35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 192600 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 22301 |
| 3 | 20240626 | 192500 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 4 | 20240626 | 192400 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 5 | 20240626 | 192300 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 6 | 20240626 | 192200 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 7 | 20240626 | 192100 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 8 | 20240626 | 192000 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 9 | 20240626 | 191900 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 10 | 20240626 | 191800 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 11 | 20240626 | 191700 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 12 | 20240626 | 191600 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 13 | 20240626 | 191500 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 14 | 20240626 | 191400 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 15 | 20240626 | 191300 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 16 | 20240626 | 191200 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 17 | 20240626 | 191100 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 18 | 20240626 | 191000 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 19 | 20240626 | 190900 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 20 | 20240626 | 190800 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 21 | 20240626 | 190700 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 22 | 20240626 | 190600 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 23 | 20240626 | 190500 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 24 | 20240626 | 190400 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 25 | 20240626 | 190300 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 26 | 20240626 | 190200 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 27 | 20240626 | 190100 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 28 | 20240626 | 190000 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 29 | 20240626 | 185900 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 30 | 20240626 | 185800 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 31 | 20240626 | 185700 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 32 | 20240626 | 185600 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 22301 |
| 33 | 20240626 | 185500 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 34 | 20240626 | 185400 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 35 | 20240626 | 185300 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 36 | 20240626 | 185200 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 37 | 20240626 | 185100 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 38 | 20240626 | 185000 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 39 | 20240626 | 184900 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 40 | 20240626 | 184800 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 41 | 20240626 | 184700 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 42 | 20240626 | 184600 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 43 | 20240626 | 184500 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 44 | 20240626 | 184400 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 45 | 20240626 | 184300 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 46 | 20240626 | 184200 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 47 | 20240626 | 184100 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 48 | 20240626 | 184000 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 49 | 20240626 | 183900 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 50 | 20240626 | 183800 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 51 | 20240626 | 183700 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 52 | 20240626 | 183600 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 53 | 20240626 | 183500 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 54 | 20240626 | 183400 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 55 | 20240626 | 183300 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 56 | 20240626 | 183200 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 57 | 20240626 | 183100 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 58 | 20240626 | 183000 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 59 | 20240626 | 182900 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 60 | 20240626 | 182800 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 61 | 20240626 | 182700 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 62 | 20240626 | 182600 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 22301 |
| 63 | 20240626 | 182500 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 64 | 20240626 | 182400 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 65 | 20240626 | 182300 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 66 | 20240626 | 182200 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 67 | 20240626 | 182100 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 68 | 20240626 | 182000 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 69 | 20240626 | 181900 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 70 | 20240626 | 181800 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 71 | 20240626 | 181700 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 72 | 20240626 | 181600 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 73 | 20240626 | 181500 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 74 | 20240626 | 181400 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 75 | 20240626 | 181300 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 76 | 20240626 | 181200 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 77 | 20240626 | 181100 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 78 | 20240626 | 181000 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 79 | 20240626 | 180900 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 80 | 20240626 | 180800 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 81 | 20240626 | 180700 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 82 | 20240626 | 180600 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 83 | 20240626 | 180500 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 84 | 20240626 | 180400 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 85 | 20240626 | 180300 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 86 | 20240626 | 180200 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 87 | 20240626 | 180100 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 88 | 20240626 | 180000 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 89 | 20240626 | 175900 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 90 | 20240626 | 175800 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 91 | 20240626 | 175700 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 92 | 20240626 | 175600 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 22301 |
