131800 | 5996131950 | 35150 | 35100 | 35150 | 35100 | 58 |
| 369 | 20240626 | 131700 | 5994093600 | 35100 | 35100 | 35200 | 35100 | 21 |
| 370 | 20240626 | 131600 | 5993355800 | 35150 | 35150 | 35150 | 35150 | 111 |
| 371 | 20240626 | 131500 | 5989454150 | 35200 | 35200 | 35200 | 35050 | 659 |
| 372 | 20240626 | 131400 | 5966258400 | 35200 | 35150 | 35250 | 35000 | 4783 |
| 373 | 20240626 | 131300 | 5798439350 | 35150 | 35200 | 35300 | 35000 | 11425 |
| 374 | 20240626 | 131200 | 5397410850 | 35200 | 35200 | 35200 | 35200 | 432 |
| 375 | 20240626 | 131100 | 5382204450 | 35200 | 35200 | 35200 | 35200 | 28 |
| 376 | 20240626 | 131000 | 5381218850 | 35200 | 35200 | 35200 | 35200 | 8 |
| 377 | 20240626 | 130900 | 5380937250 | 35200 | 35250 | 35250 | 35200 | 102 |
| 378 | 20240626 | 130800 | 5377341800 | 35300 | 35200 | 35300 | 35200 | 253 |
| 379 | 20240626 | 130700 | 5368413500 | 35200 | 35200 | 35250 | 35150 | 618 |
| 380 | 20240626 | 130600 | 5346630500 | 35200 | 35150 | 35200 | 35150 | 5 |
| 381 | 20240626 | 130500 | 5346454550 | 35150 | 35200 | 35200 | 35150 | 43 |
| 382 | 20240626 | 130400 | 5344941100 | 35250 | 35200 | 35250 | 35200 | 176 |
| 383 | 20240626 | 130300 | 5338738450 | 35200 | 35200 | 35300 | 35200 | 153 |
| 384 | 20240626 | 130200 | 5333345400 | 35200 | 35250 | 35300 | 35200 | 471 |
| 385 | 20240626 | 130100 | 5316741300 | 35150 | 35150 | 35200 | 35150 | 159 |
| 386 | 20240626 | 130000 | 5311145450 | 35150 | 35200 | 35200 | 35150 | 32 |
| 387 | 20240626 | 125900 | 5310019500 | 35200 | 35100 | 35200 | 35000 | 2505 |
| 388 | 20240626 | 125800 | 5222075300 | 35000 | 35100 | 35200 | 35000 | 4598 |
| 389 | 20240626 | 125700 | 5060968150 | 35150 | 35200 | 35200 | 35100 | 57 |
| 390 | 20240626 | 125600 | 5058964050 | 35200 | 35200 | 35200 | 35000 | 436 |
| 391 | 20240626 | 125500 | 5043617600 | 35000 | 35150 | 35200 | 35000 | 3219 |
| 392 | 20240626 | 125400 | 4930658150 | 35000 | 35150 | 35150 | 35000 | 342 |
| 393 | 20240626 | 125300 | 4918637000 | 35150 | 35100 | 35150 | 35000 | 153 |
| 394 | 20240626 | 125200 | 4913278150 | 34950 | 34950 | 35150 | 34950 | 2211 |
| 395 | 20240626 | 125100 | 4835996800 | 34950 | 35100 | 35150 | 34950 | 487 |
| 396 | 20240626 | 125000 | 4818929500 | 35050 | 35050 | 35050 | 35000 | 1756 |
| 397 | 20240626 | 124900 | 4757435900 | 35050 | 35050 | 35050 | 35050 | 130 |
| 398 | 20240626 | 124800 | 4752879400 | 35050 | 35150 | 35150 | 35000 | 2094 |
| 399 | 20240626 | 124700 | 4679499050 | 35100 | 35150 | 35150 | 35100 | 129 |
