35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 190400 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 5511 |
| 3 | 20240625 | 190300 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 4 | 20240625 | 190200 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 5 | 20240625 | 190100 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 6 | 20240625 | 190000 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 7 | 20240625 | 185900 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 8 | 20240625 | 185800 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 9 | 20240625 | 185700 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 10 | 20240625 | 185600 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 11 | 20240625 | 185500 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 12 | 20240625 | 185400 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 13 | 20240625 | 185300 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 14 | 20240625 | 185200 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 15 | 20240625 | 185100 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 16 | 20240625 | 185000 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 17 | 20240625 | 184900 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 18 | 20240625 | 184800 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 19 | 20240625 | 184700 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 20 | 20240625 | 184600 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 21 | 20240625 | 184500 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 22 | 20240625 | 184400 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 23 | 20240625 | 184300 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 24 | 20240625 | 184200 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 25 | 20240625 | 184100 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 26 | 20240625 | 184000 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 27 | 20240625 | 183900 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 28 | 20240625 | 183800 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 29 | 20240625 | 183700 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 30 | 20240625 | 183600 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 31 | 20240625 | 183500 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 32 | 20240625 | 183400 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 5511 |
| 33 | 20240625 | 183300 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 34 | 20240625 | 183200 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 35 | 20240625 | 183100 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 36 | 20240625 | 183000 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 37 | 20240625 | 182900 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 38 | 20240625 | 182800 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 39 | 20240625 | 182700 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 40 | 20240625 | 182600 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 41 | 20240625 | 182500 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 42 | 20240625 | 182400 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 43 | 20240625 | 182300 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 44 | 20240625 | 182200 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 45 | 20240625 | 182100 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 46 | 20240625 | 182000 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 47 | 20240625 | 181900 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 48 | 20240625 | 181800 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 49 | 20240625 | 181700 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 50 | 20240625 | 181600 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 51 | 20240625 | 181500 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 52 | 20240625 | 181400 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 53 | 20240625 | 181300 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 54 | 20240625 | 181200 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 55 | 20240625 | 181100 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 56 | 20240625 | 181000 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 57 | 20240625 | 180900 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 58 | 20240625 | 180800 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 59 | 20240625 | 180700 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 60 | 20240625 | 180600 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 61 | 20240625 | 180500 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 62 | 20240625 | 180400 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 5511 |