| 93 | 20240626 | 175500 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 94 | 20240626 | 175400 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 95 | 20240626 | 175300 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 96 | 20240626 | 175200 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 97 | 20240626 | 175100 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 98 | 20240626 | 175000 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 99 | 20240626 | 174900 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 100 | 20240626 | 174800 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 101 | 20240626 | 174700 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 102 | 20240626 | 174600 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 103 | 20240626 | 174500 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 104 | 20240626 | 174400 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 105 | 20240626 | 174300 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 106 | 20240626 | 174200 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 107 | 20240626 | 174100 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 108 | 20240626 | 174000 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 109 | 20240626 | 173900 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 110 | 20240626 | 173800 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 111 | 20240626 | 173700 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 112 | 20240626 | 173600 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 113 | 20240626 | 173500 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 114 | 20240626 | 173400 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 115 | 20240626 | 173300 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 116 | 20240626 | 173200 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 117 | 20240626 | 173100 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 118 | 20240626 | 173000 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 119 | 20240626 | 172900 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 120 | 20240626 | 172800 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 121 | 20240626 | 172700 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 122 | 20240626 | 172600 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 22301 |
| 123 | 20240626 | 172500 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 124 | 20240626 | 172400 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 125 | 20240626 | 172300 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 126 | 20240626 | 172200 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 127 | 20240626 | 172100 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 128 | 20240626 | 172000 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 129 | 20240626 | 171900 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 130 | 20240626 | 171800 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 131 | 20240626 | 171700 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 132 | 20240626 | 171600 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 133 | 20240626 | 171500 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 134 | 20240626 | 171400 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 135 | 20240626 | 171300 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 136 | 20240626 | 171200 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 137 | 20240626 | 171100 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 138 | 20240626 | 171000 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 139 | 20240626 | 170900 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 140 | 20240626 | 170800 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 141 | 20240626 | 170700 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 142 | 20240626 | 170600 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 143 | 20240626 | 170500 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 144 | 20240626 | 170400 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 145 | 20240626 | 170300 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 146 | 20240626 | 170200 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 147 | 20240626 | 170100 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 148 | 20240626 | 170000 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 149 | 20240626 | 165900 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 150 | 20240626 | 165800 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 151 | 20240626 | 165700 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 152 | 20240626 | 165600 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 22301 |