| 400 | 20240626 | 124600 | 4674971100 | 35100 | 35150 | 35150 | 35100 | 490 |
| 401 | 20240626 | 124500 | 4657747700 | 35150 | 35150 | 35150 | 35150 | 11 |
| 402 | 20240626 | 124400 | 4657361050 | 35150 | 35150 | 35150 | 35150 | 9 |
| 403 | 20240626 | 124300 | 4657044700 | 35150 | 35150 | 35250 | 35150 | 686 |
| 404 | 20240626 | 124200 | 4632931300 | 35150 | 35150 | 35150 | 35150 | 162 |
| 405 | 20240626 | 124100 | 4627237000 | 35200 | 35150 | 35200 | 35150 | 138 |
| 406 | 20240626 | 124000 | 4622379950 | 35200 | 35150 | 35200 | 35150 | 32 |
| 407 | 20240626 | 123900 | 4621254100 | 35150 | 35400 | 35400 | 35000 | 9188 |
| 408 | 20240626 | 123800 | 4298990650 | 35400 | 35250 | 35400 | 35200 | 2131 |
| 409 | 20240626 | 123700 | 4223845950 | 35250 | 35300 | 35300 | 35250 | 313 |
| 410 | 20240626 | 123600 | 4212812650 | 35300 | 35250 | 35300 | 35250 | 36 |
| 411 | 20240626 | 123500 | 4211542200 | 35250 | 35250 | 35300 | 35250 | 202 |
| 412 | 20240626 | 123400 | 4204418700 | 35250 | 35250 | 35250 | 35250 | 16 |
| 413 | 20240626 | 123300 | 4203854700 | 35250 | 35350 | 35350 | 35250 | 135 |
| 414 | 20240626 | 123200 | 4199089100 | 35350 | 35250 | 35350 | 35250 | 379 |
| 415 | 20240626 | 123100 | 4185727850 | 35300 | 35300 | 35300 | 35300 | 85 |
| 416 | 20240626 | 123000 | 4182727350 | 35300 | 35300 | 35300 | 35300 | 14 |
| 417 | 20240626 | 122900 | 4182233150 | 35300 | 35300 | 35300 | 35300 | 110 |
| 418 | 20240626 | 122800 | 4178350150 | 35300 | 35350 | 35350 | 35300 | 83 |
| 419 | 20240626 | 122700 | 4175419300 | 35300 | 35300 | 35300 | 35300 | 118 |
| 420 | 20240626 | 122600 | 4171253900 | 35300 | 35300 | 35300 | 35300 | 539 |
| 421 | 20240626 | 122500 | 4152227200 | 35300 | 35350 | 35350 | 35300 | 129 |
| 422 | 20240626 | 122400 | 4147667150 | 35300 | 35350 | 35350 | 35300 | 10 |
| 423 | 20240626 | 122300 | 4147313700 | 35300 | 35400 | 35400 | 35300 | 359 |
| 424 | 20240626 | 122200 | 4134637900 | 35400 | 35400 | 35400 | 35350 | 1760 |
| 425 | 20240626 | 122100 | 4072383250 | 35350 | 35350 | 35400 | 35350 | 905 |
| 426 | 20240626 | 122000 | 4040361800 | 35350 | 35300 | 35350 | 35300 | 414 |
| 427 | 20240626 | 121900 | 4025733950 | 35300 | 35350 | 35350 | 35300 | 2 |
| 428 | 20240626 | 121800 | 4025663300 | 35300 | 35300 | 35300 | 35300 | 22 |
| 429 | 20240626 | 121700 | 4024886700 | 35300 | 35350 | 35350 | 35300 | 57 |
| 430 | 20240626 | 121600 | 4022871850 | 35350 | 35350 | 35350 | 35300 | 53 |
| 431 | 20240626 | 121500 | 4020998700 | 35350 | 35350 | 35400 | 35350 | 246 |
| 432 | 20240626 | 121400 | 4012298000 | 35350 | 35350 | 35350 | 35350 | 161 |