| 63 | 20240625 | 180300 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 64 | 20240625 | 180200 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 65 | 20240625 | 180100 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 66 | 20240625 | 180000 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 67 | 20240625 | 175900 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 68 | 20240625 | 175800 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 69 | 20240625 | 175700 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 70 | 20240625 | 175600 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 71 | 20240625 | 175500 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 72 | 20240625 | 175400 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 73 | 20240625 | 175300 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 74 | 20240625 | 175200 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 75 | 20240625 | 175100 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 76 | 20240625 | 175000 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 77 | 20240625 | 174900 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 78 | 20240625 | 174800 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 79 | 20240625 | 174700 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 80 | 20240625 | 174600 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 81 | 20240625 | 174500 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 82 | 20240625 | 174400 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 83 | 20240625 | 174300 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 84 | 20240625 | 174200 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 85 | 20240625 | 174100 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 86 | 20240625 | 174000 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 87 | 20240625 | 173900 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 88 | 20240625 | 173800 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 89 | 20240625 | 173700 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 90 | 20240625 | 173600 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 91 | 20240625 | 173500 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 92 | 20240625 | 173400 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 5511 |
| 93 | 20240625 | 173300 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 94 | 20240625 | 173200 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 95 | 20240625 | 173100 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 96 | 20240625 | 173000 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 97 | 20240625 | 172900 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 98 | 20240625 | 172800 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 99 | 20240625 | 172700 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 100 | 20240625 | 172600 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 101 | 20240625 | 172500 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 102 | 20240625 | 172400 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 103 | 20240625 | 172300 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 104 | 20240625 | 172200 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 105 | 20240625 | 172100 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 106 | 20240625 | 172000 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 107 | 20240625 | 171900 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 108 | 20240625 | 171800 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 109 | 20240625 | 171700 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 110 | 20240625 | 171600 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 111 | 20240625 | 171500 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 112 | 20240625 | 171400 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 113 | 20240625 | 171300 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 114 | 20240625 | 171200 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 115 | 20240625 | 171100 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 116 | 20240625 | 171000 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 117 | 20240625 | 170900 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 118 | 20240625 | 170800 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 119 | 20240625 | 170700 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 120 | 20240625 | 170600 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 121 | 20240625 | 170500 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 122 | 20240625 | 170400 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 5511 |
| 123 | 20240625 | 170300 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 124 | 20240625 | 170200 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 125 | 20240625 | 170100 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 126 | 20240625 | 170000 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 127 | 20240625 | 165900 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 128 | 20240625 | 165800 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 129 | 20240625 | 165700 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 130 | 20240625 | 165600 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 131 | 20240625 | 165500 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 132 | 20240625 | 165400 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 133 | 20240625 | 165300 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 134 | 20240625 | 165200 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 135 | 20240625 | 165100 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 136 | 20240625 | 165000 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 137 | 20240625 | 164900 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 138 | 20240625 | 164800 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 139 | 20240625 | 164700 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 