32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 184600 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 18727 |
| 3 | 20240624 | 184500 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 4 | 20240624 | 184400 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 5 | 20240624 | 184300 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 6 | 20240624 | 184200 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 7 | 20240624 | 184100 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 8 | 20240624 | 184000 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 9 | 20240624 | 183900 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 10 | 20240624 | 183800 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 11 | 20240624 | 183700 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 12 | 20240624 | 183600 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 13 | 20240624 | 183500 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 14 | 20240624 | 183400 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 15 | 20240624 | 183300 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 16 | 20240624 | 183200 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 17 | 20240624 | 183100 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 18 | 20240624 | 183000 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 19 | 20240624 | 182900 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 20 | 20240624 | 182800 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 21 | 20240624 | 182700 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 22 | 20240624 | 182600 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 23 | 20240624 | 182500 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 24 | 20240624 | 182400 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 25 | 20240624 | 182300 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 26 | 20240624 | 182200 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 27 | 20240624 | 182100 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 28 | 20240624 | 182000 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 29 | 20240624 | 181900 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 30 | 20240624 | 181800 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 31 | 20240624 | 181700 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 32 | 20240624 | 181600 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 18727 |
| 33 | 20240624 | 181500 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 34 | 20240624 | 181400 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 35 | 20240624 | 181300 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 36 | 20240624 | 181200 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 37 | 20240624 | 181100 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 38 | 20240624 | 181000 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 39 | 20240624 | 180900 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 40 | 20240624 | 180800 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 41 | 20240624 | 180700 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 42 | 20240624 | 180600 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 43 | 20240624 | 180500 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 44 | 20240624 | 180400 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 45 | 20240624 | 180300 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 46 | 20240624 | 180200 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 47 | 20240624 | 180100 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 48 | 20240624 | 180000 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 49 | 20240624 | 175900 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 50 | 20240624 | 175800 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 51 | 20240624 | 175700 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 52 | 20240624 | 175600 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 53 | 20240624 | 175500 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 54 | 20240624 | 175400 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 55 | 20240624 | 175300 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 56 | 20240624 | 175200 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 57 | 20240624 | 175100 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 58 | 20240624 | 175000 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 59 | 20240624 | 174900 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 60 | 20240624 | 174800 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 61 | 20240624 | 174700 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 62 | 20240624 | 174600 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 18727 |
| 63 | 20240624 | 174500 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 64 | 20240624 | 174400 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 65 | 20240624 | 174300 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 66 | 20240624 | 174200 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 67 | 20240624 | 174100 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 68 | 20240624 | 174000 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 69 | 20240624 | 173900 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 70 | 20240624 | 173800 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 71 | 20240624 | 173700 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 72 | 20240624 | 173600 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 73 | 20240624 | 173500 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 74 | 20240624 | 173400 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 75 | 20240624 | 173300 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 76 | 20240624 | 173200 