| 433 | 20240626 | 121300 | 4006606650 | 35350 | 35350 | 35350 | 35350 | 262 |
| 434 | 20240626 | 121200 | 3997344950 | 35350 | 35350 | 35400 | 35350 | 40 |
| 435 | 20240626 | 121100 | 3995929400 | 35350 | 35350 | 35350 | 35350 | 22 |
| 436 | 20240626 | 121000 | 3995151700 | 35350 | 35350 | 35400 | 35350 | 9 |
| 437 | 20240626 | 120900 | 3994833300 | 35400 | 35400 | 35450 | 35300 | 2159 |
| 438 | 20240626 | 120800 | 3918336250 | 35350 | 35300 | 35400 | 35300 | 434 |
| 439 | 20240626 | 120700 | 3902989650 | 35400 | 35350 | 35400 | 35300 | 279 |
| 440 | 20240626 | 120600 | 3893125600 | 35350 | 35350 | 35350 | 35350 | 131 |
| 441 | 20240626 | 120500 | 3888494750 | 35350 | 35350 | 35400 | 35300 | 128 |
| 442 | 20240626 | 120400 | 3883967050 | 35300 | 35350 | 35350 | 35300 | 366 |
| 443 | 20240626 | 120300 | 3871029050 | 35400 | 35450 | 35450 | 35400 | 440 |
| 444 | 20240626 | 120200 | 3855449600 | 35450 | 35450 | 35500 | 35400 | 138 |
| 445 | 20240626 | 120100 | 3850556350 | 35450 | 35450 | 35450 | 35400 | 233 |
| 446 | 20240626 | 120000 | 3842302050 | 35450 | 35500 | 35550 | 35450 | 838 |
| 447 | 20240626 | 115900 | 3812567450 | 35500 | 35550 | 35550 | 35500 | 107 |
| 448 | 20240626 | 115800 | 3808764500 | 35500 | 35600 | 35600 | 35500 | 231 |
| 449 | 20240626 | 115700 | 3800555450 | 35550 | 35550 | 35600 | 35550 | 112 |
| 450 | 20240626 | 115600 | 3796570350 | 35550 | 35500 | 35550 | 35500 | 121 |
| 451 | 20240626 | 115500 | 3792268900 | 35450 | 35450 | 35550 | 35450 | 1067 |
| 452 | 20240626 | 115400 | 3754348150 | 35450 | 35450 | 35450 | 35450 | 115 |
| 453 | 20240626 | 115300 | 3750271400 | 35500 | 35450 | 35500 | 35450 | 238 |
| 454 | 20240626 | 115200 | 3741834050 | 35450 | 35400 | 35450 | 35400 | 61 |
| 455 | 20240626 | 115100 | 3739671650 | 35400 | 35400 | 35450 | 35400 | 179 |
| 456 | 20240626 | 115000 | 3733327050 | 35400 | 35400 | 35400 | 35400 | 262 |
| 457 | 20240626 | 114900 | 3724052250 | 35400 | 35350 | 35550 | 35350 | 1285 |
| 458 | 20240626 | 114800 | 3678408900 | 35450 | 35450 | 35450 | 35350 | 417 |
| 459 | 20240626 | 114700 | 3663642600 | 35450 | 35450 | 35500 | 35450 | 320 |
| 460 | 20240626 | 114600 | 3652298200 | 35450 | 35450 | 35500 | 35450 | 215 |
| 461 | 20240626 | 114500 | 3644672850 | 35450 | 35500 | 35500 | 35450 | 701 |
| 462 | 20240626 | 114400 | 3619787800 | 35500 | 35500 | 35550 | 35500 | 93 |
| 463 | 20240626 | 114300 | 3616486050 | 35500 | 35500 | 35500 | 35500 | 31 |
| 464 | 20240626 | 114200 | 3615385550 | 35500 | 35550 | 35550 | 35500 | 245 |