140 | 20240625 | 164600 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 141 | 20240625 | 164500 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 142 | 20240625 | 164400 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 143 | 20240625 | 164300 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 144 | 20240625 | 164200 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 145 | 20240625 | 164100 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 146 | 20240625 | 164000 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 147 | 20240625 | 163900 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 148 | 20240625 | 163800 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 149 | 20240625 | 163700 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 150 | 20240625 | 163600 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 151 | 20240625 | 163500 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 152 | 20240625 | 163400 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 5511 |
| 153 | 20240625 | 163300 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 154 | 20240625 | 163200 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 155 | 20240625 | 163100 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 156 | 20240625 | 163000 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 157 | 20240625 | 162900 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 158 | 20240625 | 162800 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 159 | 20240625 | 162700 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 160 | 20240625 | 162600 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 161 | 20240625 | 162500 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 162 | 20240625 | 162400 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 163 | 20240625 | 162300 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 164 | 20240625 | 162200 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 165 | 20240625 | 162100 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 166 | 20240625 | 162000 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 167 | 20240625 | 161900 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 168 | 20240625 | 161800 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 169 | 20240625 | 161700 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 170 | 20240625 | 161600 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 171 | 20240625 | 161500 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 172 | 20240625 | 161400 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 173 | 20240625 | 161300 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 174 | 20240625 | 161200 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 175 | 20240625 | 161100 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 176 | 20240625 | 161000 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 177 | 20240625 | 160900 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 178 | 20240625 | 160800 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 179 | 20240625 | 160700 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 180 | 20240625 | 160600 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 181 | 20240625 | 160500 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 182 | 20240625 | 160400 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 5511 |
| 183 | 20240625 | 160300 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 184 | 20240625 | 160200 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 185 | 20240625 | 160100 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 186 | 20240625 | 160000 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 187 | 20240625 | 155900 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 188 | 20240625 | 155800 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 189 | 20240625 | 155700 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 190 | 20240625 | 155600 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 191 | 20240625 | 155500 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 192 | 20240625 | 155400 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 193 | 20240625 | 155300 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 194 | 20240625 | 155200 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 195 | 20240625 | 155100 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 196 | 20240625 | 155000 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 197 | 20240625 | 154900 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 198 | 20240625 | 154800 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 199 | 20240625 | 154700 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 200 | 20240625 | 154600 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 201 | 20240625 | 154500 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 202 | 20240625 | 154400 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 203 | 20240625 | 154300 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 204 | 20240625 | 154200 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 205 | 20240625 | 154100 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 206 | 20240625 | 154000 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 207 | 20240625 | 153900 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 208 | 20240625 | 153800 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 209 | 20240625 | 153700 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 210 | 20240625 | 153600 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 211 | 20240625 | 153500 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 212 | 20240625 | 153400 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 5511 |