| 153 | 20240626 | 165500 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 154 | 20240626 | 165400 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 155 | 20240626 | 165300 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 156 | 20240626 | 165200 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 157 | 20240626 | 165100 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 158 | 20240626 | 165000 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 159 | 20240626 | 164900 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 160 | 20240626 | 164800 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 161 | 20240626 | 164700 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 162 | 20240626 | 164600 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 163 | 20240626 | 164500 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 164 | 20240626 | 164400 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 165 | 20240626 | 164300 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 166 | 20240626 | 164200 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 167 | 20240626 | 164100 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 168 | 20240626 | 164000 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 169 | 20240626 | 163900 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 170 | 20240626 | 163800 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 171 | 20240626 | 163700 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 172 | 20240626 | 163600 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 173 | 20240626 | 163500 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 174 | 20240626 | 163400 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 175 | 20240626 | 163300 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 176 | 20240626 | 163200 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 177 | 20240626 | 163100 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 178 | 20240626 | 163000 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 179 | 20240626 | 162900 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 180 | 20240626 | 162800 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 181 | 20240626 | 162700 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 182 | 20240626 | 162600 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 22301 |
| 183 | 20240626 | 162500 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 184 | 20240626 | 162400 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 185 | 20240626 | 162300 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 186 | 20240626 | 162200 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 187 | 20240626 | 162100 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 188 | 20240626 | 162000 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 189 | 20240626 | 161900 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 190 | 20240626 | 161800 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 191 | 20240626 | 161700 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 192 | 20240626 | 161600 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 193 | 20240626 | 161500 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 194 | 20240626 | 161400 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 195 | 20240626 | 161300 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 196 | 20240626 | 161200 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 197 | 20240626 | 161100 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 198 | 20240626 | 161000 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 199 | 20240626 | 160900 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 200 | 20240626 | 160800 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 201 | 20240626 | 160700 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 202 | 20240626 | 160600 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 203 | 20240626 | 160500 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 204 | 20240626 | 160400 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 205 | 20240626 | 160300 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 206 | 20240626 | 160200 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 207 | 20240626 | 160100 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 208 | 20240626 | 160000 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 209 | 20240626 | 155900 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 210 | 20240626 | 155800 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 211 | 20240626 | 155700 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 212 | 20240626 | 155600 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 22301 |
| 213 | 20240626 | 155500 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 214 | 20240626 | 155400 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 215 | 20240626 | 155300 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 216 | 20240626 | 155200 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 217 | 20240626 | 155100 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 218 | 20240626 | 155000 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 219 | 20240626 | 154900 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 220 | 20240626 | 154800 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 221 | 20240626 | 154700 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 222 | 20240626 | 154600 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 223 | 20240626 | 154500 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 224 | 20240626 | 154400 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 225 | 20240626 | 154300 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 226 | 20240626 | 154200 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 227 | 20240626 | 154100 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 228 | 20240626 | 154000 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 229 | 20240626 | 153900 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 230 | 20240626 | 153800 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 231 | 20240626 | 153700 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 232 | 20240626 | 153600 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 233 | 20240626 | 153500 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 234 | 20240626 | 153400 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 235 | 20240626 | 153300 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 236 | 20240626 | 153200 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 237 | 20240626 | 153100 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 238 | 20240626 | 153000 | 112477176250 | 41000 | 41000 | 41000 | 41000 | 22301 |
| 239 | 20240626 | 152900 | 111562835250 | 40700 | 40700 | 40700 | 40700 | 0 |
| 240 | 20240626 | 152800 | 111562835250 | 40700 | 40700 | 40700 | 40700 | 0 |
| 241 | 20240626 | 152700 | 111562835250 | 40700 | 40700 | 40700 | 40700 | 0 |
| 242 | 20240626 | 152600 | 111562835250 | 40700 | 40700 | 40700 | 40700 | 0 |