| 465 | 20240626 | 114100 | 3606676800 | 35500 | 35600 | 35600 | 35500 | 342 |
| 466 | 20240626 | 114000 | 3594518550 | 35550 | 35550 | 35550 | 35500 | 839 |
| 467 | 20240626 | 113900 | 3564697900 | 35550 | 35550 | 35550 | 35500 | 180 |
| 468 | 20240626 | 113800 | 3558298950 | 35550 | 35500 | 35550 | 35500 | 273 |
| 469 | 20240626 | 113700 | 3548594200 | 35550 | 35550 | 35550 | 35500 | 532 |
| 470 | 20240626 | 113600 | 3529682100 | 35550 | 35550 | 35550 | 35500 | 137 |
| 471 | 20240626 | 113500 | 3524812750 | 35550 | 35500 | 35550 | 35500 | 584 |
| 472 | 20240626 | 113400 | 3504073450 | 35550 | 35550 | 35550 | 35500 | 542 |
| 473 | 20240626 | 113300 | 3484806350 | 35600 | 35500 | 35600 | 35500 | 227 |
| 474 | 20240626 | 113200 | 3476736500 | 35500 | 35500 | 35550 | 35450 | 572 |
| 475 | 20240626 | 113100 | 3456430150 | 35500 | 35650 | 35650 | 35500 | 709 |
| 476 | 20240626 | 113000 | 3431203950 | 35650 | 35600 | 35700 | 35600 | 529 |
| 477 | 20240626 | 112900 | 3412351000 | 35650 | 35600 | 35650 | 35550 | 1590 |
| 478 | 20240626 | 112800 | 3355720850 | 35600 | 35400 | 35600 | 35350 | 6584 |
| 479 | 20240626 | 112700 | 3121892850 | 35350 | 35150 | 35450 | 35150 | 7201 |
| 480 | 20240626 | 112600 | 2866926250 | 35150 | 35250 | 35250 | 35150 | 328 |
| 481 | 20240626 | 112500 | 2855389650 | 35200 | 35250 | 35250 | 35200 | 70 |
| 482 | 20240626 | 112400 | 2852922500 | 35250 | 35250 | 35250 | 35250 | 30 |
| 483 | 20240626 | 112300 | 2851865000 | 35250 | 35300 | 35300 | 35250 | 86 |
| 484 | 20240626 | 112200 | 2848829250 | 35300 | 35300 | 35350 | 35300 | 138 |
| 485 | 20240626 | 112100 | 2843952850 | 35350 | 35300 | 35350 | 35300 | 951 |
| 486 | 20240626 | 112000 | 2810381000 | 35250 | 35250 | 35300 | 35250 | 54 |
| 487 | 20240626 | 111900 | 2808477450 | 35200 | 35300 | 35300 | 35200 | 104 |
| 488 | 20240626 | 111800 | 2804814500 | 35300 | 35300 | 35350 | 35250 | 110 |
| 489 | 20240626 | 111700 | 2800931250 | 35300 | 35350 | 35350 | 35300 | 238 |
| 490 | 20240626 | 111600 | 2792529250 | 35400 | 35250 | 35400 | 35150 | 3689 |
| 491 | 20240626 | 111500 | 2662306900 | 35250 | 35150 | 35250 | 35100 | 1321 |
| 492 | 20240626 | 111400 | 2615817450 | 35150 | 35050 | 35150 | 35050 | 284 |
| 493 | 20240626 | 111300 | 2605845450 | 35050 | 35000 | 35050 | 35000 | 268 |
| 494 | 20240626 | 111200 | 2596452650 | 35000 | 34900 | 35000 | 34900 | 96 |
| 495 | 20240626 | 111100 | 2593097000 | 34950 | 34950 | 34950 | 34950 | 527 |
| 496 | 20240626 | 111000 | 2574678350 | 34950 | 34950 | 34950 | 34950 | 35 |