| 213 | 20240625 | 153300 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 214 | 20240625 | 153200 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 215 | 20240625 | 153100 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 216 | 20240625 | 153000 | 60502078300 | 128200 | 128200 | 128200 | 128200 | 5511 |
| 217 | 20240625 | 152900 | 59795568100 | 128100 | 128100 | 128100 | 128100 | 0 |
| 218 | 20240625 | 152800 | 59795568100 | 128100 | 128100 | 128100 | 128100 | 0 |
| 219 | 20240625 | 152700 | 59795568100 | 128100 | 128100 | 128100 | 128100 | 0 |
| 220 | 20240625 | 152600 | 59795568100 | 128100 | 128100 | 128100 | 128100 | 0 |
| 221 | 20240625 | 152500 | 59795568100 | 128100 | 128100 | 128100 | 128100 | 0 |
| 222 | 20240625 | 152400 | 59795568100 | 128100 | 128100 | 128100 | 128100 | 0 |
| 223 | 20240625 | 152300 | 59795568100 | 128100 | 128100 | 128100 | 128100 | 0 |
| 224 | 20240625 | 152200 | 59795568100 | 128100 | 128100 | 128100 | 128100 | 0 |
| 225 | 20240625 | 152100 | 59795568100 | 128100 | 128100 | 128100 | 128100 | 0 |
| 226 | 20240625 | 152000 | 59795568100 | 128100 | 128100 | 128100 | 128100 | 0 |
| 227 | 20240625 | 151900 | 59795568100 | 128100 | 128200 | 128200 | 128000 | 1847 |
| 228 | 20240625 | 151800 | 59558859800 | 128200 | 128200 | 128300 | 128100 | 887 |
| 229 | 20240625 | 151700 | 59445176000 | 128200 | 128500 | 128500 | 128200 | 1358 |
| 230 | 20240625 | 151600 | 59270874400 | 128500 | 128600 | 128600 | 128400 | 2298 |
| 231 | 20240625 | 151500 | 58975632800 | 128700 | 128500 | 128700 | 128500 | 861 |
| 232 | 20240625 | 151400 | 58864902600 | 128500 | 128500 | 128600 | 128500 | 365 |
| 233 | 20240625 | 151300 | 58817976500 | 128500 | 128500 | 128500 | 128400 | 862 |
| 234 | 20240625 | 151200 | 58707211600 | 128500 | 128400 | 128500 | 128400 | 231 |
| 235 | 20240625 | 151100 | 58677531300 | 128400 | 128400 | 128600 | 128400 | 1018 |
| 236 | 20240625 | 151000 | 58546736200 | 128500 | 128500 | 128700 | 128400 | 1488 |
| 237 | 20240625 | 150900 | 58355489100 | 128500 | 128400 | 128500 | 128000 | 988 |
| 238 | 20240625 | 150800 | 58228660900 | 128400 | 128000 | 128400 | 127900 | 894 |
| 239 | 20240625 | 150700 | 58114175800 | 128000 | 127500 | 128100 | 127400 | 1060 |
| 240 | 20240625 | 150600 | 57978623500 | 127400 | 127600 | 127600 | 127200 | 1040 |
| 241 | 20240625 | 150500 | 57846129900 | 127600 | 127500 | 127600 | 127400 | 423 |
| 242 | 20240625 | 150400 | 57792198300 | 127400 | 127500 | 127600 | 127400 | 354 |
| 243 | 20240625 | 150300 | 57747067200 | 127500 | 127600 | 127600 | 127400 | 168 |
| 244 | 20240625 | 150200 | 57725646200 | 127600 | 127500 | 127600 | 127500 | 194 |
| 245 | 20240625 | 150100 | 57700904900 | 127600 | 127600 | 127600 | 127500 | 272 |
| 246 | 20240625 | 150000 | 57666208800 | 127600 | 127600 | 127800 | 127600 | 494 |
| 247 | 20240625 | 145900 | 57603131700 | 127600 | 127300 | 127700 | 127300 | 712 |
| 248 | 20240625 | 145800 | 57512382000 | 127300 | 127300 | 127400 | 127300 | 403 |
| 249 | 20240625 | 145700 | 57461059900 | 127300 | 127200 | 127300 | 127100 | 172 |
| 250 | 20240625 | 145600 | 57439186200 | 127100 | 127300 | 127300 | 127100 | 178 |
| 251 | 20240625 | 145500 | 57416542900 | 127300 | 127300 | 127400 | 127300 | 414 |
| 252 | 20240625 | 145400 | 57363840600 | 127300 | 127100 | 127300 | 126700 | 994 |
| 253 | 20240625 | 145300 | 57237672600 | 127100 | 127100 | 127100 | 127000 | 65 |
| 254 | 20240625 | 145200 | 57229415600 | 127000 | 127100 | 127100 | 126900 | 94 |
| 255 | 20240625 | 145100 | 57217476600 | 127100 | 126800 | 127200 | 126800 | 199 |
| 256 | 20240625 | 145000 | 57192216800 | 126800 | 126800 | 126900 | 126700 | 217 |
| 257 | 20240625 | 144900 | 57164702900 | 126800 | 127000 | 127300 | 126800 | 782 |
| 258 | 20240625 | 144800 | 57065432900 | 127000 | 126800 | 127000 | 126800 | 309 |
| 259 | 20240625 | 144700 | 57026207600 | 126900 | 127000 | 127000 | 126800 | 276 |
| 260 | 20240625 | 144600 | 56991178100 | 126900 | 126700 | 127000 | 126700 | 287 |
| 261 | 20240625 | 144500 | 56954771400 | 126800 | 126700 | 126800 | 126500 | 609 |
| 262 | 20240625 | 144400 | 56877683200 | 126700 | 126800 | 126900 | 126700 | 513 |
| 263 | 20240625 | 144300 | 56812664200 | 126900 | 126900 | 127000 | 126900 | 457 |
| 264 | 20240625 | 144200 | 56754664400 | 126900 | 126900 | 127000 | 126900 | 189 |
| 265 | 20240625 | 144100 | 56730677200 | 126900 | 127000 | 127100 | 126800 | 390 |
| 266 | 20240625 | 144000 | 56681145000 | 127000 | 127100 | 127300 | 126800 | 695 |
| 267 | 20240625 | 143900 | 56592858400 | 127000 | 126600 | 127000 | 126600 | 856 |
| 268 | 20240625 | 143800 | 56484317800 | 126600 | 126900 | 126900 | 126600 | 857 |
| 269 | 20240625 | 143700 | 56375719100 | 126900 | 127300 | 127300 | 126900 | 1973 |
| 270 | 20240625 | 143600 | 56125024100 | 127300 | 127400 | 127400 | 127300 | 333 |
| 271 | 20240625 | 143500 | 56082613200 | 127500 | 127700 | 127700 | 127400 | 50 |
| 272 | 20240625 | 143400 | 56076239200 | 127700 | 127500 | 127700 | 127400 | 639 |