| 243 | 20240626 | 152500 | 111562835250 | 40700 | 40700 | 40700 | 40700 | 0 |
| 244 | 20240626 | 152400 | 111562835250 | 40700 | 40700 | 40700 | 40700 | 0 |
| 245 | 20240626 | 152300 | 111562835250 | 40700 | 40700 | 40700 | 40700 | 0 |
| 246 | 20240626 | 152200 | 111562835250 | 40700 | 40700 | 40700 | 40700 | 0 |
| 247 | 20240626 | 152100 | 111562835250 | 40700 | 40700 | 40700 | 40700 | 0 |
| 248 | 20240626 | 152000 | 111562835250 | 40700 | 40700 | 40700 | 40700 | 0 |
| 249 | 20240626 | 151900 | 111562835250 | 40700 | 40700 | 40800 | 40600 | 13867 |
| 250 | 20240626 | 151800 | 110998966100 | 40700 | 40800 | 40800 | 40700 | 3514 |
| 251 | 20240626 | 151700 | 110855853600 | 40750 | 40750 | 40800 | 40750 | 4031 |
| 252 | 20240626 | 151600 | 110691496400 | 40750 | 40850 | 40900 | 40750 | 4220 |
| 253 | 20240626 | 151500 | 110519155950 | 40900 | 40750 | 40900 | 40750 | 2301 |
| 254 | 20240626 | 151400 | 110425256150 | 40800 | 41050 | 41050 | 40700 | 12594 |
| 255 | 20240626 | 151300 | 109910900000 | 41050 | 41300 | 41300 | 41050 | 4494 |
| 256 | 20240626 | 151200 | 109725829150 | 41300 | 41200 | 41300 | 41200 | 1891 |
| 257 | 20240626 | 151100 | 109647875650 | 41200 | 41150 | 41250 | 41150 | 3645 |
| 258 | 20240626 | 151000 | 109497656350 | 41200 | 41100 | 41250 | 41100 | 1796 |
| 259 | 20240626 | 150900 | 109423734500 | 41100 | 41150 | 41150 | 41050 | 2406 |
| 260 | 20240626 | 150800 | 109324805600 | 41200 | 41300 | 41300 | 41150 | 1466 |
| 261 | 20240626 | 150700 | 109264405450 | 41300 | 41150 | 41350 | 41150 | 7667 |
| 262 | 20240626 | 150600 | 108947913600 | 41150 | 41100 | 41250 | 41100 | 4471 |
| 263 | 20240626 | 150500 | 108763812150 | 41100 | 41050 | 41150 | 41050 | 2171 |
| 264 | 20240626 | 150400 | 108674583400 | 41100 | 41050 | 41100 | 41000 | 670 |
| 265 | 20240626 | 150300 | 108647071500 | 41050 | 41000 | 41100 | 41000 | 1855 |
| 266 | 20240626 | 150200 | 108570940700 | 41050 | 41000 | 41050 | 41000 | 819 |
| 267 | 20240626 | 150100 | 108537355800 | 41050 | 41050 | 41050 | 41000 | 801 |
| 268 | 20240626 | 150000 | 108504507750 | 41050 | 40950 | 41050 | 40950 | 2828 |
| 269 | 20240626 | 145900 | 108388603500 | 40950 | 41050 | 41050 | 40950 | 1273 |
| 270 | 20240626 | 145800 | 108336410100 | 41000 | 41000 | 41100 | 41000 | 2335 |
| 271 | 20240626 | 145700 | 108240650100 | 41050 | 41050 | 41100 | 41050 | 1943 |
| 272 | 20240626 | 145600 | 108160850850 | 41050 | 41050 | 41100 | 41050 | 1317 |
| 273 | 20240626 | 145500 | 108106755100 | 41050 | 41050 | 41100 | 41050 | 1766 |
| 274 | 20240626 | 145400 | 108034233750 | 41100 | 41100 | 41150 | 41050 | 2034 |
| 275 | 20240626 | 145300 | 107950649850 | 41100 | 41150 | 41150 | 41050 | 2181 |
| 276 | 20240626 | 145200 | 107861031800 | 41150 | 41050 | 41150 | 41050 | 2972 |
| 277 | 20240626 | 145100 | 107738899900 | 41050 | 41000 | 41050 | 40950 | 2179 |
| 278 | 20240626 | 145000 | 107649550650 | 40950 | 40850 | 40950 | 40850 | 3137 |
| 279 | 20240626 | 144900 | 107521137800 | 40950 | 40850 | 40950 | 40800 | 1384 |
| 280 | 20240626 | 144800 | 107464559700 | 40900 | 40800 | 40900 | 40750 | 715 |
| 281 | 20240626 | 144700 | 107435385050 | 40750 | 40650 | 40800 | 40650 | 2652 |
| 282 | 20240626 | 144600 | 107327432900 | 40650 | 40700 | 40750 | 40650 | 2247 |
| 283 | 20240626 | 144500 | 107235983350 | 40750 | 40750 | 40800 | 40700 | 4239 |
| 284 | 20240626 | 144400 | 107063328800 | 40800 | 40800 | 40800 | 40750 | 1150 |
| 285 | 20240626 | 144300 | 107016431950 | 40800 | 40750 | 40900 | 40750 | 739 |
| 286 | 20240626 | 144200 | 106986278850 | 40750 | 40900 | 40900 | 40750 | 3071 |
| 287 | 20240626 | 144100 | 106860997400 | 40900 | 40850 | 40950 | 40800 | 2649 |
| 288 | 20240626 | 144000 | 106752783450 | 40850 | 40900 | 40950 | 40850 | 747 |
| 289 | 20240626 | 143900 | 106722232100 | 40900 | 40900 | 40950 | 40900 | 2632 |
| 290 | 20240626 | 143800 | 106614554800 | 40850 | 40900 | 40950 | 40800 | 829 |
| 291 | 20240626 | 143700 | 106580699450 | 40850 | 40900 | 40950 | 40850 | 1584 |
| 292 | 20240626 | 143600 | 106515909150 | 40900 | 40800 | 40950 | 40800 | 1365 |
| 293 | 20240626 | 143500 | 106460156650 | 40800 | 40800 | 40900 | 40800 | 662 |
| 294 | 20240626 | 143400 | 106433117250 | 40850 | 40850 | 40900 | 40800 | 2316 |
| 295 | 20240626 | 143300 | 106338504500 | 40850 | 41000 | 41000 | 40850 | 2181 |
| 296 | 20240626 | 143200 | 106249280900 | 40950 | 40950 | 41050 | 40950 | 1620 |
| 297 | 20240626 | 143100 | 106182865800 | 40950 | 41000 | 41000 | 40950 | 1447 |
| 298 | 20240626 | 143000 | 106123562400 | 41000 | 40850 | 41000 | 40850 | 1229 |
| 299 | 20240626 | 142900 | 106073248400 | 40850 | 40850 | 40900 | 40850 | 573 |
| 300 | 20240626 | 142800 | 106049825550 | 40850 | 40850 | 40900 | 40850 | 1158 |
| 301 | 20240626 | 142700 | 106002508200 | 40850 | 40850 | 40850 | 40800 | 1500 |
| 302 | 20240626 | 142600 | 105941274400 | 40850 | 40900 | 40900 | 40800 | 1411 |
| 303 | 20240626 | 142500 | 105883643200 | 40850 | 40800 | 40900 | 40750 | 945 |
| 304 | 20240626 | 142400 | 105845076400 | 40750 | 40750 | 40750 | 40650 | 9085 |
| 305 | 20240626 | 142300 | 105475272900 | 40750 | 40900 | 40900 | 40700 | 12760 |
| 306 | 20240626 | 142200 | 104954700950 | 40900 | 41000 | 41000 | 40850 | 2805 |
| 307 | 20240626 | 142100 | 104840004050 | 41000 | 41000 | 41050 | 40900 | 6200 |
| 308 | 20240626 | 142000 | 104586274450 | 40950 | 40950 | 41050 | 40950 | 1843 |
| 309 | 20240626 | 141900 | 104510770750 | 40950 | 41000 | 41050 | 40950 | 1508 |
| 310 | 20240626 | 141800 | 104448990600 | 41000 | 41150 | 41150 | 40850 | 10874 |
| 311 | 20240626 | 141700 | 104003529850 | 41200 | 41200 | 41250 | 41150 | 1281 |
| 312 | 20240626 | 141600 | 103950771850 | 41200 | 41150 | 41200 | 41100 | 674 |
| 313 | 20240626 | 141500 | 103923043850 | 41150 | 41250 | 41250 | 41100 | 3159 |
| 314 | 20240626 | 141400 | 103793018550 | 41250 | 41200 | 41250 | 41150 | 3028 |
| 315 | 20240626 | 141300 | 103668215850 | 41200 | 41150 | 41250 | 41100 | 4307 |
| 316 | 20240626 | 141200 | 103490855700 | 41150 | 41000 | 41150 | 40950 | 3427 |
| 317 | 20240626 | 141100 | 103350045850 | 41000 | 41100 | 41100 | 41000 | 2944 |
| 318 | 20240626 | 141000 | 103229300700 | 41100 | 41050 | 41150 | 41000 | 1075 |
| 319 | 20240626 | 140900 | 103185177850 | 41050 | 40950 | 41050 | 40900 | 2581 |