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 77 | 20240624 | 173100 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 78 | 20240624 | 173000 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 79 | 20240624 | 172900 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 80 | 20240624 | 172800 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 81 | 20240624 | 172700 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 82 | 20240624 | 172600 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 83 | 20240624 | 172500 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 84 | 20240624 | 172400 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 85 | 20240624 | 172300 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 86 | 20240624 | 172200 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 87 | 20240624 | 172100 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 88 | 20240624 | 172000 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 89 | 20240624 | 171900 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 90 | 20240624 | 171800 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 91 | 20240624 | 171700 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 92 | 20240624 | 171600 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 18727 |
| 93 | 20240624 | 171500 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 94 | 20240624 | 171400 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 95 | 20240624 | 171300 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 96 | 20240624 | 171200 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 97 | 20240624 | 171100 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 98 | 20240624 | 171000 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 99 | 20240624 | 170900 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 100 | 20240624 | 170800 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 101 | 20240624 | 170700 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 102 | 20240624 | 170600 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 103 | 20240624 | 170500 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 104 | 20240624 | 170400 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 105 | 20240624 | 170300 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 106 | 20240624 | 170200 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 107 | 20240624 | 170100 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 108 | 20240624 | 170000 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 109 | 20240624 | 165900 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 110 | 20240624 | 165800 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 111 | 20240624 | 165700 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 112 | 20240624 | 165600 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 113 | 20240624 | 165500 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 114 | 20240624 | 165400 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 115 | 20240624 | 165300 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 116 | 20240624 | 165200 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 117 | 20240624 | 165100 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 118 | 20240624 | 165000 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 119 | 20240624 | 164900 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 120 | 20240624 | 164800 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 121 | 20240624 | 164700 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 122 | 20240624 | 164600 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 18727 |
| 123 | 20240624 | 164500 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 124 | 20240624 | 164400 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 125 | 20240624 | 164300 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 126 | 20240624 | 164200 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 127 | 20240624 | 164100 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 128 | 20240624 | 164000 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 129 | 20240624 | 163900 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 130 | 20240624 | 163800 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 131 | 20240624 | 163700 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 132 | 20240624 | 163600 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 133 | 20240624 | 163500 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 134 | 20240624 | 163400 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 135 | 20240624 | 163300 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 136 | 20240624 | 163200 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 137 | 20240624 | 163100 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 138 | 20240624 | 163000 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 139 | 20240624 | 162900 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 140 | 20240624 | 162800 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 141 | 20240624 | 162700 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 142 | 20240624 | 162600 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 143 | 20240624 | 162500 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 144 | 20240624 | 162400 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 145 | 20240624 | 162300 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 146 | 20240624 | 162200 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 147 | 20240624 | 162100 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 148 | 20240624 | 162000 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 149 | 20240624 | 161900 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 150 | 20240624 | 161800 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 151 | 20240624 | 161700 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 152 | 20240624 | 161600 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 18727 |