| 273 | 20240625 | 143300 | 55994762600 | 127400 | 127500 | 127500 | 127400 | 121 |
| 274 | 20240625 | 143200 | 55979343800 | 127400 | 127500 | 127500 | 127400 | 43 |
| 275 | 20240625 | 143100 | 55973864100 | 127400 | 127300 | 127500 | 127300 | 143 |
| 276 | 20240625 | 143000 | 55955641400 | 127300 | 127300 | 127400 | 127200 | 268 |
| 277 | 20240625 | 142900 | 55921534200 | 127300 | 127500 | 127500 | 127200 | 200 |
| 278 | 20240625 | 142800 | 55896060300 | 127500 | 127200 | 127500 | 127100 | 302 |
| 279 | 20240625 | 142700 | 55857649700 | 127200 | 127400 | 127700 | 127200 | 217 |
| 280 | 20240625 | 142600 | 55830019800 | 127300 | 127200 | 127400 | 127100 | 349 |
| 281 | 20240625 | 142500 | 55785589100 | 127200 | 127300 | 127300 | 127100 | 833 |
| 282 | 20240625 | 142400 | 55679656700 | 127300 | 127300 | 127700 | 127300 | 794 |
| 283 | 20240625 | 142300 | 55578524200 | 127300 | 127700 | 127700 | 127300 | 932 |
| 284 | 20240625 | 142200 | 55459759400 | 127700 | 128000 | 128000 | 127700 | 187 |
| 285 | 20240625 | 142100 | 55435870600 | 127900 | 128100 | 128100 | 127900 | 587 |
| 286 | 20240625 | 142000 | 55360740400 | 128000 | 128100 | 128100 | 128000 | 179 |
| 287 | 20240625 | 141900 | 55337820900 | 128100 | 128000 | 128100 | 128000 | 225 |
| 288 | 20240625 | 141800 | 55309016100 | 128000 | 127900 | 128100 | 127800 | 168 |
| 289 | 20240625 | 141700 | 55287534600 | 127900 | 127600 | 128400 | 127600 | 275 |
| 290 | 20240625 | 141600 | 55252398500 | 127600 | 128300 | 128400 | 127600 | 1380 |
| 291 | 20240625 | 141500 | 55075761400 | 128300 | 128400 | 128500 | 128300 | 244 |
| 292 | 20240625 | 141400 | 55044452600 | 128400 | 128600 | 128600 | 128400 | 122 |
| 293 | 20240625 | 141300 | 55028777200 | 128600 | 128500 | 128700 | 128500 | 115 |
| 294 | 20240625 | 141200 | 55013995900 | 128700 | 128500 | 128700 | 128500 | 41 |
| 295 | 20240625 | 141100 | 55008726600 | 128700 | 128700 | 128700 | 128400 | 626 |
| 296 | 20240625 | 141000 | 54928227500 | 128600 | 128600 | 128700 | 128600 | 160 |
| 297 | 20240625 | 140900 | 54907643000 | 128900 | 128900 | 128900 | 128600 | 406 |
| 298 | 20240625 | 140800 | 54855397300 | 128900 | 128800 | 129000 | 128800 | 159 |
| 299 | 20240625 | 140700 | 54834909000 | 128700 | 128800 | 128800 | 128700 | 60 |
| 300 | 20240625 | 140600 | 54827184100 | 128800 | 128500 | 128800 | 128500 | 653 |
| 301 | 20240625 | 140500 | 54743098100 | 128500 | 128500 | 128700 | 128500 | 275 |
| 302 | 20240625 | 140400 | 54707751700 | 128500 | 128500 | 128800 | 128500 | 68 |
| 303 | 20240625 | 140300 | 54699008400 | 128400 | 128400 | 128500 | 128400 | 94 |
| 304 | 20240625 | 140200 | 54686938400 | 128400 | 128800 | 128800 | 128400 | 231 |
| 305 | 20240625 | 140100 | 54657213200 | 128800 | 128700 | 128900 | 128700 | 411 |
| 306 | 20240625 | 140000 | 54604262300 | 128800 | 128500 | 128800 | 128300 | 328 |
| 307 | 20240625 | 135900 | 54562160800 | 128400 | 128100 | 128400 | 128000 | 202 |
| 308 | 20240625 | 135800 | 54536266900 | 128100 | 128100 | 128400 | 128000 | 205 |
| 309 | 20240625 | 135700 | 54510012500 | 128100 | 128500 | 128500 | 128100 | 182 |
| 310 | 20240625 | 135600 | 54486659700 | 128400 | 128600 | 128700 | 128400 | 372 |
| 311 | 20240625 | 135500 | 54438840300 | 128600 | 128800 | 128900 | 128600 | 600 |
| 312 | 20240625 | 135400 | 54361559100 | 128800 | 128600 | 128800 | 128600 | 64 |
| 313 | 20240625 | 135300 | 54353320700 | 128600 | 128400 | 128600 | 128400 | 180 |
| 314 | 20240625 | 135200 | 54330182800 | 128400 | 127900 | 128400 | 127900 | 207 |
| 315 | 20240625 | 135100 | 54303647300 | 127900 | 128000 | 128300 | 127900 | 349 |
| 316 | 20240625 | 135000 | 54258981100 | 127900 | 127700 | 128300 | 127700 | 96 |
| 317 | 20240625 | 134900 | 54246695500 | 127600 | 128100 | 128300 | 127400 | 1718 |
| 318 | 20240625 | 134800 | 54026976700 | 128100 | 128300 | 128400 | 128100 | 278 |
| 319 | 20240625 | 134700 | 53991346700 | 128200 | 128600 | 128600 | 128100 | 923 |
| 320 | 20240625 | 134600 | 53872914900 | 128700 | 129100 | 129100 | 128700 | 1227 |
| 321 | 20240625 | 134500 | 53714838100 | 129000 | 129200 | 129200 | 128700 | 502 |
| 322 | 20240625 | 134400 | 53650091900 | 129100 | 129500 | 129600 | 128600 | 646 |
| 323 | 20240625 | 134300 | 53566785600 | 129600 | 129900 | 130000 | 129600 | 737 |
| 324 | 20240625 | 134200 | 53471115500 | 129800 | 129700 | 130000 | 129700 | 2066 |
| 325 | 20240625 | 134100 | 53202643600 | 129900 | 129700 | 129900 | 129600 | 1323 |
| 326 | 20240625 | 134000 | 53030890500 | 129700 | 129600 | 129700 | 129500 | 388 |
| 327 | 20240625 | 133900 | 52980586200 | 129300 | 129300 | 129700 | 129100 | 519 |
| 328 | 20240625 | 133800 | 52913385100 | 129000 | 129300 | 129300 | 128900 | 266 |
| 329 | 20240625 | 133700 | 52879037400 | 129300 | 129200 | 129300 | 129200 | 114 |
| 330 | 20240625 | 133600 | 52864303300 | 129200 | 128900 | 129200 | 128800 | 590 |
| 331 | 20240625 | 133500 | 52788220700 | 128900 | 129000 | 129000 | 128800 | 174 |
| 332 | 20240625 | 133400 | 52765796800 | 129000 | 129400 | 129400 | 129000 | 887 |
| 333 | 20240625 | 133300 | 52651221600 | 129400 | 129500 | 129600 | 129400 | 826 |
| 334 | 20240625 | 133200 | 52544257500 | 129500 | 129700 | 129700 | 129300 | 526 |
| 335 | 20240625 | 133100 | 52476135200 | 129800 | 129700 | 129800 | 129400 | 1251 |
| 336 | 20240625 | 133000 | 52313907600 | 129700 | 129600 | 129700 | 129500 | 257 |