| 497 | 20240626 | 110900 | 2573455100 | 34950 | 34950 | 35000 | 34950 | 18 |
| 498 | 20240626 | 110800 | 2572825450 | 34950 | 35000 | 35000 | 34950 | 268 |
| 499 | 20240626 | 110700 | 2563456450 | 35000 | 35000 | 35000 | 35000 | 54 |
| 500 | 20240626 | 110600 | 2561566450 | 35000 | 35000 | 35000 | 35000 | 6 |
| 501 | 20240626 | 110500 | 2561356450 | 35000 | 35000 | 35100 | 35000 | 213 |
| 502 | 20240626 | 110400 | 2553901350 | 35000 | 34950 | 35000 | 34950 | 82 |
| 503 | 20240626 | 110300 | 2551031650 | 34950 | 34950 | 34950 | 34950 | 41 |
| 504 | 20240626 | 110200 | 2549598700 | 35000 | 35000 | 35000 | 35000 | 1 |
| 505 | 20240626 | 110100 | 2549563700 | 35000 | 34950 | 35000 | 34950 | 37 |
| 506 | 20240626 | 110000 | 2548270200 | 35100 | 34950 | 35100 | 34950 | 36 |
| 507 | 20240626 | 105900 | 2547010200 | 34950 | 35000 | 35050 | 34950 | 163 |
| 508 | 20240626 | 105800 | 2541302350 | 35000 | 35050 | 35050 | 35000 | 51 |
| 509 | 20240626 | 105700 | 2539514850 | 35050 | 35100 | 35100 | 35050 | 44 |
| 510 | 20240626 | 105600 | 2537972400 | 35100 | 35000 | 35100 | 35000 | 2999 |
| 511 | 20240626 | 105500 | 2432999950 | 34900 | 34900 | 34900 | 34900 | 36 |
| 512 | 20240626 | 105400 | 2431743550 | 34900 | 34900 | 34900 | 34900 | 26 |
| 513 | 20240626 | 105300 | 2430836150 | 34900 | 34900 | 34900 | 34900 | 67 |
| 514 | 20240626 | 105200 | 2428497850 | 34900 | 35000 | 35000 | 34900 | 31 |
| 515 | 20240626 | 105100 | 2427412950 | 34900 | 34900 | 34900 | 34900 | 187 |
| 516 | 20240626 | 105000 | 2420886650 | 34900 | 34900 | 34950 | 34900 | 112 |
| 517 | 20240626 | 104900 | 2416972900 | 34900 | 34900 | 34900 | 34900 | 83 |
| 518 | 20240626 | 104800 | 2414076200 | 35000 | 35000 | 35000 | 34950 | 485 |
| 519 | 20240626 | 104700 | 2397101300 | 34900 | 34900 | 34900 | 34900 | 22 |
| 520 | 20240626 | 104600 | 2396333500 | 34900 | 34900 | 34900 | 34900 | 211 |
| 521 | 20240626 | 104500 | 2388969600 | 34900 | 34900 | 35000 | 34900 | 166 |
| 522 | 20240626 | 104400 | 2383173700 | 34900 | 34900 | 34900 | 34900 | 43 |
| 523 | 20240626 | 104300 | 2381673000 | 34900 | 35000 | 35000 | 34900 | 439 |
| 524 | 20240626 | 104200 | 2366331100 | 35000 | 35000 | 35000 | 35000 | 1 |
| 525 | 20240626 | 104100 | 2366296100 | 34900 | 34950 | 34950 | 34900 | 46 |
| 526 | 20240626 | 104000 | 2364690600 | 34950 | 34900 | 34950 | 34900 | 98 |
| 527 | 20240626 | 103900 | 2361265600 | 34900 | 34900 | 34900 | 34900 | 78 |
| 528 | 20240626 | 103800 | 2358543400 | 34900 | 34950 | 34950 | 34900 | 37 |
| 529 | 20240626 | 103700 | 2357252050 | 34900 | 34900 | 34900 | 34900 | 290 |