| 153 | 20240624 | 161500 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 154 | 20240624 | 161400 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 155 | 20240624 | 161300 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 156 | 20240624 | 161200 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 157 | 20240624 | 161100 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 158 | 20240624 | 161000 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 159 | 20240624 | 160900 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 160 | 20240624 | 160800 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 161 | 20240624 | 160700 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 162 | 20240624 | 160600 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 163 | 20240624 | 160500 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 164 | 20240624 | 160400 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 165 | 20240624 | 160300 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 166 | 20240624 | 160200 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 167 | 20240624 | 160100 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 168 | 20240624 | 160000 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 169 | 20240624 | 155900 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 170 | 20240624 | 155800 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 171 | 20240624 | 155700 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 172 | 20240624 | 155600 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 173 | 20240624 | 155500 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 174 | 20240624 | 155400 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 175 | 20240624 | 155300 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 176 | 20240624 | 155200 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 177 | 20240624 | 155100 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 178 | 20240624 | 155000 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 179 | 20240624 | 154900 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 180 | 20240624 | 154800 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 181 | 20240624 | 154700 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 182 | 20240624 | 154600 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 18727 |
| 183 | 20240624 | 154500 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 184 | 20240624 | 154400 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 185 | 20240624 | 154300 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 186 | 20240624 | 154200 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 187 | 20240624 | 154100 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 188 | 20240624 | 154000 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 189 | 20240624 | 153900 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 190 | 20240624 | 153800 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 191 | 20240624 | 153700 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 192 | 20240624 | 153600 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 193 | 20240624 | 153500 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 194 | 20240624 | 153400 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 195 | 20240624 | 153300 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 196 | 20240624 | 153200 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 197 | 20240624 | 153100 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 198 | 20240624 | 153000 | 10898223200 | 41850 | 41850 | 41850 | 41850 | 18727 |
| 199 | 20240624 | 152900 | 10114498250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 200 | 20240624 | 152800 | 10114498250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 201 | 20240624 | 152700 | 10114498250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 202 | 20240624 | 152600 | 10114498250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 203 | 20240624 | 152500 | 10114498250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 204 | 20240624 | 152400 | 10114498250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 205 | 20240624 | 152300 | 10114498250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 206 | 20240624 | 152200 | 10114498250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 207 | 20240624 | 152100 | 10114498250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 208 | 20240624 | 152000 | 10114498250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 209 | 20240624 | 151900 | 10114498250 | 42250 | 42250 | 42300 | 42250 | 1099 |
| 210 | 20240624 | 151800 | 10068031300 | 42200 | 42200 | 42250 | 42150 | 1343 |
| 211 | 20240624 | 151700 | 10011306800 | 42200 | 42200 | 42250 | 42150 | 556 |
| 212 | 20240624 | 151600 | 9987840750 | 42250 | 42200 | 42250 | 42200 | 404 |
| 213 | 20240624 | 151500 | 9970787650 | 42200 | 42250 | 42250 | 42200 | 724 |
| 214 | 20240624 | 151400 | 9940231450 | 42250 | 42200 | 42250 | 42150 | 386 |
| 215 | 20240624 | 151300 | 9923940800 | 42150 | 42150 | 42200 | 42150 | 288 |
| 216 | 20240624 | 151200 | 9911799350 | 42150 | 42150 | 42200 | 42150 | 268 |
| 217 | 20240624 | 151100 | 9900501650 | 42150 | 42200 | 42200 | 42150 | 1634 |
| 218 | 20240624 | 151000 | 9831612800 | 42200 | 42150 | 42200 | 42150 | 567 |
| 219 | 20240624 | 150900 | 9807696750 | 42150 | 42150 | 42200 | 42150 | 284 |
| 220 | 20240624 | 150800 | 9795724700 | 42200 | 42200 | 42200 | 42150 | 163 |
| 221 | 20240624 | 150700 | 9788852850 | 42150 | 42150 | 42200 | 42150 | 505 |
| 222 | 20240624 | 150600 | 9767561550 | 42200 | 42150 | 42200 | 42150 | 940 |