| 337 | 20240625 | 132900 | 52280593000 | 129500 | 129500 | 129500 | 129400 | 870 |
| 338 | 20240625 | 132800 | 52167946500 | 129500 | 129300 | 129500 | 129300 | 744 |
| 339 | 20240625 | 132700 | 52071666900 | 129300 | 129300 | 129300 | 129100 | 456 |
| 340 | 20240625 | 132600 | 52012707600 | 129200 | 129200 | 129300 | 129200 | 462 |
| 341 | 20240625 | 132500 | 51953017100 | 129200 | 129100 | 129200 | 129000 | 209 |
| 342 | 20240625 | 132400 | 51926041800 | 129100 | 128800 | 129100 | 128800 | 146 |
| 343 | 20240625 | 132300 | 51907223900 | 128800 | 129000 | 129300 | 128700 | 1028 |
| 344 | 20240625 | 132200 | 51774525400 | 128900 | 128700 | 128900 | 128600 | 518 |
| 345 | 20240625 | 132100 | 51707796500 | 128700 | 128500 | 128700 | 128500 | 30 |
| 346 | 20240625 | 132000 | 51703938100 | 128500 | 128500 | 128600 | 128500 | 167 |
| 347 | 20240625 | 131900 | 51682474200 | 128600 | 128700 | 128700 | 128500 | 254 |
| 348 | 20240625 | 131800 | 51649825400 | 128700 | 128600 | 128700 | 128500 | 285 |
| 349 | 20240625 | 131700 | 51613190000 | 128600 | 128500 | 128800 | 128500 | 426 |
| 350 | 20240625 | 131600 | 51558411100 | 128500 | 128600 | 128700 | 128500 | 504 |
| 351 | 20240625 | 131500 | 51493624900 | 128600 | 129000 | 129000 | 128600 | 429 |
| 352 | 20240625 | 131400 | 51438358500 | 128900 | 128900 | 129000 | 128900 | 161 |
| 353 | 20240625 | 131300 | 51417602800 | 128800 | 129100 | 129100 | 128800 | 385 |
| 354 | 20240625 | 131200 | 51367966400 | 129100 | 129000 | 129100 | 129000 | 407 |
| 355 | 20240625 | 131100 | 51315424300 | 129000 | 128900 | 129000 | 128800 | 256 |
| 356 | 20240625 | 131000 | 51282415300 | 128900 | 128800 | 128900 | 128700 | 118 |
| 357 | 20240625 | 130900 | 51267214400 | 128800 | 128600 | 128900 | 128500 | 453 |
| 358 | 20240625 | 130800 | 51208885000 | 128600 | 128900 | 128900 | 128600 | 478 |
| 359 | 20240625 | 130700 | 51147304100 | 128900 | 129200 | 129200 | 128900 | 344 |
| 360 | 20240625 | 130600 | 51102912600 | 129200 | 129300 | 129300 | 129100 | 409 |
| 361 | 20240625 | 130500 | 51050052300 | 129300 | 129100 | 129400 | 129000 | 927 |
| 362 | 20240625 | 130400 | 50930257600 | 129100 | 129000 | 129200 | 128900 | 521 |
| 363 | 20240625 | 130300 | 50863037900 | 128900 | 128200 | 129000 | 128000 | 904 |
| 364 | 20240625 | 130200 | 50746754300 | 128200 | 128100 | 128200 | 128000 | 229 |
| 365 | 20240625 | 130100 | 50717420700 | 128100 | 127800 | 128100 | 127600 | 582 |
| 366 | 20240625 | 130000 | 50643015800 | 127500 | 127300 | 127700 | 127300 | 538 |
| 367 | 20240625 | 125900 | 50574417200 | 127300 | 127100 | 127500 | 127100 | 33 |
| 368 | 20240625 | 125800 | 50570217500 | 127100 | 127200 | 127600 | 127000 | 713 |
| 369 | 20240625 | 125700 | 50479522000 | 127200 | 127600 | 127600 | 127200 | 614 |
| 370 | 20240625 | 125600 | 50401310000 | 127600 | 127800 | 127800 | 127600 | 773 |
| 371 | 20240625 | 125500 | 50302602200 | 127800 | 127900 | 128000 | 127800 | 391 |
| 372 | 20240625 | 125400 | 50252609400 | 127900 | 128000 | 128000 | 127900 | 62 |
| 373 | 20240625 | 125300 | 50244674400 | 127900 | 128000 | 128000 | 127900 | 126 |
| 374 | 20240625 | 125200 | 50228549000 | 128000 | 128100 | 128100 | 128000 | 194 |
| 375 | 20240625 | 125100 | 50203705700 | 128200 | 128000 | 128200 | 128000 | 149 |
| 376 | 20240625 | 125000 | 50184628500 | 128100 | 128100 | 128200 | 128100 | 157 |
| 377 | 20240625 | 124900 | 50164512100 | 128200 | 128100 | 128200 | 127900 | 174 |
| 378 | 20240625 | 124800 | 50142231200 | 128100 | 128000 | 128200 | 128000 | 263 |
| 379 | 20240625 | 124700 | 50108531800 | 128000 | 127900 | 128000 | 127800 | 189 |
| 380 | 20240625 | 124600 | 50084361600 | 127900 | 127900 | 128300 | 127900 | 188 |
| 381 | 20240625 | 124500 | 50060311200 | 127900 | 128300 | 128500 | 127900 | 605 |
| 382 | 20240625 | 124400 | 49982663800 | 128300 | 128100 | 128300 | 128000 | 99 |
| 383 | 20240625 | 124300 | 49969970800 | 128000 | 127900 | 128000 | 127700 | 184 |
| 384 | 20240625 | 124200 | 49946427500 | 128000 | 127800 | 128000 | 127600 | 343 |
| 385 | 20240625 | 124100 | 49902581100 | 127900 | 127800 | 127900 | 127600 | 392 |
| 386 | 20240625 | 124000 | 49852505300 | 127800 | 127700 | 127900 | 127700 | 121 |
| 387 | 20240625 | 123900 | 49837036900 | 127700 | 128100 | 128100 | 127700 | 537 |
| 388 | 20240625 | 123800 | 49768398900 | 128100 | 128100 | 128100 | 128000 | 208 |
| 389 | 20240625 | 123700 | 49741768300 | 128000 | 127700 | 128000 | 127500 | 494 |
| 390 | 20240625 | 123600 | 49678599300 | 127700 | 127600 | 127800 | 127500 | 308 |
| 391 | 20240625 | 123500 | 49639276600 | 127600 | 127100 | 127600 | 127100 | 380 |
| 392 | 20240625 | 123400 | 49590883200 | 127100 | 127000 | 127100 | 127000 | 163 |
| 393 | 20240625 | 123300 | 49570171700 | 127000 | 127000 | 127100 | 127000 | 175 |
| 394 | 20240625 | 123200 | 49547946600 | 127000 | 126900 | 127200 | 126900 | 340 |
| 395 | 20240625 | 123100 | 49504750800 | 126900 | 127000 | 127000 | 126900 | 60 |
| 396 | 20240625 | 123000 | 49497136300 | 127000 | 127200 | 127200 | 127000 | 290 |
| 397 | 20240625 | 122900 | 49460291400 | 127200 | 127300 | 127500 | 127200 | 268 |
| 398 | 20240625 | 122800 | 49426160800 | 127200 | 126700 | 127200 | 126600 | 494 |
| 399 | 20240625 | 122700 | 49363490800 | 126600 | 126200 | 126700 | 126200 | 454 |
| 400 | 20240625 | 122600 | 49306116800 | 126300 | 126300 | 126300 | 126100 | 238 |