| 530 | 20240626 | 103600 | 2347131050 | 34850 | 34800 | 34850 | 34800 | 18 |
| 531 | 20240626 | 103500 | 2346504150 | 34800 | 34850 | 34850 | 34800 | 40 |
| 532 | 20240626 | 103400 | 2345110400 | 34850 | 34850 | 34850 | 34800 | 111 |
| 533 | 20240626 | 103300 | 2341246900 | 34800 | 34900 | 34900 | 34800 | 644 |
| 534 | 20240626 | 103200 | 2318798600 | 34900 | 34900 | 34900 | 34800 | 329 |
| 535 | 20240626 | 103100 | 2307317700 | 34900 | 34800 | 34900 | 34800 | 172 |
| 536 | 20240626 | 103000 | 2301315500 | 34800 | 34800 | 34800 | 34800 | 67 |
| 537 | 20240626 | 102900 | 2298983900 | 34750 | 34750 | 34750 | 34750 | 23 |
| 538 | 20240626 | 102800 | 2298184650 | 34750 | 34750 | 34750 | 34750 | 72 |
| 539 | 20240626 | 102700 | 2295682650 | 34750 | 34750 | 34750 | 34750 | 986 |
| 540 | 20240626 | 102600 | 2261419150 | 34750 | 34800 | 34800 | 34750 | 1055 |
| 541 | 20240626 | 102500 | 2224727850 | 34800 | 34800 | 34800 | 34800 | 8 |
| 542 | 20240626 | 102400 | 2224449450 | 34800 | 34800 | 34800 | 34800 | 120 |
| 543 | 20240626 | 102300 | 2220273450 | 34800 | 34800 | 34800 | 34800 | 16 |
| 544 | 20240626 | 102200 | 2219716650 | 34850 | 34850 | 34850 | 34800 | 325 |
| 545 | 20240626 | 102100 | 2208391750 | 34850 | 34800 | 34850 | 34800 | 54 |
| 546 | 20240626 | 102000 | 2206512500 | 34800 | 34800 | 34800 | 34800 | 10 |
| 547 | 20240626 | 101900 | 2206164500 | 34800 | 34800 | 34850 | 34800 | 52 |
| 548 | 20240626 | 101800 | 2204354550 | 34750 | 34800 | 34800 | 34750 | 50 |
| 549 | 20240626 | 101700 | 2202616950 | 34750 | 34800 | 34850 | 34750 | 299 |
| 550 | 20240626 | 101600 | 2192215350 | 34800 | 34850 | 34850 | 34750 | 42 |
| 551 | 20240626 | 101500 | 2190754800 | 34800 | 34750 | 34800 | 34750 | 314 |
| 552 | 20240626 | 101400 | 2179838750 | 34750 | 34850 | 34850 | 34750 | 2629 |
| 553 | 20240626 | 101300 | 2088288500 | 34900 | 34850 | 34900 | 34850 | 230 |
| 554 | 20240626 | 101200 | 2080270100 | 34850 | 34900 | 34950 | 34850 | 457 |
| 555 | 20240626 | 101100 | 2064322950 | 34900 | 34950 | 34950 | 34900 | 264 |
| 556 | 20240626 | 101000 | 2055104350 | 34850 | 34850 | 34850 | 34850 | 26 |
| 557 | 20240626 | 100900 | 2054198250 | 34850 | 34900 | 34900 | 34850 | 377 |
| 558 | 20240626 | 100800 | 2041059700 | 34850 | 34850 | 34900 | 34850 | 659 |
| 559 | 20240626 | 100700 | 2018061300 | 34850 | 34850 | 34850 | 34850 | 11 |
| 560 | 20240626 | 100600 | 2017677950 | 34850 | 34850 | 34850 | 34850 | 10 |
| 561 | 20240626 | 100500 | 2017329450 | 34850 | 34850 | 34850 | 34850 | 250 |