| 223 | 20240624 | 150500 | 9727937550 | 42150 | 42150 | 42200 | 42150 | 447 |
| 224 | 20240624 | 150400 | 9709096400 | 42150 | 42150 | 42200 | 42150 | 236 |
| 225 | 20240624 | 150300 | 9699146450 | 42150 | 42150 | 42150 | 42150 | 269 |
| 226 | 20240624 | 150200 | 9687808100 | 42150 | 42150 | 42200 | 42150 | 484 |
| 227 | 20240624 | 150100 | 9667407000 | 42150 | 42150 | 42150 | 42150 | 283 |
| 228 | 20240624 | 150000 | 9655478550 | 42150 | 42200 | 42200 | 42100 | 793 |
| 229 | 20240624 | 145900 | 9622058750 | 42150 | 42150 | 42200 | 42100 | 253 |
| 230 | 20240624 | 145800 | 9611401400 | 42150 | 42100 | 42150 | 42100 | 425 |
| 231 | 20240624 | 145700 | 9593502000 | 42100 | 42100 | 42100 | 42050 | 480 |
| 232 | 20240624 | 145600 | 9573299250 | 42100 | 42150 | 42200 | 42100 | 564 |
| 233 | 20240624 | 145500 | 9549538200 | 42150 | 42150 | 42200 | 42150 | 408 |
| 234 | 20240624 | 145400 | 9532339050 | 42200 | 42150 | 42200 | 42150 | 401 |
| 235 | 20240624 | 145300 | 9515435200 | 42200 | 42150 | 42200 | 42100 | 517 |
| 236 | 20240624 | 145200 | 9493643450 | 42100 | 42200 | 42200 | 42100 | 360 |
| 237 | 20240624 | 145100 | 9478472450 | 42200 | 42150 | 42250 | 42100 | 1003 |
| 238 | 20240624 | 145000 | 9436140850 | 42150 | 42050 | 42200 | 42050 | 469 |
| 239 | 20240624 | 144900 | 9416378400 | 42100 | 42150 | 42150 | 42050 | 1380 |
| 240 | 20240624 | 144800 | 9358293000 | 42150 | 42150 | 42150 | 42150 | 245 |
| 241 | 20240624 | 144700 | 9347966250 | 42150 | 42200 | 42200 | 42100 | 666 |
| 242 | 20240624 | 144600 | 9319896600 | 42100 | 42150 | 42200 | 42100 | 316 |
| 243 | 20240624 | 144500 | 9306583000 | 42150 | 42150 | 42200 | 42100 | 517 |
| 244 | 20240624 | 144400 | 9284802500 | 42200 | 42150 | 42200 | 42100 | 343 |
| 245 | 20240624 | 144300 | 9270341600 | 42150 | 42150 | 42200 | 42100 | 334 |
| 246 | 20240624 | 144200 | 9256262550 | 42150 | 42200 | 42200 | 42100 | 584 |
| 247 | 20240624 | 144100 | 9231653850 | 42200 | 42200 | 42200 | 42100 | 585 |
| 248 | 20240624 | 144000 | 9207004450 | 42200 | 42200 | 42250 | 42200 | 303 |
| 249 | 20240624 | 143900 | 9194214850 | 42200 | 42100 | 42250 | 42100 | 314 |
| 250 | 20240624 | 143800 | 9180965300 | 42100 | 42150 | 42250 | 42050 | 947 |
| 251 | 20240624 | 143700 | 9141038650 | 42150 | 42150 | 42200 | 42100 | 232 |
| 252 | 20240624 | 143600 | 9131259100 | 42150 | 42100 | 42150 | 42100 | 309 |
| 253 | 20240624 | 143500 | 9118248450 | 42100 | 42150 | 42200 | 42100 | 410 |
| 254 | 20240624 | 143400 | 9100971850 | 42150 | 42150 | 42200 | 42150 | 402 |
| 255 | 20240624 | 143300 | 9084021800 | 42150 | 42200 | 42250 | 42150 | 345 |
| 256 | 20240624 | 143200 | 9069463400 | 42200 | 42100 | 42200 | 42050 | 827 |
| 257 | 20240624 | 143100 | 9034613950 | 42100 | 42000 | 42100 | 42000 | 793 |
| 258 | 20240624 | 143000 | 9001260350 | 42000 | 42000 | 42050 | 42000 | 417 |
| 259 | 20240624 | 142900 | 8983742050 | 42000 | 42000 | 42050 | 42000 | 341 |
| 260 | 20240624 | 142800 | 8969412550 | 42000 | 42000 | 42050 | 41950 | 545 |
| 261 | 20240624 | 142700 | 8946524150 | 42000 | 42100 | 42100 | 42000 | 277 |
| 262 | 20240624 | 142600 | 8934884200 | 42050 | 42000 | 42100 | 41950 | 455 |
| 263 | 20240624 | 142500 | 8915772100 | 42000 | 42050 | 42050 | 42000 | 379 |
| 264 | 20240624 | 142400 | 8899849150 | 42050 | 42000 | 42100 | 42000 | 919 |
| 265 | 20240624 | 142300 | 8861222100 | 42000 | 42050 | 42050 | 42000 | 730 |
| 266 | 20240624 | 142200 | 8830543100 | 42050 | 42050 | 42100 | 42050 | 899 |
| 267 | 20240624 | 142100 | 8792731950 | 42050 | 42100 | 42100 | 42050 | 418 |
| 268 | 20240624 | 142000 | 8775142100 | 42100 | 42050 | 42150 | 42050 | 290 |
| 269 | 20240624 | 141900 | 8762936350 | 42050 | 42100 | 42100 | 42050 | 369 |
| 270 | 20240624 | 141800 | 8747413700 | 42100 | 42050 | 42100 | 42050 | 560 |
| 271 | 20240624 | 141700 | 8723860650 | 42000 | 42050 | 42100 | 42000 | 538 |
| 272 | 20240624 | 141600 | 8701249900 | 42050 | 42050 | 42050 | 42000 | 1307 |
| 273 | 20240624 | 141500 | 8646322850 | 42050 | 42050 | 42100 | 42000 | 832 |
| 274 | 20240624 | 141400 | 8611313900 | 41900 | 42100 | 42150 | 41700 | 8324 |
| 275 | 20240624 | 141300 | 8262124450 | 42100 | 42150 | 42150 | 42100 | 357 |
| 276 | 20240624 | 141200 | 8247083950 | 42150 | 42150 | 42250 | 42150 | 325 |
| 277 | 20240624 | 141100 | 8233373200 | 42200 | 42200 | 42250 | 42150 | 533 |
| 278 | 20240624 | 141000 | 8210897100 | 42200 | 42150 | 42250 | 42100 | 836 |
| 279 | 20240624 | 140900 | 8175631350 | 42200 | 42150 | 42200 | 42100 | 371 |
| 280 | 20240624 | 140800 | 8159998900 | 42150 | 42150 | 42200 | 42150 | 479 |
| 281 | 20240624 | 140700 | 8139804200 | 42150 | 42150 | 42250 | 42150 | 346 |
| 282 | 20240624 | 140600 | 8125213450 | 42150 | 42200 | 42300 | 42150 | 407 |
| 283 | 20240624 | 140500 | 8108046500 | 42250 | 42250 | 42250 | 42200 | 293 |
| 284 | 20240624 | 140400 | 8095674050 | 42250 | 42200 | 42250 | 42200 | 429 |
| 285 | 20240624 | 140300 | 8077568500 | 42200 | 42200 | 42250 | 42150 | 278 |
| 286 | 20240624 | 140200 | 8065829700 | 42200 | 42200 | 42250 | 42200 | 445 |
| 287 | 20240624 | 140100 | 8047049200 | 42200 | 42150 | 42250 | 42150 | 367 |
| 288 | 20240624 | 140000 | 8031577250 | 42150 | 42200 | 42250 | 42150 | 876 |
| 289 | 20240624 | 135900 | 7994608550 | 42200 | 42300 | 42300 | 42200 | 382 |
| 290 | 20240624 | 135800 | 7978483800 | 42200 | 42150 | 42300 | 42150 | 350 |
| 291 | 20240624 | 135700 | 7963728350 | 42150 | 42300 | 42300 | 42150 | 245 |
| 292 | 20240624 | 135600 | 7953387100 | 42250 | 42250 | 42300 | 42200 | 194 |
| 293 | 20240624 | 135500 | 7945194600 | 42200 | 42200 | 42300 | 42150 | 204 |
| 294 | 20240624 | 135400 | 7936585600 | 42250 | 42300 | 42300 | 42200 | 319 |
| 295 | 20240624 | 135300 | 7923107450 | 42250 | 42200 | 42300 | 42200 | 181 |