| 320 | 20240626 | 140800 | 103079443850 | 41000 | 40950 | 41050 | 40900 | 3988 |
| 321 | 20240626 | 140700 | 102916049700 | 41000 | 41000 | 41100 | 40900 | 3220 |
| 322 | 20240626 | 140600 | 102784041300 | 41000 | 40900 | 41000 | 40850 | 2776 |
| 323 | 20240626 | 140500 | 102670494750 | 40900 | 40900 | 40950 | 40850 | 3208 |
| 324 | 20240626 | 140400 | 102539409300 | 40900 | 40950 | 40950 | 40850 | 1778 |
| 325 | 20240626 | 140300 | 102466707050 | 40950 | 41000 | 41000 | 40850 | 5705 |
| 326 | 20240626 | 140200 | 102233142750 | 41000 | 40900 | 41000 | 40850 | 5938 |
| 327 | 20240626 | 140100 | 101990317150 | 40900 | 40900 | 40900 | 40750 | 5658 |
| 328 | 20240626 | 140000 | 101759333850 | 40850 | 40900 | 41000 | 40850 | 6764 |
| 329 | 20240626 | 135900 | 101482550150 | 40900 | 40950 | 41050 | 40750 | 15188 |
| 330 | 20240626 | 135800 | 100862034950 | 40900 | 41150 | 41150 | 40900 | 25072 |
| 331 | 20240626 | 135700 | 99834265400 | 41150 | 41100 | 41150 | 41050 | 4349 |
| 332 | 20240626 | 135600 | 99655545800 | 41050 | 41200 | 41200 | 41000 | 9116 |
| 333 | 20240626 | 135500 | 99281032550 | 41200 | 41150 | 41200 | 41000 | 13110 |
| 334 | 20240626 | 135400 | 98742316500 | 41100 | 41350 | 41400 | 41100 | 7297 |
| 335 | 20240626 | 135300 | 98441476050 | 41400 | 41400 | 41400 | 41250 | 10314 |
| 336 | 20240626 | 135200 | 98015434950 | 41400 | 41350 | 41500 | 41350 | 4502 |
| 337 | 20240626 | 135100 | 97829199850 | 41350 | 41500 | 41550 | 41300 | 7764 |
| 338 | 20240626 | 135000 | 97507957350 | 41450 | 41500 | 41600 | 41450 | 4238 |
| 339 | 20240626 | 134900 | 97331973400 | 41550 | 41600 | 41600 | 41500 | 6569 |
| 340 | 20240626 | 134800 | 97059182350 | 41600 | 41600 | 41700 | 41500 | 6110 |
| 341 | 20240626 | 134700 | 96805283750 | 41600 | 41800 | 41800 | 41550 | 8991 |
| 342 | 20240626 | 134600 | 96430798100 | 41800 | 41850 | 41900 | 41700 | 9120 |
| 343 | 20240626 | 134500 | 96049921550 | 41800 | 41950 | 42000 | 41800 | 3574 |
| 344 | 20240626 | 134400 | 95900234100 | 41950 | 42000 | 42000 | 41900 | 2330 |
| 345 | 20240626 | 134300 | 95802534450 | 42000 | 42050 | 42050 | 41950 | 2129 |
| 346 | 20240626 | 134200 | 95713141150 | 42000 | 41900 | 42200 | 41750 | 8102 |
| 347 | 20240626 | 134100 | 95373085300 | 41950 | 42150 | 42200 | 41850 | 9097 |
| 348 | 20240626 | 134000 | 94990760700 | 42150 | 42300 | 42350 | 42150 | 5886 |
| 349 | 20240626 | 133900 | 94742024700 | 42350 | 42300 | 42500 | 42300 | 15259 |
| 350 | 20240626 | 133800 | 94094823950 | 42300 | 42100 | 42450 | 42100 | 11907 |
| 351 | 20240626 | 133700 | 93591361500 | 42150 | 42200 | 42200 | 42000 | 5216 |
| 352 | 20240626 | 133600 | 93371581900 | 42150 | 42000 | 42250 | 42000 | 7614 |
| 353 | 20240626 | 133500 | 93050789900 | 42050 | 42050 | 42050 | 41900 | 2733 |
| 354 | 20240626 | 133400 | 92936119750 | 42050 | 41950 | 42100 | 41900 | 4590 |
| 355 | 20240626 | 133300 | 92743180850 | 41950 | 41700 | 42000 | 41700 | 11944 |
| 356 | 20240626 | 133200 | 92243769050 | 41700 | 41800 | 41850 | 41650 | 8920 |
| 357 | 20240626 | 133100 | 91871377900 | 41850 | 41800 | 41950 | 41700 | 7148 |
| 358 | 20240626 | 133000 | 91572155100 | 41750 | 42000 | 42050 | 41650 | 25666 |
| 359 | 20240626 | 132900 | 90498219850 | 42000 | 42300 | 42350 | 41850 | 23169 |
| 360 | 20240626 | 132800 | 89523488250 | 42350 | 42350 | 42400 | 42200 | 17695 |
| 361 | 20240626 | 132700 | 88775375600 | 42350 | 42650 | 42700 | 42350 | 28050 |
| 362 | 20240626 | 132600 | 87582699750 | 42650 | 42800 | 42950 | 42400 | 82673 |
| 363 | 20240626 | 132500 | 84047622350 | 42800 | 42150 | 42800 | 42150 | 92638 |
| 364 | 20240626 | 132400 | 80109992950 | 42200 | 42200 | 42200 | 42100 | 2661 |
| 365 | 20240626 | 132300 | 79997798950 | 42150 | 42200 | 42250 | 42150 | 4109 |
| 366 | 20240626 | 132200 | 79824330650 | 42250 | 42150 | 42250 | 42150 | 8816 |
| 367 | 20240626 | 132100 | 79452217300 | 42150 | 42050 | 42150 | 42050 | 4753 |
| 368 | 20240626 | 132000 | 79252081500 | 42050 | 42050 | 42200 | 42050 | 5878 |
| 369 | 20240626 | 131900 | 79004634850 | 42050 | 42150 | 42200 | 42050 | 4863 |
| 370 | 20240626 | 131800 | 78799871500 | 42200 | 41850 | 42250 | 41850 | 17306 |
| 371 | 20240626 | 131700 | 78071466950 | 41900 | 41750 | 41900 | 41750 | 2237 |
| 372 | 20240626 | 131600 | 77977840000 | 41700 | 41650 | 41750 | 41600 | 1157 |
| 373 | 20240626 | 131500 | 77929649850 | 41600 | 41550 | 41650 | 41500 | 914 |
| 374 | 20240626 | 131400 | 77891657750 | 41550 | 41600 | 41700 | 41550 | 3154 |
| 375 | 20240626 | 131300 | 77760396250 | 41650 | 41500 | 41750 | 41500 | 13116 |
| 376 | 20240626 | 131200 | 77214877200 | 41550 | 41550 | 41600 | 41500 | 5028 |
| 377 | 20240626 | 131100 | 77005909950 | 41500 | 41600 | 41600 | 41500 | 5490 |
| 378 | 20240626 | 131000 | 76777858750 | 41600 | 41700 | 41700 | 41550 | 9948 |
| 379 | 20240626 | 130900 | 76363723700 | 41700 | 41850 | 41850 | 41700 | 8434 |
| 380 | 20240626 | 130800 | 76011480650 | 41850 | 41950 | 42000 | 41850 | 2342 |
| 381 | 20240626 | 130700 | 75913348600 | 41950 | 41900 | 42050 | 41900 | 3929 |
| 382 | 20240626 | 130600 | 75748471950 | 41900 | 41800 | 41950 | 41800 | 3173 |
| 383 | 20240626 | 130500 | 75615699450 | 41800 | 42000 | 42050 | 41800 | 8355 |
| 384 | 20240626 | 130400 | 75265410200 | 42000 | 42050 | 42100 | 42000 | 2364 |
| 385 | 20240626 | 130300 | 75166003600 | 42050 | 42150 | 42150 | 42050 | 2336 |
| 386 | 20240626 | 130200 | 75067683000 | 42150 | 42150 | 42200 | 42100 | 2562 |
| 387 | 20240626 | 130100 | 74959776700 | 42150 | 42150 | 42250 | 42150 | 4385 |
| 388 | 20240626 | 130000 | 74774748750 | 42150 | 42250 | 42250 | 42100 | 4796 |
| 389 | 20240626 | 125900 | 74572587350 | 42250 | 42250 | 42250 | 42200 | 3009 |
| 390 | 20240626 | 125800 | 74445524300 | 42200 | 42150 | 42250 | 42100 | 2772 |
| 391 | 20240626 | 125700 | 74328589500 | 42150 | 42000 | 42150 | 41950 | 6398 |
| 392 | 20240626 | 125600 | 74059500950 | 41950 | 42000 | 42050 | 41950 | 4083 |
| 393 | 20240626 | 125500 | 73888028650 | 42000 | 42150 | 42200 | 42000 | 5222 |
| 394 | 20240626 | 125400 | 73668308550 | 42200 | 42050 | 42200 | 42000 | 3984 |
| 395 | 20240626 | 125300 | 73500677350 | 42050 | 42150 | 42200 | 42000 | 7998 |
| 396 | 20240626 | 125200 | 73164147500 | 42150 | 42100 | 42400 | 42100 | 24299 |