| 401 | 20240625 | 122500 | 49276085300 | 126400 | 126500 | 126500 | 126300 | 158 |
| 402 | 20240625 | 122400 | 49256120600 | 126500 | 126300 | 126500 | 126200 | 309 |
| 403 | 20240625 | 122300 | 49217063300 | 126200 | 126100 | 126500 | 125900 | 1470 |
| 404 | 20240625 | 122200 | 49031604100 | 126200 | 126400 | 126700 | 126200 | 939 |
| 405 | 20240625 | 122100 | 48913004100 | 126500 | 127000 | 127100 | 126500 | 1068 |
| 406 | 20240625 | 122000 | 48777660600 | 127000 | 127400 | 127400 | 126900 | 853 |
| 407 | 20240625 | 121900 | 48669239900 | 127400 | 127200 | 127600 | 126900 | 324 |
| 408 | 20240625 | 121800 | 48628027300 | 126900 | 126900 | 126900 | 126700 | 1128 |
| 409 | 20240625 | 121700 | 48484995700 | 126900 | 127300 | 127300 | 126800 | 568 |
| 410 | 20240625 | 121600 | 48412854200 | 127400 | 127700 | 127700 | 127300 | 264 |
| 411 | 20240625 | 121500 | 48379227500 | 127700 | 126800 | 127900 | 126700 | 741 |
| 412 | 20240625 | 121400 | 48285087900 | 126800 | 127700 | 127700 | 126500 | 2398 |
| 413 | 20240625 | 121300 | 47980641200 | 127700 | 128200 | 128200 | 127700 | 569 |
| 414 | 20240625 | 121200 | 47907893900 | 128200 | 128300 | 128300 | 128000 | 611 |
| 415 | 20240625 | 121100 | 47829635400 | 128400 | 128100 | 128500 | 128000 | 312 |
| 416 | 20240625 | 121000 | 47789594500 | 128000 | 128000 | 128200 | 128000 | 402 |
| 417 | 20240625 | 120900 | 47738096100 | 128000 | 128200 | 128200 | 128000 | 437 |
| 418 | 20240625 | 120800 | 47682126900 | 128200 | 128400 | 128400 | 128100 | 212 |
| 419 | 20240625 | 120700 | 47654941200 | 128600 | 128100 | 128600 | 128000 | 153 |
| 420 | 20240625 | 120600 | 47635321300 | 128100 | 128200 | 128300 | 128000 | 423 |
| 421 | 20240625 | 120500 | 47581104800 | 128200 | 128200 | 128300 | 128100 | 130 |
| 422 | 20240625 | 120400 | 47564448200 | 128200 | 128000 | 128500 | 128000 | 389 |
| 423 | 20240625 | 120300 | 47514571400 | 128000 | 127900 | 128200 | 127700 | 769 |
| 424 | 20240625 | 120200 | 47416221000 | 127900 | 128200 | 128200 | 127900 | 806 |
| 425 | 20240625 | 120100 | 47312988200 | 128300 | 128800 | 128800 | 128200 | 530 |
| 426 | 20240625 | 120000 | 47244935200 | 128700 | 128800 | 129000 | 128700 | 279 |
| 427 | 20240625 | 115900 | 47208992500 | 129000 | 128600 | 129000 | 128600 | 389 |
| 428 | 20240625 | 115800 | 47158896200 | 128600 | 128500 | 128700 | 128300 | 158 |
| 429 | 20240625 | 115700 | 47138587500 | 128500 | 128900 | 128900 | 128200 | 174 |
| 430 | 20240625 | 115600 | 47116231200 | 128200 | 129000 | 129500 | 128100 | 1044 |
| 431 | 20240625 | 115500 | 46981730100 | 129000 | 128200 | 129200 | 128200 | 906 |
| 432 | 20240625 | 115400 | 46865168400 | 128200 | 128100 | 128200 | 128000 | 376 |
| 433 | 20240625 | 115300 | 46817005300 | 128100 | 127200 | 128100 | 127100 | 1904 |
| 434 | 20240625 | 115200 | 46574178400 | 127200 | 127800 | 127900 | 127200 | 2051 |
| 435 | 20240625 | 115100 | 46312318400 | 127800 | 127100 | 128000 | 127100 | 2123 |
| 436 | 20240625 | 115000 | 46040891300 | 127700 | 129300 | 129300 | 127000 | 3860 |
| 437 | 20240625 | 114900 | 45547509100 | 129000 | 129700 | 129700 | 129000 | 1235 |
| 438 | 20240625 | 114800 | 45387932800 | 129700 | 130000 | 130100 | 129700 | 1771 |
| 439 | 20240625 | 114700 | 45158013900 | 130100 | 130100 | 130200 | 130000 | 492 |
| 440 | 20240625 | 114600 | 45094036500 | 130200 | 130100 | 130200 | 129900 | 946 |
| 441 | 20240625 | 114500 | 44971043200 | 130100 | 130400 | 130400 | 130100 | 673 |
| 442 | 20240625 | 114400 | 44883392400 | 130300 | 130500 | 130500 | 130200 | 356 |
| 443 | 20240625 | 114300 | 44836957400 | 130500 | 130600 | 130700 | 130000 | 318 |
| 444 | 20240625 | 114200 | 44795489400 | 130600 | 129900 | 130900 | 129900 | 1286 |
| 445 | 20240625 | 114100 | 44627672000 | 130000 | 130100 | 130200 | 129900 | 578 |
| 446 | 20240625 | 114000 | 44552555500 | 130200 | 130200 | 130400 | 129800 | 982 |
| 447 | 20240625 | 113900 | 44424867100 | 130200 | 130600 | 130700 | 130000 | 691 |
| 448 | 20240625 | 113800 | 44334788900 | 130600 | 130500 | 130700 | 130500 | 415 |
| 449 | 20240625 | 113700 | 44280598000 | 130500 | 130700 | 130700 | 130500 | 410 |
| 450 | 20240625 | 113600 | 44227037900 | 130700 | 130900 | 131000 | 130500 | 1106 |
| 451 | 20240625 | 113500 | 44082426800 | 131000 | 131300 | 131300 | 130800 | 1721 |
| 452 | 20240625 | 113400 | 43856829500 | 131000 | 129900 | 131300 | 129900 | 2967 |
| 453 | 20240625 | 113300 | 43469466100 | 129800 | 130100 | 130100 | 129800 | 639 |
| 454 | 20240625 | 113200 | 43386468200 | 130100 | 130100 | 130200 | 129800 | 1207 |
| 455 | 20240625 | 113100 | 43229584000 | 130200 | 130000 | 130200 | 129900 | 897 |
| 456 | 20240625 | 113000 | 43112902400 | 130000 | 130500 | 130500 | 130000 | 2219 |
| 457 | 20240625 | 112900 | 42824068000 | 130400 | 130600 | 130700 | 130400 | 1186 |
| 458 | 20240625 | 112800 | 42669276600 | 130700 | 130700 | 130800 | 130500 | 1020 |
| 459 | 20240625 | 112700 | 42536039800 | 130900 | 131200 | 131300 | 130600 | 1288 |
| 460 | 20240625 | 112600 | 42367435700 | 131100 | 131400 | 131500 | 130700 | 2628 |
| 461 | 20240625 | 112500 | 42022319600 | 131500 | 130500 | 131500 | 130500 | 2386 |
| 462 | 20240625 | 112400 | 41709367200 | 130500 | 130700 | 130800 | 130500 | 1789 |
| 463 | 20240625 | 112300 | 41475759700 | 130600 | 131100 | 131200 | 130500 | 1915 |
| 464 | 20240625 | 112200 | 41225020000 | 131200 | 130600 | 131300 | 130600 | 3140 |