| 296 | 20240624 | 135200 | 7915467600 | 42200 | 42150 | 42250 | 42150 | 233 |
| 297 | 20240624 | 135100 | 7905630300 | 42150 | 42150 | 42200 | 42100 | 419 |
| 298 | 20240624 | 135000 | 7887973000 | 42200 | 42150 | 42250 | 42150 | 268 |
| 299 | 20240624 | 134900 | 7876661450 | 42150 | 42150 | 42200 | 42150 | 180 |
| 300 | 20240624 | 134800 | 7869066250 | 42150 | 42200 | 42200 | 42150 | 394 |
| 301 | 20240624 | 134700 | 7852452600 | 42200 | 42200 | 42250 | 42150 | 320 |
| 302 | 20240624 | 134600 | 7838948950 | 42150 | 42100 | 42200 | 42100 | 293 |
| 303 | 20240624 | 134500 | 7826593250 | 42150 | 42150 | 42200 | 42150 | 505 |
| 304 | 20240624 | 134400 | 7805306450 | 42150 | 42200 | 42250 | 42150 | 344 |
| 305 | 20240624 | 134300 | 7790792000 | 42200 | 42200 | 42250 | 42200 | 264 |
| 306 | 20240624 | 134200 | 7779649250 | 42200 | 42250 | 42300 | 42200 | 460 |
| 307 | 20240624 | 134100 | 7760234450 | 42250 | 42250 | 42300 | 42200 | 217 |
| 308 | 20240624 | 134000 | 7751065400 | 42250 | 42150 | 42300 | 42150 | 534 |
| 309 | 20240624 | 133900 | 7728511150 | 42200 | 42200 | 42250 | 42150 | 573 |
| 310 | 20240624 | 133800 | 7704335800 | 42250 | 42200 | 42250 | 42200 | 145 |
| 311 | 20240624 | 133700 | 7698212650 | 42250 | 42200 | 42250 | 42200 | 398 |
| 312 | 20240624 | 133600 | 7681412600 | 42200 | 42200 | 42250 | 42200 | 236 |
| 313 | 20240624 | 133500 | 7671451200 | 42200 | 42200 | 42250 | 42200 | 357 |
| 314 | 20240624 | 133400 | 7656381100 | 42200 | 42200 | 42250 | 42200 | 249 |
| 315 | 20240624 | 133300 | 7645871100 | 42250 | 42200 | 42250 | 42200 | 249 |
| 316 | 20240624 | 133200 | 7635361600 | 42200 | 42200 | 42250 | 42200 | 254 |
| 317 | 20240624 | 133100 | 7624638650 | 42200 | 42250 | 42300 | 42200 | 304 |
| 318 | 20240624 | 133000 | 7611794600 | 42250 | 42200 | 42250 | 42150 | 294 |
| 319 | 20240624 | 132900 | 7599378800 | 42200 | 42150 | 42200 | 42150 | 293 |
| 320 | 20240624 | 132800 | 7587023550 | 42200 | 42200 | 42250 | 42150 | 181 |
| 321 | 20240624 | 132700 | 7579385900 | 42200 | 42250 | 42300 | 42200 | 283 |
| 322 | 20240624 | 132600 | 7567428750 | 42250 | 42100 | 42350 | 42100 | 566 |
| 323 | 20240624 | 132500 | 7543568800 | 42100 | 42100 | 42150 | 42100 | 340 |
| 324 | 20240624 | 132400 | 7529248750 | 42100 | 42100 | 42150 | 42100 | 323 |
| 325 | 20240624 | 132300 | 7515648450 | 42100 | 42050 | 42150 | 42000 | 492 |
| 326 | 20240624 | 132200 | 7494953150 | 42050 | 42050 | 42100 | 42050 | 1403 |
| 327 | 20240624 | 132100 | 7435951800 | 42100 | 42150 | 42150 | 42050 | 712 |
| 328 | 20240624 | 132000 | 7405978300 | 42100 | 42200 | 42200 | 42100 | 300 |
| 329 | 20240624 | 131900 | 7393330450 | 42100 | 42150 | 42150 | 42100 | 201 |
| 330 | 20240624 | 131800 | 7384860800 | 42100 | 42100 | 42150 | 42100 | 668 |
| 331 | 20240624 | 131700 | 7356728950 | 42150 | 42100 | 42150 | 42050 | 777 |
| 332 | 20240624 | 131600 | 7324014150 | 42100 | 42150 | 42200 | 42100 | 598 |
| 333 | 20240624 | 131500 | 7298807200 | 42200 | 42150 | 42200 | 42100 | 1225 |
| 334 | 20240624 | 131400 | 7247143700 | 42150 | 42150 | 42200 | 42150 | 861 |
| 335 | 20240624 | 131300 | 7210849200 | 42150 | 42150 | 42200 | 42100 | 1846 |
| 336 | 20240624 | 131200 | 7133046800 | 42150 | 42100 | 42150 | 42100 | 167 |
| 337 | 20240624 | 131100 | 7126014850 | 42100 | 42150 | 42200 | 42100 | 1750 |
| 338 | 20240624 | 131000 | 7052260100 | 42200 | 42200 | 42250 | 42150 | 319 |
| 339 | 20240624 | 130900 | 7038805950 | 42150 | 42200 | 42250 | 42150 | 153 |
| 340 | 20240624 | 130800 | 7032350500 | 42200 | 42200 | 42250 | 42150 | 907 |
| 341 | 20240624 | 130700 | 6994078150 | 42200 | 42250 | 42300 | 42200 | 661 |
| 342 | 20240624 | 130600 | 6966154500 | 42300 | 42250 | 42350 | 42200 | 505 |
| 343 | 20240624 | 130500 | 6944815950 | 42250 | 42350 | 42350 | 42250 | 717 |
| 344 | 20240624 | 130400 | 6914492150 | 42350 | 42350 | 42350 | 42300 | 897 |
| 345 | 20240624 | 130300 | 6876526100 | 42350 | 42450 | 42450 | 42350 | 639 |
| 346 | 20240624 | 130200 | 6849441950 | 42400 | 42400 | 42450 | 42400 | 315 |
| 347 | 20240624 | 130100 | 6836080950 | 42400 | 42450 | 42450 | 42400 | 215 |
| 348 | 20240624 | 130000 | 6826962700 | 42400 | 42400 | 42450 | 42400 | 343 |
| 349 | 20240624 | 125900 | 6812406900 | 42450 | 42450 | 42450 | 42400 | 657 |
| 350 | 20240624 | 125800 | 6784531650 | 42450 | 42450 | 42500 | 42450 | 127 |
| 351 | 20240624 | 125700 | 6779138150 | 42450 | 42450 | 42500 | 42450 | 144 |
| 352 | 20240624 | 125600 | 6773024300 | 42450 | 42500 | 42550 | 42450 | 470 |
| 353 | 20240624 | 125500 | 6753045850 | 42500 | 42500 | 42550 | 42500 | 186 |
| 354 | 20240624 | 125400 | 6745139900 | 42500 | 42550 | 42550 | 42500 | 147 |
| 355 | 20240624 | 125300 | 6738889150 | 42600 | 42550 | 42600 | 42500 | 90 |
| 356 | 20240624 | 125200 | 6735058700 | 42500 | 42550 | 42600 | 42500 | 645 |
| 357 | 20240624 | 125100 | 6707614600 | 42550 | 42550 | 42600 | 42550 | 197 |
| 358 | 20240624 | 125000 | 6699230800 | 42550 | 42550 | 42600 | 42550 | 245 |
| 359 | 20240624 | 124900 | 6688803500 | 42550 | 42550 | 42600 | 42550 | 104 |
| 360 | 20240624 | 124800 | 6684376400 | 42550 | 42550 | 42600 | 42550 | 101 |
| 361 | 20240624 | 124700 | 6680077200 | 42600 | 42550 | 42600 | 42550 | 146 |
| 362 | 20240624 | 124600 | 6673862950 | 42550 | 42550 | 42600 | 42550 | 132 |
| 363 | 20240624 | 124500 | 6668244650 | 42550 | 42550 | 42600 | 42550 | 94 |
| 364 | 20240624 | 124400 | 6664243800 | 42600 | 42500 | 42600 | 42500 | 323 |
| 365 | 20240624 | 124300 | 6650496750 | 42500 | 42500 | 42500 | 42450 | 648 |
| 366 | 20240624 | 124200 | 6622966100 | 42500 | 42500 | 42550 | 42500 | 632 |
| 367 | 20240624 | 124100 | 6596104500 | 42550 | 42500 | 42550 | 42500 | 85 |
| 368 | 20240624 | 124000 | 6592489850 | 42500 | 42500 | 42550 | 42500 | 255 |