| 397 | 20240626 | 125100 | 72138057100 | 42050 | 42100 | 42150 | 42000 | 8265 |
| 398 | 20240626 | 125000 | 71790171600 | 42100 | 41850 | 42100 | 41850 | 13618 |
| 399 | 20240626 | 124900 | 71218199500 | 41850 | 41800 | 41900 | 41750 | 2293 |
| 400 | 20240626 | 124800 | 71122323950 | 41800 | 41750 | 41850 | 41700 | 1902 |
| 401 | 20240626 | 124700 | 71042868200 | 41750 | 41900 | 41900 | 41750 | 1830 |
| 402 | 20240626 | 124600 | 70966386450 | 41900 | 41950 | 42000 | 41900 | 3315 |
| 403 | 20240626 | 124500 | 70827382450 | 41950 | 41650 | 42000 | 41650 | 10447 |
| 404 | 20240626 | 124400 | 70389474300 | 41650 | 41800 | 41850 | 41650 | 13021 |
| 405 | 20240626 | 124300 | 69846263400 | 41800 | 41900 | 41950 | 41800 | 5105 |
| 406 | 20240626 | 124200 | 69632691800 | 41850 | 41900 | 41950 | 41800 | 3059 |
| 407 | 20240626 | 124100 | 69504597150 | 41950 | 41750 | 42100 | 41750 | 14156 |
| 408 | 20240626 | 124000 | 68910480900 | 41750 | 41950 | 42000 | 41750 | 12403 |
| 409 | 20240626 | 123900 | 68390518400 | 41950 | 42100 | 42200 | 41950 | 12525 |
| 410 | 20240626 | 123800 | 67863627100 | 42150 | 42000 | 42350 | 41800 | 50211 |
| 411 | 20240626 | 123700 | 65747713500 | 42000 | 41950 | 42050 | 41900 | 13243 |
| 412 | 20240626 | 123600 | 65191814200 | 41950 | 41900 | 42100 | 41900 | 34864 |
| 413 | 20240626 | 123500 | 63727814400 | 41900 | 41850 | 42000 | 41750 | 30741 |
| 414 | 20240626 | 123400 | 62438704850 | 41850 | 41900 | 41900 | 41750 | 9648 |
| 415 | 20240626 | 123300 | 62034766500 | 41900 | 41500 | 41900 | 41500 | 20868 |
| 416 | 20240626 | 123200 | 61163390450 | 41500 | 41350 | 41550 | 41300 | 3430 |
| 417 | 20240626 | 123100 | 61021338900 | 41350 | 41350 | 41450 | 41300 | 1831 |
| 418 | 20240626 | 123000 | 60945575650 | 41400 | 41400 | 41500 | 41350 | 1385 |
| 419 | 20240626 | 122900 | 60888228550 | 41350 | 41450 | 41550 | 41250 | 4604 |
| 420 | 20240626 | 122800 | 60697507650 | 41400 | 41450 | 41500 | 41400 | 3138 |
| 421 | 20240626 | 122700 | 60567408000 | 41450 | 41350 | 41450 | 41300 | 3848 |
| 422 | 20240626 | 122600 | 60408284900 | 41300 | 41400 | 41450 | 41300 | 3533 |
| 423 | 20240626 | 122500 | 60262143400 | 41450 | 41450 | 41750 | 41400 | 18551 |
| 424 | 20240626 | 122400 | 59490614650 | 41450 | 41500 | 41650 | 41300 | 7631 |
| 425 | 20240626 | 122300 | 59173779300 | 41500 | 41300 | 41650 | 41250 | 26810 |
| 426 | 20240626 | 122200 | 58062146000 | 41300 | 41350 | 41350 | 41250 | 2175 |
| 427 | 20240626 | 122100 | 57972315850 | 41250 | 41150 | 41350 | 41100 | 5393 |
| 428 | 20240626 | 122000 | 57749811850 | 41150 | 40950 | 41200 | 40950 | 1772 |
| 429 | 20240626 | 121900 | 57676958350 | 40950 | 41000 | 41050 | 40900 | 2062 |
| 430 | 20240626 | 121800 | 57592416750 | 40900 | 40900 | 41000 | 40900 | 718 |
| 431 | 20240626 | 121700 | 57563005000 | 41000 | 40850 | 41050 | 40850 | 1053 |
| 432 | 20240626 | 121600 | 57519851050 | 40850 | 40850 | 40950 | 40800 | 1484 |
| 433 | 20240626 | 121500 | 57459214100 | 40850 | 40950 | 41000 | 40850 | 3838 |
| 434 | 20240626 | 121400 | 57302186050 | 41000 | 41000 | 41100 | 40950 | 884 |
| 435 | 20240626 | 121300 | 57265958100 | 41050 | 40950 | 41050 | 40950 | 930 |
| 436 | 20240626 | 121200 | 57227838400 | 40950 | 41000 | 41050 | 40950 | 1302 |
| 437 | 20240626 | 121100 | 57174504100 | 41050 | 41050 | 41100 | 41000 | 1693 |
| 438 | 20240626 | 121000 | 57105030350 | 41050 | 40900 | 41100 | 40900 | 2287 |
| 439 | 20240626 | 120900 | 57011229700 | 40950 | 41000 | 41050 | 40950 | 2541 |
| 440 | 20240626 | 120800 | 56907097750 | 41000 | 41100 | 41150 | 41000 | 3230 |
| 441 | 20240626 | 120700 | 56774366100 | 41150 | 41300 | 41300 | 41150 | 2341 |
| 442 | 20240626 | 120600 | 56677885650 | 41300 | 41150 | 41400 | 41150 | 8769 |
| 443 | 20240626 | 120500 | 56316005200 | 41150 | 41150 | 41200 | 41100 | 1444 |
| 444 | 20240626 | 120400 | 56256577400 | 41150 | 41000 | 41150 | 40950 | 4115 |
| 445 | 20240626 | 120300 | 56087489800 | 41000 | 40950 | 41050 | 40950 | 1708 |
| 446 | 20240626 | 120200 | 56017478550 | 40950 | 41000 | 41050 | 40950 | 1754 |
| 447 | 20240626 | 120100 | 55945525400 | 41050 | 40950 | 41100 | 40950 | 731 |
| 448 | 20240626 | 120000 | 55915510950 | 40950 | 40950 | 41100 | 40950 | 1774 |
| 449 | 20240626 | 115900 | 55842771700 | 40950 | 41150 | 41150 | 40950 | 4855 |
| 450 | 20240626 | 115800 | 55643782450 | 41150 | 41100 | 41250 | 41050 | 6882 |
| 451 | 20240626 | 115700 | 55360542100 | 41100 | 40950 | 41100 | 40950 | 4539 |
| 452 | 20240626 | 115600 | 55174401400 | 40950 | 41150 | 41150 | 40950 | 2642 |
| 453 | 20240626 | 115500 | 55065884000 | 41100 | 40900 | 41200 | 40900 | 8253 |
| 454 | 20240626 | 115400 | 54726782200 | 40900 | 40900 | 40950 | 40850 | 968 |
| 455 | 20240626 | 115300 | 54687189350 | 40900 | 41000 | 41000 | 40900 | 2029 |
| 456 | 20240626 | 115200 | 54604106650 | 41000 | 40800 | 41100 | 40750 | 17291 |
| 457 | 20240626 | 115100 | 53896686100 | 40750 | 40750 | 40800 | 40750 | 1662 |
| 458 | 20240626 | 115000 | 53828954550 | 40750 | 40650 | 40750 | 40600 | 1527 |
| 459 | 20240626 | 114900 | 53766813500 | 40650 | 40700 | 40700 | 40650 | 729 |
| 460 | 20240626 | 114800 | 53737152800 | 40700 | 40700 | 40750 | 40700 | 1643 |
| 461 | 20240626 | 114700 | 53670281900 | 40750 | 40700 | 40800 | 40650 | 1636 |
| 462 | 20240626 | 114600 | 53603663550 | 40750 | 40750 | 40800 | 40700 | 1575 |
| 463 | 20240626 | 114500 | 53539472250 | 40750 | 40650 | 40750 | 40650 | 1679 |
| 464 | 20240626 | 114400 | 53471078400 | 40650 | 40650 | 40700 | 40650 | 854 |
| 465 | 20240626 | 114300 | 53436360000 | 40600 | 40650 | 40650 | 40550 | 348 |
| 466 | 20240626 | 114200 | 53422225850 | 40650 | 40500 | 40750 | 40450 | 3388 |
| 467 | 20240626 | 114100 | 53284422450 | 40450 | 40400 | 40550 | 40400 | 681 |
| 468 | 20240626 | 114000 | 53256857150 | 40400 | 40450 | 40500 | 40400 | 278 |
| 469 | 20240626 | 113900 | 53245623500 | 40450 | 40450 | 40450 | 40400 | 726 |
| 470 | 20240626 | 113800 | 53216291400 | 40400 | 40400 | 40500 | 40350 | 828 |
| 471 | 20240626 | 113700 | 53182837550 | 40400 | 40450 | 40450 | 40400 | 1543 |
| 472 | 20240626 | 113600 | 53120458900 | 40450 | 40400 | 40450 | 40400 | 526 |
| 473 | 20240626 | 113500 | 53099206900 | 40400 | 40450 | 40450 | 40400 | 1948 |