| 562 | 20240626 | 100400 | 2008616950 | 34850 | 34850 | 34850 | 34850 | 48 |
| 563 | 20240626 | 100300 | 2006944150 | 34850 | 34800 | 34900 | 34800 | 193 |
| 564 | 20240626 | 100200 | 2000220050 | 34800 | 34800 | 34800 | 34800 | 139 |
| 565 | 20240626 | 100100 | 1995382850 | 34800 | 34850 | 34850 | 34800 | 171 |
| 566 | 20240626 | 100000 | 1989431800 | 34800 | 34900 | 34900 | 34800 | 645 |
| 567 | 20240626 | 095900 | 1966948050 | 34850 | 34800 | 34900 | 34800 | 22 |
| 568 | 20240626 | 095800 | 1966181750 | 34900 | 34800 | 34900 | 34800 | 418 |
| 569 | 20240626 | 095700 | 1951635250 | 34800 | 34800 | 34850 | 34800 | 463 |
| 570 | 20240626 | 095600 | 1935522800 | 34750 | 34850 | 34900 | 34750 | 505 |
| 571 | 20240626 | 095500 | 1917949200 | 34900 | 34800 | 34900 | 34800 | 140 |
| 572 | 20240626 | 095400 | 1913073050 | 34800 | 34800 | 34800 | 34750 | 375 |
| 573 | 20240626 | 095300 | 1900030050 | 34800 | 34800 | 34850 | 34800 | 379 |
| 574 | 20240626 | 095200 | 1886840300 | 34800 | 34850 | 34850 | 34800 | 1314 |
| 575 | 20240626 | 095100 | 1841105150 | 34850 | 34850 | 34850 | 34800 | 1339 |
| 576 | 20240626 | 095000 | 1794441100 | 34900 | 34900 | 34950 | 34850 | 384 |
| 577 | 20240626 | 094900 | 1781037650 | 34900 | 34950 | 34950 | 34900 | 1083 |
| 578 | 20240626 | 094800 | 1743239450 | 34900 | 34900 | 34900 | 34900 | 106 |
| 579 | 20240626 | 094700 | 1739540050 | 34900 | 34900 | 34900 | 34900 | 24 |
| 580 | 20240626 | 094600 | 1738702450 | 34900 | 34950 | 34950 | 34900 | 605 |
| 581 | 20240626 | 094500 | 1717586250 | 34900 | 34950 | 34950 | 34900 | 264 |
| 582 | 20240626 | 094400 | 1708362300 | 34950 | 35000 | 35000 | 34950 | 348 |
| 583 | 20240626 | 094300 | 1696198700 | 34950 | 35000 | 35050 | 34950 | 164 |
| 584 | 20240626 | 094200 | 1690459850 | 35000 | 35100 | 35100 | 35000 | 459 |
| 585 | 20240626 | 094100 | 1674389350 | 35100 | 35100 | 35100 | 35050 | 15 |
| 586 | 20240626 | 094000 | 1673863300 | 35100 | 35100 | 35150 | 35100 | 120 |
| 587 | 20240626 | 093900 | 1669651150 | 35100 | 35200 | 35200 | 35100 | 1025 |
| 588 | 20240626 | 093800 | 1633626150 | 35200 | 35350 | 35350 | 35200 | 4872 |
| 589 | 20240626 | 093700 | 1461514300 | 35400 | 35300 | 35400 | 35300 | 2033 |
| 590 | 20240626 | 093600 | 1389680000 | 35300 | 35300 | 35350 | 35300 | 449 |
| 591 | 20240626 | 093500 | 1373829800 | 35350 | 35300 | 35350 | 35300 | 703 |
| 592 | 20240626 | 093400 | 1348998650 | 35250 | 35250 | 35300 | 35250 | 406 |
| 593 | 20240626 | 093300 | 1334682150 | 35250 | 35250 | 35300 | 35250 | 101 |
| 594 | 20240626 | 093200 | 1331121550 | 35250 | 35250 | 35300 | 35200 | 500 |