| 369 | 20240624 | 123900 | 6581643000 | 42500 | 42600 | 42600 | 42500 | 303 |
| 370 | 20240624 | 123800 | 6568750450 | 42600 | 42600 | 42650 | 42550 | 484 |
| 371 | 20240624 | 123700 | 6548134250 | 42600 | 42600 | 42650 | 42600 | 47 |
| 372 | 20240624 | 123600 | 6546130600 | 42600 | 42650 | 42650 | 42600 | 226 |
| 373 | 20240624 | 123500 | 6536499450 | 42600 | 42600 | 42650 | 42600 | 118 |
| 374 | 20240624 | 123400 | 6531469050 | 42600 | 42600 | 42650 | 42600 | 142 |
| 375 | 20240624 | 123300 | 6525417750 | 42600 | 42650 | 42650 | 42600 | 71 |
| 376 | 20240624 | 123200 | 6522390750 | 42600 | 42600 | 42650 | 42600 | 129 |
| 377 | 20240624 | 123100 | 6516892050 | 42600 | 42600 | 42650 | 42600 | 142 |
| 378 | 20240624 | 123000 | 6510838800 | 42600 | 42650 | 42700 | 42600 | 466 |
| 379 | 20240624 | 122900 | 6490965200 | 42650 | 42650 | 42700 | 42650 | 66 |
| 380 | 20240624 | 122800 | 6488149000 | 42650 | 42600 | 42650 | 42600 | 757 |
| 381 | 20240624 | 122700 | 6455863200 | 42600 | 42600 | 42700 | 42600 | 363 |
| 382 | 20240624 | 122600 | 6440374050 | 42600 | 42600 | 42700 | 42600 | 124 |
| 383 | 20240624 | 122500 | 6435086450 | 42600 | 42550 | 42700 | 42550 | 73 |
| 384 | 20240624 | 122400 | 6431975850 | 42550 | 42600 | 42700 | 42550 | 956 |
| 385 | 20240624 | 122300 | 6391239500 | 42600 | 42650 | 42650 | 42600 | 261 |
| 386 | 20240624 | 122200 | 6380110450 | 42600 | 42600 | 42650 | 42600 | 242 |
| 387 | 20240624 | 122100 | 6369793750 | 42600 | 42600 | 42650 | 42600 | 221 |
| 388 | 20240624 | 122000 | 6360372400 | 42600 | 42600 | 42650 | 42600 | 82 |
| 389 | 20240624 | 121900 | 6356876900 | 42650 | 42600 | 42650 | 42600 | 148 |
| 390 | 20240624 | 121800 | 6350570300 | 42600 | 42600 | 42650 | 42600 | 100 |
| 391 | 20240624 | 121700 | 6346307950 | 42600 | 42600 | 42650 | 42600 | 106 |
| 392 | 20240624 | 121600 | 6341789550 | 42650 | 42600 | 42650 | 42600 | 133 |
| 393 | 20240624 | 121500 | 6336121150 | 42600 | 42600 | 42650 | 42600 | 228 |
| 394 | 20240624 | 121400 | 6326401050 | 42600 | 42600 | 42650 | 42600 | 107 |
| 395 | 20240624 | 121300 | 6321840850 | 42650 | 42600 | 42650 | 42600 | 239 |
| 396 | 20240624 | 121200 | 6311657250 | 42600 | 42650 | 42650 | 42600 | 161 |
| 397 | 20240624 | 121100 | 6304796450 | 42600 | 42600 | 42650 | 42600 | 51 |
| 398 | 20240624 | 121000 | 6302622500 | 42650 | 42550 | 42650 | 42550 | 558 |
| 399 | 20240624 | 120900 | 6278855300 | 42550 | 42600 | 42650 | 42550 | 309 |
| 400 | 20240624 | 120800 | 6265691800 | 42600 | 42600 | 42650 | 42600 | 142 |
| 401 | 20240624 | 120700 | 6259640500 | 42600 | 42600 | 42650 | 42600 | 100 |
| 402 | 20240624 | 120600 | 6255378650 | 42600 | 42600 | 42650 | 42600 | 249 |
| 403 | 20240624 | 120500 | 6244768450 | 42600 | 42650 | 42650 | 42600 | 98 |
| 404 | 20240624 | 120400 | 6240592000 | 42600 | 42600 | 42650 | 42600 | 128 |
| 405 | 20240624 | 120300 | 6235136950 | 42600 | 42550 | 42650 | 42550 | 186 |
| 406 | 20240624 | 120200 | 6227213500 | 42550 | 42600 | 42650 | 42550 | 342 |
| 407 | 20240624 | 120100 | 6212652000 | 42600 | 42600 | 42650 | 42600 | 69 |
| 408 | 20240624 | 120000 | 6209711650 | 42600 | 42600 | 42750 | 42600 | 218 |
| 409 | 20240624 | 115900 | 6200412600 | 42600 | 42600 | 42650 | 42600 | 121 |
| 410 | 20240624 | 115800 | 6195253050 | 42600 | 42600 | 42650 | 42600 | 104 |
| 411 | 20240624 | 115700 | 6190820850 | 42600 | 42600 | 42700 | 42600 | 82 |
| 412 | 20240624 | 115600 | 6187324600 | 42600 | 42650 | 42750 | 42600 | 43 |
| 413 | 20240624 | 115500 | 6185491300 | 42600 | 42600 | 42750 | 42600 | 434 |
| 414 | 20240624 | 115400 | 6166999900 | 42600 | 42600 | 42650 | 42600 | 391 |
| 415 | 20240624 | 115300 | 6150335900 | 42600 | 42600 | 42650 | 42600 | 119 |
| 416 | 20240624 | 115200 | 6145265100 | 42600 | 42650 | 42650 | 42600 | 119 |
| 417 | 20240624 | 115100 | 6140193750 | 42600 | 42600 | 42650 | 42600 | 137 |
| 418 | 20240624 | 115000 | 6134354900 | 42600 | 42700 | 42700 | 42600 | 429 |
| 419 | 20240624 | 114900 | 6116057600 | 42650 | 42650 | 42700 | 42650 | 46 |
| 420 | 20240624 | 114800 | 6114094250 | 42650 | 42700 | 42750 | 42650 | 424 |
| 421 | 20240624 | 114700 | 6095997700 | 42700 | 42600 | 42750 | 42600 | 43 |
| 422 | 20240624 | 114600 | 6094162600 | 42600 | 42650 | 42700 | 42600 | 203 |
| 423 | 20240624 | 114500 | 6085499150 | 42600 | 42600 | 42700 | 42600 | 107 |
| 424 | 20240624 | 114400 | 6080935150 | 42600 | 42650 | 42650 | 42600 | 300 |
| 425 | 20240624 | 114300 | 6068143150 | 42650 | 42700 | 42750 | 42650 | 85 |
| 426 | 20240624 | 114200 | 6064514400 | 42700 | 42700 | 42750 | 42650 | 631 |
| 427 | 20240624 | 114100 | 6037574150 | 42700 | 42700 | 42700 | 42650 | 587 |
| 428 | 20240624 | 114000 | 6012510950 | 42650 | 42700 | 42700 | 42650 | 53 |
| 429 | 20240624 | 113900 | 6010248750 | 42650 | 42650 | 42700 | 42650 | 327 |
| 430 | 20240624 | 113800 | 5996294350 | 42650 | 42600 | 42700 | 42600 | 158 |
| 431 | 20240624 | 113700 | 5989555750 | 42600 | 42650 | 42700 | 42600 | 492 |
| 432 | 20240624 | 113600 | 5968577950 | 42650 | 42700 | 42700 | 42600 | 200 |
| 433 | 20240624 | 113500 | 5960047600 | 42650 | 42650 | 42700 | 42600 | 343 |
| 434 | 20240624 | 113400 | 5945417900 | 42650 | 42700 | 42700 | 42650 | 147 |
| 435 | 20240624 | 113300 | 5939144850 | 42650 | 42700 | 42750 | 42650 | 136 |
| 436 | 20240624 | 113200 | 5933340000 | 42700 | 42650 | 42750 | 42650 | 58 |
| 437 | 20240624 | 113100 | 5930862850 | 42650 | 42700 | 42700 | 42650 | 116 |
| 438 | 20240624 | 113000 | 5925913850 | 42650 | 42700 | 42750 | 42600 | 203 |
| 439 | 20240624 | 112900 | 5917252800 | 42650 | 42700 | 42700 | 42650 | 77 |
| 440 | 20240624 | 112800 | 5913967450 | 42650 | 42650 | 42700 | 42650 | 100 |
| 441 | 20240624 | 112700 | 5909699950 | 42650 | 42650 | 42700 | 42600 | 234 |
| 442 | 20240624 | 112600 | 5899717850 | 42600 | 42600 | 42600 | 42550 | 260 |