| 474 | 20240626 | 113400 | 53020470500 | 40500 | 40550 | 40550 | 40500 | 955 |
| 475 | 20240626 | 113300 | 52981787950 | 40550 | 40550 | 40550 | 40500 | 522 |
| 476 | 20240626 | 113200 | 52960628600 | 40550 | 40600 | 40600 | 40550 | 1770 |
| 477 | 20240626 | 113100 | 52888846650 | 40600 | 40700 | 40700 | 40550 | 771 |
| 478 | 20240626 | 113000 | 52857542100 | 40700 | 40650 | 40700 | 40550 | 2950 |
| 479 | 20240626 | 112900 | 52737694800 | 40650 | 40650 | 40650 | 40600 | 243 |
| 480 | 20240626 | 112800 | 52727820800 | 40650 | 40700 | 40700 | 40600 | 392 |
| 481 | 20240626 | 112700 | 52711887900 | 40700 | 40750 | 40750 | 40700 | 1260 |
| 482 | 20240626 | 112600 | 52660569150 | 40700 | 40600 | 40750 | 40550 | 3108 |
| 483 | 20240626 | 112500 | 52534274600 | 40600 | 40600 | 40600 | 40550 | 506 |
| 484 | 20240626 | 112400 | 52513734400 | 40550 | 40550 | 40550 | 40500 | 754 |
| 485 | 20240626 | 112300 | 52483173800 | 40500 | 40450 | 40500 | 40450 | 741 |
| 486 | 20240626 | 112200 | 52453175500 | 40450 | 40450 | 40500 | 40450 | 559 |
| 487 | 20240626 | 112100 | 52430548550 | 40500 | 40450 | 40500 | 40400 | 644 |
| 488 | 20240626 | 112000 | 52404507800 | 40450 | 40500 | 40550 | 40400 | 2678 |
| 489 | 20240626 | 111900 | 52296080000 | 40550 | 40550 | 40600 | 40500 | 676 |
| 490 | 20240626 | 111800 | 52268680500 | 40500 | 40750 | 40750 | 40500 | 3080 |
| 491 | 20240626 | 111700 | 52143543450 | 40750 | 40650 | 40750 | 40550 | 1440 |
| 492 | 20240626 | 111600 | 52084922600 | 40550 | 40800 | 40850 | 40550 | 11660 |
| 493 | 20240626 | 111500 | 51610062050 | 40800 | 40500 | 40900 | 40500 | 12891 |
| 494 | 20240626 | 111400 | 51085421100 | 40500 | 40550 | 40600 | 40450 | 2834 |
| 495 | 20240626 | 111300 | 50970619650 | 40600 | 40400 | 40600 | 40400 | 4803 |
| 496 | 20240626 | 111200 | 50776032050 | 40350 | 40300 | 40400 | 40250 | 504 |
| 497 | 20240626 | 111100 | 50755704500 | 40300 | 40400 | 40400 | 40300 | 4033 |
| 498 | 20240626 | 111000 | 50592874350 | 40400 | 40250 | 40400 | 40250 | 1144 |
| 499 | 20240626 | 110900 | 50546720700 | 40250 | 40200 | 40300 | 40200 | 702 |
| 500 | 20240626 | 110800 | 50518483200 | 40200 | 40400 | 40400 | 40200 | 2914 |
| 501 | 20240626 | 110700 | 50401014100 | 40400 | 40100 | 40400 | 40050 | 3285 |
| 502 | 20240626 | 110600 | 50268669700 | 40050 | 40000 | 40050 | 39950 | 872 |
| 503 | 20240626 | 110500 | 50233800800 | 40000 | 40000 | 40050 | 39950 | 1142 |
| 504 | 20240626 | 110400 | 50188117550 | 39950 | 39950 | 40100 | 39950 | 1974 |
| 505 | 20240626 | 110300 | 50109108000 | 39950 | 39800 | 39950 | 39700 | 1609 |
| 506 | 20240626 | 110200 | 50045061700 | 39800 | 39950 | 39950 | 39800 | 2669 |
| 507 | 20240626 | 110100 | 49938441450 | 40000 | 39700 | 40000 | 39650 | 6981 |
| 508 | 20240626 | 110000 | 49659839700 | 39650 | 39600 | 39700 | 39600 | 2095 |
| 509 | 20240626 | 105900 | 49576752650 | 39650 | 39650 | 39700 | 39600 | 1990 |
| 510 | 20240626 | 105800 | 49497872550 | 39700 | 39800 | 39800 | 39700 | 1068 |
| 511 | 20240626 | 105700 | 49455441650 | 39800 | 39550 | 39800 | 39500 | 1666 |
| 512 | 20240626 | 105600 | 49389522300 | 39600 | 39550 | 39600 | 39550 | 3566 |
| 513 | 20240626 | 105500 | 49248473350 | 39600 | 39650 | 39700 | 39550 | 5382 |
| 514 | 20240626 | 105400 | 49035382550 | 39650 | 39700 | 39750 | 39650 | 3091 |
| 515 | 20240626 | 105300 | 48912720750 | 39700 | 39800 | 39800 | 39700 | 2725 |
| 516 | 20240626 | 105200 | 48804495000 | 39750 | 39900 | 39900 | 39750 | 1981 |
| 517 | 20240626 | 105100 | 48725653900 | 39900 | 39900 | 39950 | 39900 | 1553 |
| 518 | 20240626 | 105000 | 48663683000 | 39900 | 39950 | 40050 | 39900 | 2868 |
| 519 | 20240626 | 104900 | 48549108000 | 39950 | 39950 | 40000 | 39950 | 667 |
| 520 | 20240626 | 104800 | 48522436500 | 39950 | 39950 | 40050 | 39900 | 1540 |
| 521 | 20240626 | 104700 | 48460866350 | 39950 | 40050 | 40050 | 39950 | 1944 |
| 522 | 20240626 | 104600 | 48383132400 | 40050 | 40000 | 40050 | 40000 | 389 |
| 523 | 20240626 | 104500 | 48367555750 | 40050 | 40000 | 40100 | 40000 | 256 |
| 524 | 20240626 | 104400 | 48357312400 | 40050 | 40100 | 40100 | 40050 | 1728 |
| 525 | 20240626 | 104300 | 48288062750 | 40100 | 40050 | 40100 | 40000 | 2022 |
| 526 | 20240626 | 104200 | 48207044200 | 40050 | 40000 | 40050 | 40000 | 435 |
| 527 | 20240626 | 104100 | 48189628500 | 40000 | 40000 | 40050 | 39950 | 3631 |
| 528 | 20240626 | 104000 | 48044327850 | 40000 | 39950 | 40000 | 39900 | 1192 |
| 529 | 20240626 | 103900 | 47996721600 | 39900 | 39850 | 39950 | 39750 | 1296 |
| 530 | 20240626 | 103800 | 47945114150 | 39850 | 39650 | 39850 | 39650 | 1536 |
| 531 | 20240626 | 103700 | 47883994800 | 39750 | 39650 | 39750 | 39550 | 4762 |
| 532 | 20240626 | 103600 | 47695463050 | 39600 | 39650 | 39700 | 39600 | 3056 |
| 533 | 20240626 | 103500 | 47574386450 | 39650 | 39850 | 39900 | 39600 | 5184 |
| 534 | 20240626 | 103400 | 47368512500 | 39850 | 39750 | 39850 | 39750 | 910 |
| 535 | 20240626 | 103300 | 47332289700 | 39750 | 39700 | 39800 | 39650 | 1607 |
| 536 | 20240626 | 103200 | 47268500600 | 39700 | 39600 | 39750 | 39600 | 1863 |
| 537 | 20240626 | 103100 | 47194695950 | 39600 | 39750 | 39750 | 39600 | 4141 |
| 538 | 20240626 | 103000 | 47030486700 | 39750 | 39900 | 39900 | 39700 | 3624 |
| 539 | 20240626 | 102900 | 46886286550 | 39900 | 39950 | 39950 | 39850 | 1985 |
| 540 | 20240626 | 102800 | 46807082300 | 39950 | 39900 | 40000 | 39900 | 1039 |
| 541 | 20240626 | 102700 | 46765556400 | 39950 | 39950 | 40000 | 39900 | 3039 |
| 542 | 20240626 | 102600 | 46644159750 | 39950 | 39700 | 40000 | 39550 | 11106 |
| 543 | 20240626 | 102500 | 46203172700 | 39650 | 39950 | 39950 | 39650 | 11286 |
| 544 | 20240626 | 102400 | 45754034850 | 39950 | 40000 | 40100 | 39900 | 4613 |
| 545 | 20240626 | 102300 | 45569616550 | 40050 | 39900 | 40100 | 39800 | 9348 |
| 546 | 20240626 | 102200 | 45196529900 | 39950 | 40150 | 40200 | 39800 | 19187 |
| 547 | 20240626 | 102100 | 44428700450 | 40150 | 40350 | 40400 | 40150 | 9608 |
| 548 | 20240626 | 102000 | 44042076800 | 40350 | 40350 | 40350 | 40300 | 893 |
| 549 | 20240626 | 101900 | 44006073150 | 40300 | 40350 | 40400 | 40300 | 1073 |
| 550 | 20240626 | 101800 | 43962816400 | 40350 | 40300 | 40450 | 40300 | 1054 |
| 551 | 20240626 | 101700 | 43920303900 | 40350 | 40350 | 40500 | 40300 | 1913 |