| 595 | 20240626 | 093100 | 1313499650 | 35200 | 35200 | 35250 | 35200 | 337 |
| 596 | 20240626 | 093000 | 1301636550 | 35200 | 35250 | 35250 | 35200 | 69 |
| 597 | 20240626 | 092900 | 1299204350 | 35200 | 35250 | 35250 | 35200 | 386 |
| 598 | 20240626 | 092800 | 1285600600 | 35200 | 35250 | 35250 | 35200 | 757 |
| 599 | 20240626 | 092700 | 1258925000 | 35250 | 35350 | 35350 | 35250 | 992 |
| 600 | 20240626 | 092600 | 1223902000 | 35300 | 35100 | 35300 | 35100 | 1628 |
| 601 | 20240626 | 092500 | 1166479500 | 35200 | 34850 | 35200 | 34800 | 1764 |
| 602 | 20240626 | 092400 | 1104574000 | 34800 | 34850 | 34900 | 34800 | 1392 |
| 603 | 20240626 | 092300 | 1056071300 | 34850 | 34850 | 34850 | 34850 | 245 |
| 604 | 20240626 | 092200 | 1047533050 | 34850 | 34850 | 34950 | 34850 | 610 |
| 605 | 20240626 | 092100 | 1026270050 | 34850 | 34950 | 34950 | 34850 | 286 |
| 606 | 20240626 | 092000 | 1016282800 | 34950 | 34850 | 34950 | 34850 | 397 |
| 607 | 20240626 | 091900 | 1002418250 | 34850 | 34850 | 34900 | 34850 | 414 |
| 608 | 20240626 | 091800 | 987990150 | 34850 | 34800 | 34850 | 34800 | 420 |
| 609 | 20240626 | 091700 | 973356250 | 34800 | 34850 | 34850 | 34800 | 383 |
| 610 | 20240626 | 091600 | 960026750 | 34800 | 34750 | 34850 | 34700 | 402 |
| 611 | 20240626 | 091500 | 946056600 | 34750 | 34800 | 34800 | 34700 | 445 |
| 612 | 20240626 | 091400 | 930587350 | 34700 | 34750 | 34750 | 34700 | 780 |
| 613 | 20240626 | 091300 | 903520550 | 34700 | 34700 | 34850 | 34700 | 423 |
| 614 | 20240626 | 091200 | 888841900 | 34700 | 34650 | 34700 | 34650 | 520 |
| 615 | 20240626 | 091100 | 870815400 | 34650 | 34700 | 34700 | 34650 | 1172 |
| 616 | 20240626 | 091000 | 830156800 | 34700 | 34700 | 34750 | 34600 | 1526 |
| 617 | 20240626 | 090900 | 777260650 | 34700 | 34800 | 34900 | 34700 | 1132 |
| 618 | 20240626 | 090800 | 737923400 | 34850 | 34950 | 34950 | 34850 | 1158 |
| 619 | 20240626 | 090700 | 697520150 | 34950 | 34850 | 35200 | 34600 | 7669 |
| 620 | 20240626 | 090600 | 430525000 | 34850 | 34800 | 34900 | 34750 | 1193 |
| 621 | 20240626 | 090500 | 389004400 | 34750 | 34800 | 34900 | 34750 | 352 |
| 622 | 20240626 | 090400 | 376768350 | 34750 | 34800 | 34800 | 34750 | 896 |
| 623 | 20240626 | 090300 | 345626600 | 34750 | 34900 | 34900 | 34750 | 1608 |
| 624 | 20240626 | 090200 | 289719600 | 34800 | 34850 | 34900 | 34800 | 861 |
| 625 | 20240626 | 090100 | 259682650 | 34900 | 35050 | 35150 | 34900 | 4855 |
| 626 | 20240626 | 090000 | 89825000 | 35150 | 35250 | 35300 | 35000 | 2546 |