| 443 | 20240624 | 112500 | 5888644700 | 42600 | 42650 | 42650 | 42550 | 772 |
| 444 | 20240624 | 112400 | 5855767850 | 42600 | 42700 | 42700 | 42600 | 205 |
| 445 | 20240624 | 112300 | 5847029100 | 42650 | 42650 | 42650 | 42600 | 66 |
| 446 | 20240624 | 112200 | 5844215450 | 42600 | 42750 | 42750 | 42600 | 117 |
| 447 | 20240624 | 112100 | 5839225500 | 42700 | 42600 | 42750 | 42600 | 182 |
| 448 | 20240624 | 112000 | 5831461750 | 42650 | 42750 | 42750 | 42600 | 564 |
| 449 | 20240624 | 111900 | 5807396800 | 42750 | 42850 | 42850 | 42750 | 484 |
| 450 | 20240624 | 111800 | 5786683750 | 42700 | 42750 | 42800 | 42700 | 250 |
| 451 | 20240624 | 111700 | 5775986700 | 42700 | 42700 | 42750 | 42700 | 129 |
| 452 | 20240624 | 111600 | 5770474750 | 42700 | 42600 | 42700 | 42600 | 187 |
| 453 | 20240624 | 111500 | 5762500000 | 42600 | 42550 | 42600 | 42550 | 328 |
| 454 | 20240624 | 111400 | 5748539450 | 42550 | 42550 | 42700 | 42550 | 975 |
| 455 | 20240624 | 111300 | 5707006700 | 42550 | 42650 | 42650 | 42550 | 285 |
| 456 | 20240624 | 111200 | 5694877400 | 42650 | 42650 | 42650 | 42550 | 288 |
| 457 | 20240624 | 111100 | 5682611050 | 42650 | 42600 | 42650 | 42600 | 287 |
| 458 | 20240624 | 111000 | 5670382800 | 42650 | 42700 | 42700 | 42650 | 439 |
| 459 | 20240624 | 110900 | 5651658450 | 42700 | 42650 | 42700 | 42600 | 448 |
| 460 | 20240624 | 110800 | 5632547400 | 42700 | 42700 | 42700 | 42600 | 244 |
| 461 | 20240624 | 110700 | 5622144300 | 42700 | 42600 | 42700 | 42600 | 392 |
| 462 | 20240624 | 110600 | 5605432050 | 42650 | 42700 | 42700 | 42600 | 444 |
| 463 | 20240624 | 110500 | 5586498450 | 42650 | 42600 | 42650 | 42600 | 360 |
| 464 | 20240624 | 110400 | 5571155100 | 42600 | 42550 | 42600 | 42550 | 383 |
| 465 | 20240624 | 110300 | 5554857900 | 42600 | 42550 | 42600 | 42500 | 1015 |
| 466 | 20240624 | 110200 | 5511672000 | 42500 | 42550 | 42700 | 42500 | 497 |
| 467 | 20240624 | 110100 | 5490516800 | 42550 | 42600 | 42600 | 42500 | 297 |
| 468 | 20240624 | 110000 | 5477878200 | 42550 | 42550 | 42550 | 42500 | 440 |
| 469 | 20240624 | 105900 | 5459170850 | 42600 | 42600 | 42650 | 42550 | 594 |
| 470 | 20240624 | 105800 | 5433869300 | 42600 | 42550 | 42650 | 42500 | 833 |
| 471 | 20240624 | 105700 | 5398409500 | 42600 | 42650 | 42650 | 42500 | 1397 |
| 472 | 20240624 | 105600 | 5338959600 | 42600 | 42550 | 42650 | 42550 | 447 |
| 473 | 20240624 | 105500 | 5319919500 | 42550 | 42600 | 42600 | 42500 | 796 |
| 474 | 20240624 | 105400 | 5286043800 | 42600 | 42650 | 42700 | 42600 | 649 |
| 475 | 20240624 | 105300 | 5258363750 | 42650 | 42700 | 42700 | 42650 | 1158 |
| 476 | 20240624 | 105200 | 5208948450 | 42700 | 42750 | 42800 | 42700 | 1001 |
| 477 | 20240624 | 105100 | 5166155700 | 42800 | 42800 | 42800 | 42750 | 75 |
| 478 | 20240624 | 105000 | 5162946200 | 42800 | 42800 | 42800 | 42750 | 518 |
| 479 | 20240624 | 104900 | 5140787550 | 42850 | 42750 | 42850 | 42750 | 175 |
| 480 | 20240624 | 104800 | 5133298100 | 42750 | 42800 | 42850 | 42750 | 363 |
| 481 | 20240624 | 104700 | 5117767400 | 42850 | 42850 | 42850 | 42750 | 169 |
| 482 | 20240624 | 104600 | 5110534300 | 42900 | 42750 | 42900 | 42750 | 193 |
| 483 | 20240624 | 104500 | 5102277500 | 42800 | 42750 | 42800 | 42750 | 269 |
| 484 | 20240624 | 104400 | 5090772600 | 42750 | 42750 | 42750 | 42700 | 1172 |
| 485 | 20240624 | 104300 | 5040683650 | 42800 | 42800 | 42850 | 42750 | 355 |
| 486 | 20240624 | 104200 | 5025491550 | 42800 | 42850 | 42850 | 42800 | 128 |
| 487 | 20240624 | 104100 | 5020010100 | 42850 | 42850 | 42900 | 42800 | 272 |
| 488 | 20240624 | 104000 | 5008361800 | 42850 | 42900 | 42900 | 42800 | 183 |
| 489 | 20240624 | 103900 | 5000520600 | 42900 | 42750 | 42900 | 42750 | 231 |
| 490 | 20240624 | 103800 | 4990625750 | 42800 | 42900 | 42900 | 42750 | 2021 |
| 491 | 20240624 | 103700 | 4904090200 | 42900 | 42900 | 42900 | 42850 | 250 |
| 492 | 20240624 | 103600 | 4893371350 | 42900 | 42950 | 42950 | 42850 | 566 |
| 493 | 20240624 | 103500 | 4869086000 | 42950 | 42950 | 43000 | 42850 | 2594 |
| 494 | 20240624 | 103400 | 4757797050 | 43000 | 43000 | 43000 | 42950 | 703 |
| 495 | 20240624 | 103300 | 4727569950 | 43000 | 43000 | 43000 | 42950 | 69 |
| 496 | 20240624 | 103200 | 4724603200 | 43000 | 43050 | 43050 | 43000 | 830 |
| 497 | 20240624 | 103100 | 4688911900 | 43050 | 43100 | 43100 | 43000 | 207 |
| 498 | 20240624 | 103000 | 4680000600 | 43100 | 43100 | 43100 | 43000 | 166 |
| 499 | 20240624 | 102900 | 4672851000 | 43050 | 43000 | 43050 | 43000 | 812 |
| 500 | 20240624 | 102800 | 4637928950 | 42950 | 42950 | 43000 | 42950 | 708 |
| 501 | 20240624 | 102700 | 4607519350 | 43000 | 43000 | 43000 | 42950 | 833 |
| 502 | 20240624 | 102600 | 4571738150 | 43000 | 43050 | 43050 | 43000 | 244 |
| 503 | 20240624 | 102500 | 4561244200 | 43050 | 43000 | 43050 | 43000 | 213 |
| 504 | 20240624 | 102400 | 4552081650 | 43000 | 43000 | 43050 | 43000 | 377 |
| 505 | 20240624 | 102300 | 4535868500 | 43000 | 43000 | 43050 | 43000 | 328 |
| 506 | 20240624 | 102200 | 4521760850 | 43000 | 43050 | 43100 | 43000 | 817 |
| 507 | 20240624 | 102100 | 4486603700 | 43100 | 43150 | 43200 | 43050 | 1119 |
| 508 | 20240624 | 102000 | 4438345050 | 43200 | 43200 | 43200 | 43150 | 80 |
| 509 | 20240624 | 101900 | 4434889300 | 43150 | 43150 | 43200 | 43150 | 229 |
| 510 | 20240624 | 101800 | 4425006550 | 43200 | 43200 | 43200 | 43150 | 127 |
| 511 | 20240624 | 101700 | 4419522950 | 43200 | 43200 | 43200 | 43150 | 389 |
| 512 | 20240624 | 101600 | 4402720200 | 43200 | 43250 | 43250 | 43200 | 114 |
| 513 | 20240624 | 101500 | 4397791550 | 43250 | 43250 | 43300 | 43250 | 247 |
| 514 | 20240624 | 101400 | 4387107650 | 43250 | 43300 | 43300 | 43250 | 610 |
| 515 | 20240624 | 101300 | 4360722000 | 43250 | 43350 | 43350 | 43250 | 956 |