| 552 | 20240626 | 101600 | 43843083050 | 40300 | 40350 | 40350 | 40200 | 8356 |
| 553 | 20240626 | 101500 | 43506512600 | 40300 | 40500 | 40500 | 40300 | 5452 |
| 554 | 20240626 | 101400 | 43286279000 | 40450 | 40700 | 40700 | 40450 | 11560 |
| 555 | 20240626 | 101300 | 42817931500 | 40600 | 40650 | 40700 | 40600 | 892 |
| 556 | 20240626 | 101200 | 42781703950 | 40700 | 40700 | 40700 | 40650 | 2864 |
| 557 | 20240626 | 101100 | 42665186000 | 40700 | 40700 | 40800 | 40600 | 718 |
| 558 | 20240626 | 101000 | 42635940200 | 40700 | 40800 | 40900 | 40650 | 2464 |
| 559 | 20240626 | 100900 | 42535483450 | 40800 | 40700 | 40800 | 40650 | 2099 |
| 560 | 20240626 | 100800 | 42450060100 | 40650 | 40600 | 40700 | 40600 | 1314 |
| 561 | 20240626 | 100700 | 42396670200 | 40600 | 40650 | 40650 | 40550 | 1551 |
| 562 | 20240626 | 100600 | 42333705650 | 40650 | 40550 | 40650 | 40550 | 1980 |
| 563 | 20240626 | 100500 | 42253301550 | 40600 | 40600 | 40700 | 40550 | 2915 |
| 564 | 20240626 | 100400 | 42135029250 | 40600 | 40800 | 40800 | 40600 | 3047 |
| 565 | 20240626 | 100300 | 42011061050 | 40850 | 40900 | 40900 | 40800 | 1218 |
| 566 | 20240626 | 100200 | 41961330350 | 40900 | 40750 | 40900 | 40750 | 1322 |
| 567 | 20240626 | 100100 | 41907371800 | 40750 | 40700 | 40800 | 40650 | 2639 |
| 568 | 20240626 | 100000 | 41799912100 | 40700 | 40900 | 40950 | 40700 | 2433 |
| 569 | 20240626 | 095900 | 41700618800 | 40900 | 40800 | 40950 | 40750 | 3126 |
| 570 | 20240626 | 095800 | 41572933000 | 40800 | 40600 | 40800 | 40500 | 1572 |
| 571 | 20240626 | 095700 | 41508923100 | 40600 | 40400 | 40600 | 40350 | 7793 |
| 572 | 20240626 | 095600 | 41193692150 | 40400 | 40600 | 40600 | 40400 | 11778 |
| 573 | 20240626 | 095500 | 40716523500 | 40550 | 40800 | 40850 | 40550 | 18883 |
| 574 | 20240626 | 095400 | 39948931600 | 40850 | 40750 | 41000 | 40750 | 10588 |
| 575 | 20240626 | 095300 | 39516785100 | 40750 | 41200 | 41250 | 40750 | 22936 |
| 576 | 20240626 | 095200 | 38576794700 | 41200 | 41100 | 41250 | 41100 | 4459 |
| 577 | 20240626 | 095100 | 38393276800 | 41100 | 41500 | 41550 | 41100 | 18490 |
| 578 | 20240626 | 095000 | 37630384750 | 41550 | 41450 | 41600 | 41450 | 2105 |
| 579 | 20240626 | 094900 | 37543021600 | 41500 | 41450 | 41550 | 41400 | 3257 |
| 580 | 20240626 | 094800 | 37407897250 | 41400 | 41650 | 41750 | 41400 | 11564 |
| 581 | 20240626 | 094700 | 36926906350 | 41650 | 41650 | 41850 | 41650 | 10642 |
| 582 | 20240626 | 094600 | 36482786400 | 41700 | 41400 | 41900 | 41300 | 21620 |
| 583 | 20240626 | 094500 | 35581981800 | 41450 | 41350 | 41450 | 41250 | 3746 |
| 584 | 20240626 | 094400 | 35427082400 | 41350 | 41450 | 41500 | 41350 | 4510 |
| 585 | 20240626 | 094300 | 35240244100 | 41450 | 41200 | 41500 | 41200 | 2780 |
| 586 | 20240626 | 094200 | 35125235550 | 41200 | 41100 | 41200 | 41100 | 1420 |
| 587 | 20240626 | 094100 | 35066766500 | 41100 | 41100 | 41150 | 41050 | 4272 |
| 588 | 20240626 | 094000 | 34891233600 | 41150 | 41250 | 41350 | 41100 | 3874 |
| 589 | 20240626 | 093900 | 34731624650 | 41250 | 41450 | 41450 | 41150 | 12596 |
| 590 | 20240626 | 093800 | 34211871050 | 41450 | 41450 | 41650 | 41250 | 15387 |
| 591 | 20240626 | 093700 | 33572774150 | 41400 | 41200 | 41500 | 41150 | 9359 |
| 592 | 20240626 | 093600 | 33185480200 | 41150 | 41050 | 41250 | 41000 | 2175 |
| 593 | 20240626 | 093500 | 33095981750 | 41000 | 40950 | 41150 | 40950 | 2946 |
| 594 | 20240626 | 093400 | 32975183250 | 40950 | 40950 | 41000 | 40900 | 2813 |
| 595 | 20240626 | 093300 | 32859997550 | 40950 | 40900 | 41100 | 40900 | 3001 |
| 596 | 20240626 | 093200 | 32736995250 | 40900 | 40950 | 41000 | 40850 | 8116 |
| 597 | 20240626 | 093100 | 32404922000 | 40950 | 41150 | 41300 | 40900 | 11367 |
| 598 | 20240626 | 093000 | 31938151600 | 41150 | 41150 | 41350 | 41100 | 4501 |
| 599 | 20240626 | 092900 | 31752631850 | 41150 | 41450 | 41450 | 41100 | 9525 |
| 600 | 20240626 | 092800 | 31360114500 | 41450 | 41300 | 41600 | 41200 | 6921 |
| 601 | 20240626 | 092700 | 31073711950 | 41300 | 41500 | 41600 | 41250 | 12350 |
| 602 | 20240626 | 092600 | 30562543800 | 41450 | 41700 | 41750 | 41400 | 16441 |
| 603 | 20240626 | 092500 | 29879049800 | 41700 | 41700 | 42100 | 41550 | 43828 |
| 604 | 20240626 | 092400 | 28043484800 | 41700 | 41600 | 41850 | 41500 | 14134 |
| 605 | 20240626 | 092300 | 27453920350 | 41600 | 41250 | 41800 | 41200 | 21253 |
| 606 | 20240626 | 092200 | 26571538850 | 41300 | 41000 | 41350 | 40900 | 7078 |
| 607 | 20240626 | 092100 | 26280370450 | 41000 | 40950 | 41050 | 40850 | 4930 |
| 608 | 20240626 | 092000 | 26078661450 | 40900 | 41000 | 41150 | 40900 | 7138 |
| 609 | 20240626 | 091900 | 25786181550 | 41000 | 41200 | 41250 | 40900 | 8172 |
| 610 | 20240626 | 091800 | 25451024750 | 41200 | 41100 | 41450 | 41050 | 6622 |
| 611 | 20240626 | 091700 | 25177875450 | 41100 | 41300 | 41500 | 41050 | 7126 |
| 612 | 20240626 | 091600 | 24884324450 | 41250 | 41500 | 41500 | 41200 | 16662 |
| 613 | 20240626 | 091500 | 24195666950 | 41500 | 41600 | 41750 | 41200 | 22843 |
| 614 | 20240626 | 091400 | 23247860900 | 41600 | 41500 | 41600 | 41200 | 17124 |
| 615 | 20240626 | 091300 | 22538073950 | 41450 | 40900 | 41650 | 40850 | 27121 |
| 616 | 20240626 | 091200 | 21416051550 | 40950 | 41050 | 41200 | 40800 | 13873 |
| 617 | 20240626 | 091100 | 20846860700 | 41050 | 40700 | 41250 | 40600 | 23543 |
| 618 | 20240626 | 091000 | 19881384900 | 40650 | 40250 | 40700 | 40200 | 10984 |
| 619 | 20240626 | 090900 | 19438089850 | 40250 | 40300 | 40400 | 40200 | 10087 |
| 620 | 20240626 | 090800 | 19031723400 | 40300 | 40500 | 40600 | 40300 | 15076 |
| 621 | 20240626 | 090700 | 18421799250 | 40600 | 40800 | 40800 | 40300 | 28906 |
| 622 | 20240626 | 090600 | 17249272850 | 40750 | 40700 | 41100 | 40700 | 18869 |
| 623 | 20240626 | 090500 | 16477977300 | 40700 | 40600 | 41400 | 40550 | 31331 |
| 624 | 20240626 | 090400 | 15198148000 | 40600 | 42000 | 42050 | 40600 | 62658 |
| 625 | 20240626 | 090300 | 12613954900 | 42000 | 41600 | 42050 | 40900 | 58581 |
| 626 | 20240626 | 090200 | 10179523550 | 41400 | 41950 | 42600 | 41350 | 123755 |
| 627 | 20240626 | 090100 | 4982760000 | 41800 | 40150 | 42100 | 40150 | 89884 |
| 628 | 20240626 | 090000 | 1257325100 | 40300 | 40100 | 40400 | 40100 | 17622 |