| 516 | 20240624 | 101200 | 4319314550 | 43350 | 43400 | 43400 | 43350 | 404 |
| 517 | 20240624 | 101100 | 4301798700 | 43350 | 43400 | 43400 | 43350 | 102 |
| 518 | 20240624 | 101000 | 4297372500 | 43350 | 43350 | 43400 | 43350 | 314 |
| 519 | 20240624 | 100900 | 4283759400 | 43350 | 43400 | 43400 | 43350 | 930 |
| 520 | 20240624 | 100800 | 4243443850 | 43400 | 43350 | 43400 | 43350 | 456 |
| 521 | 20240624 | 100700 | 4223662300 | 43400 | 43400 | 43450 | 43350 | 730 |
| 522 | 20240624 | 100600 | 4191978900 | 43400 | 43400 | 43400 | 43350 | 414 |
| 523 | 20240624 | 100500 | 4174014050 | 43400 | 43400 | 43400 | 43350 | 457 |
| 524 | 20240624 | 100400 | 4154182300 | 43400 | 43450 | 43500 | 43400 | 286 |
| 525 | 20240624 | 100300 | 4141756350 | 43450 | 43400 | 43500 | 43400 | 2356 |
| 526 | 20240624 | 100200 | 4039421600 | 43400 | 43400 | 43400 | 43350 | 443 |
| 527 | 20240624 | 100100 | 4020201350 | 43300 | 43350 | 43400 | 43250 | 2483 |
| 528 | 20240624 | 100000 | 3912704800 | 43400 | 43250 | 43400 | 43250 | 909 |
| 529 | 20240624 | 095900 | 3873330750 | 43250 | 43400 | 43400 | 43200 | 2262 |
| 530 | 20240624 | 095800 | 3775419950 | 43400 | 43500 | 43500 | 43400 | 2209 |
| 531 | 20240624 | 095700 | 3679433100 | 43500 | 43500 | 43550 | 43400 | 3669 |
| 532 | 20240624 | 095600 | 3519944850 | 43500 | 43350 | 43500 | 43300 | 2781 |
| 533 | 20240624 | 095500 | 3399156500 | 43300 | 43400 | 43400 | 43300 | 887 |
| 534 | 20240624 | 095400 | 3360700550 | 43400 | 43350 | 43400 | 43350 | 625 |
| 535 | 20240624 | 095300 | 3333601100 | 43350 | 43300 | 43350 | 43300 | 820 |
| 536 | 20240624 | 095200 | 3298083750 | 43250 | 43250 | 43300 | 43200 | 519 |
| 537 | 20240624 | 095100 | 3275645550 | 43250 | 43250 | 43300 | 43200 | 492 |
| 538 | 20240624 | 095000 | 3254354450 | 43250 | 43300 | 43350 | 43250 | 408 |
| 539 | 20240624 | 094900 | 3236679850 | 43200 | 43300 | 43300 | 43200 | 477 |
| 540 | 20240624 | 094800 | 3216050100 | 43300 | 43400 | 43400 | 43200 | 814 |
| 541 | 20240624 | 094700 | 3180809600 | 43400 | 43350 | 43400 | 43350 | 538 |
| 542 | 20240624 | 094600 | 3157485700 | 43350 | 43350 | 43400 | 43350 | 387 |
| 543 | 20240624 | 094500 | 3140709200 | 43350 | 43400 | 43400 | 43300 | 627 |
| 544 | 20240624 | 094400 | 3113522700 | 43400 | 43300 | 43400 | 43300 | 412 |
| 545 | 20240624 | 094300 | 3095654900 | 43350 | 43300 | 43350 | 43250 | 235 |
| 546 | 20240624 | 094200 | 3085484550 | 43300 | 43200 | 43300 | 43200 | 653 |
| 547 | 20240624 | 094100 | 3057226800 | 43200 | 43200 | 43200 | 43150 | 466 |
| 548 | 20240624 | 094000 | 3037101350 | 43200 | 43100 | 43200 | 43050 | 627 |
| 549 | 20240624 | 093900 | 3010048800 | 43150 | 43050 | 43150 | 43050 | 544 |
| 550 | 20240624 | 093800 | 2986614500 | 43050 | 43050 | 43100 | 43000 | 466 |
| 551 | 20240624 | 093700 | 2966553200 | 43050 | 43000 | 43050 | 42950 | 415 |
| 552 | 20240624 | 093600 | 2948706450 | 43000 | 42950 | 43000 | 42950 | 657 |
| 553 | 20240624 | 093500 | 2920477750 | 42950 | 43100 | 43150 | 42950 | 895 |
| 554 | 20240624 | 093400 | 2881958150 | 43100 | 43100 | 43150 | 43050 | 718 |
| 555 | 20240624 | 093300 | 2851013150 | 43150 | 43500 | 43500 | 43100 | 4365 |
| 556 | 20240624 | 093200 | 2662352800 | 43500 | 43550 | 43550 | 43450 | 1153 |
| 557 | 20240624 | 093100 | 2612210750 | 43600 | 43450 | 43600 | 43450 | 1631 |
| 558 | 20240624 | 093000 | 2541206600 | 43400 | 43500 | 43550 | 43350 | 1497 |
| 559 | 20240624 | 092900 | 2476155650 | 43500 | 43400 | 43500 | 43350 | 2299 |
| 560 | 20240624 | 092800 | 2376285500 | 43350 | 43450 | 43500 | 43250 | 3146 |
| 561 | 20240624 | 092700 | 2239828050 | 43400 | 43400 | 43500 | 43350 | 1915 |
| 562 | 20240624 | 092600 | 2156590550 | 43350 | 43350 | 43500 | 43350 | 3550 |
| 563 | 20240624 | 092500 | 2002347200 | 43400 | 43100 | 43400 | 43100 | 4486 |
| 564 | 20240624 | 092400 | 1808177200 | 43100 | 43100 | 43150 | 43050 | 1064 |
| 565 | 20240624 | 092300 | 1762300900 | 43050 | 43100 | 43200 | 43050 | 1291 |
| 566 | 20240624 | 092200 | 1706656450 | 43100 | 43250 | 43250 | 43100 | 1748 |
| 567 | 20240624 | 092100 | 1631142700 | 43250 | 43250 | 43250 | 43200 | 1346 |
| 568 | 20240624 | 092000 | 1572953250 | 43200 | 43200 | 43250 | 43150 | 1572 |
| 569 | 20240624 | 091900 | 1505027150 | 43200 | 43250 | 43250 | 43150 | 1811 |
| 570 | 20240624 | 091800 | 1426756500 | 43250 | 43150 | 43300 | 43150 | 1957 |
| 571 | 20240624 | 091700 | 1342196500 | 43050 | 42900 | 43050 | 42850 | 863 |
| 572 | 20240624 | 091600 | 1305159600 | 42850 | 43000 | 43000 | 42800 | 1989 |
| 573 | 20240624 | 091500 | 1219822450 | 43000 | 43200 | 43250 | 42950 | 4381 |
| 574 | 20240624 | 091400 | 1031084500 | 43200 | 43000 | 43350 | 43000 | 4411 |
| 575 | 20240624 | 091300 | 840377300 | 43000 | 42850 | 43000 | 42800 | 2044 |
| 576 | 20240624 | 091200 | 752684050 | 42850 | 42700 | 42850 | 42700 | 1237 |
| 577 | 20240624 | 091100 | 699778750 | 42700 | 42700 | 42750 | 42600 | 1044 |
| 578 | 20240624 | 091000 | 655236200 | 42700 | 42400 | 42700 | 42400 | 1710 |
| 579 | 20240624 | 090900 | 582595050 | 42400 | 42500 | 42500 | 42350 | 752 |
| 580 | 20240624 | 090800 | 550735200 | 42400 | 42200 | 42400 | 42150 | 1326 |
| 581 | 20240624 | 090700 | 494644150 | 42200 | 42250 | 42300 | 42200 | 530 |
| 582 | 20240624 | 090600 | 472253000 | 42150 | 42200 | 42250 | 42100 | 978 |
| 583 | 20240624 | 090500 | 431032400 | 42150 | 42100 | 42250 | 42100 | 1450 |
| 584 | 20240624 | 090400 | 369901450 | 42100 | 42200 | 42200 | 42100 | 1221 |
| 585 | 20240624 | 090300 | 318464300 | 42200 | 42200 | 42200 | 42150 | 803 |
| 586 | 20240624 | 090200 | 284604000 | 42150 | 42200 | 42200 | 42100 | 1803 |
| 587 | 20240624 | 090100 | 208599400 | 42200 | 42550 | 42550 | 42150 | 1986 |
| 588 | 20240624 | 090000 | 124472750 | 42600 | 42350 | 42600 | 42350 | 2876 |