| 465 | 20240625 | 112100 | 40813602900 | 130600 | 130000 | 130600 | 129900 | 1027 |
| 466 | 20240625 | 112000 | 40679746600 | 129900 | 129600 | 130000 | 129500 | 387 |
| 467 | 20240625 | 111900 | 40629541300 | 129600 | 129000 | 129800 | 128900 | 450 |
| 468 | 20240625 | 111800 | 40571361700 | 129000 | 129100 | 129100 | 128600 | 1460 |
| 469 | 20240625 | 111700 | 40383258600 | 129100 | 129800 | 129800 | 129000 | 1654 |
| 470 | 20240625 | 111600 | 40169484800 | 129800 | 130400 | 130600 | 129500 | 2443 |
| 471 | 20240625 | 111500 | 39851820200 | 130400 | 129900 | 130600 | 129900 | 3521 |
| 472 | 20240625 | 111400 | 39392784100 | 129900 | 130500 | 130500 | 129500 | 1713 |
| 473 | 20240625 | 111300 | 39170298800 | 130500 | 130500 | 131200 | 129600 | 4841 |
| 474 | 20240625 | 111200 | 38537505700 | 130500 | 129900 | 130500 | 129800 | 4942 |
| 475 | 20240625 | 111100 | 37894849800 | 130000 | 129400 | 130000 | 129300 | 2099 |
| 476 | 20240625 | 111000 | 37622607500 | 129200 | 129700 | 129800 | 129200 | 777 |
| 477 | 20240625 | 110900 | 37521906400 | 129700 | 129300 | 129700 | 129200 | 1854 |
| 478 | 20240625 | 110800 | 37281937100 | 129200 | 128900 | 129200 | 128900 | 690 |
| 479 | 20240625 | 110700 | 37192838800 | 128900 | 128600 | 129100 | 128500 | 588 |
| 480 | 20240625 | 110600 | 37117126400 | 128600 | 128400 | 128600 | 128400 | 366 |
| 481 | 20240625 | 110500 | 37070092500 | 128400 | 128000 | 128500 | 128000 | 508 |
| 482 | 20240625 | 110400 | 37004946000 | 127900 | 128600 | 128700 | 127900 | 1127 |
| 483 | 20240625 | 110300 | 36860271200 | 128700 | 128800 | 128900 | 128600 | 599 |
| 484 | 20240625 | 110200 | 36783160000 | 128600 | 129000 | 129000 | 128600 | 777 |
| 485 | 20240625 | 110100 | 36683103500 | 128900 | 129100 | 129100 | 128800 | 1059 |
| 486 | 20240625 | 110000 | 36546515900 | 129000 | 128500 | 129300 | 128500 | 3377 |
| 487 | 20240625 | 105900 | 36111246300 | 128600 | 128400 | 128600 | 128100 | 1163 |
| 488 | 20240625 | 105800 | 35961888400 | 128400 | 128400 | 128500 | 128000 | 1398 |
| 489 | 20240625 | 105700 | 35782483500 | 128300 | 128400 | 128500 | 128300 | 1353 |
| 490 | 20240625 | 105600 | 35608806800 | 128400 | 127500 | 128400 | 127500 | 1280 |
| 491 | 20240625 | 105500 | 35444932400 | 127600 | 127800 | 127800 | 127500 | 411 |
| 492 | 20240625 | 105400 | 35392477100 | 127800 | 127300 | 128100 | 127200 | 636 |
| 493 | 20240625 | 105300 | 35311202400 | 127300 | 127000 | 127400 | 127000 | 294 |
| 494 | 20240625 | 105200 | 35273806600 | 127000 | 126400 | 127100 | 126200 | 259 |
| 495 | 20240625 | 105100 | 35240961200 | 126200 | 126100 | 126400 | 126100 | 412 |
| 496 | 20240625 | 105000 | 35188940900 | 126100 | 126800 | 126800 | 126100 | 627 |
| 497 | 20240625 | 104900 | 35109716200 | 126700 | 127300 | 127300 | 126600 | 608 |
| 498 | 20240625 | 104800 | 35032589200 | 127200 | 127200 | 127300 | 127200 | 153 |
| 499 | 20240625 | 104700 | 35013126600 | 127300 | 126900 | 127300 | 126600 | 647 |
| 500 | 20240625 | 104600 | 34931083800 | 126800 | 127400 | 127400 | 126800 | 630 |
| 501 | 20240625 | 104500 | 34851106300 | 127300 | 127200 | 127400 | 127100 | 328 |
| 502 | 20240625 | 104400 | 34809352800 | 127100 | 127300 | 127300 | 127000 | 344 |
| 503 | 20240625 | 104300 | 34765651200 | 127500 | 127700 | 127700 | 126600 | 373 |
| 504 | 20240625 | 104200 | 34718271300 | 127600 | 127900 | 128000 | 127500 | 870 |
| 505 | 20240625 | 104100 | 34607098300 | 127900 | 127900 | 128200 | 127800 | 1153 |
| 506 | 20240625 | 104000 | 34459523600 | 127900 | 128100 | 128200 | 127800 | 1187 |
| 507 | 20240625 | 103900 | 34307621300 | 128200 | 127600 | 128900 | 127600 | 4049 |
| 508 | 20240625 | 103800 | 33788518500 | 127600 | 126900 | 127700 | 126900 | 2129 |
| 509 | 20240625 | 103700 | 33517499900 | 127000 | 126600 | 127000 | 126500 | 1244 |
| 510 | 20240625 | 103600 | 33359887900 | 126600 | 126700 | 126700 | 126300 | 681 |
| 511 | 20240625 | 103500 | 33273696100 | 126700 | 126600 | 126700 | 126500 | 270 |
| 512 | 20240625 | 103400 | 33239508500 | 126600 | 126700 | 126800 | 126500 | 458 |
| 513 | 20240625 | 103300 | 33181508400 | 126700 | 126600 | 126900 | 126600 | 265 |
| 514 | 20240625 | 103200 | 33147925000 | 126600 | 126500 | 126900 | 126500 | 313 |
| 515 | 20240625 | 103100 | 33108280600 | 126600 | 126700 | 126800 | 126500 | 448 |
| 516 | 20240625 | 103000 | 33051535700 | 126700 | 126200 | 126700 | 126200 | 127 |
| 517 | 20240625 | 102900 | 33035448300 | 126200 | 126000 | 126600 | 126000 | 1202 |
| 518 | 20240625 | 102800 | 32883812900 | 126100 | 126300 | 126500 | 126100 | 686 |
| 519 | 20240625 | 102700 | 32797237500 | 126300 | 126200 | 126300 | 125900 | 616 |
| 520 | 20240625 | 102600 | 32719564900 | 126200 | 126800 | 127000 | 126200 | 664 |
| 521 | 20240625 | 102500 | 32635509300 | 126700 | 126800 | 127200 | 126700 | 1637 |
| 522 | 20240625 | 102400 | 32427604800 | 126700 | 125700 | 126700 | 125600 | 941 |
| 523 | 20240625 | 102300 | 32308903400 | 125400 | 126300 | 126400 | 125400 | 876 |
| 524 | 20240625 | 102200 | 32198481100 | 126300 | 126600 | 126700 | 126300 | 1626 |
| 525 | 20240625 | 102100 | 31992871800 | 126600 | 126900 | 126900 | 126300 | 1996 |
| 526 | 20240625 | 102000 | 31740140500 | 126900 | 126700 | 127000 | 126600 | 1909 |
| 527 | 20240625 | 101900 | 31498096600 | 126700 | 126100 | 126800 | 126000 | 1135 |
| 528 | 20240625 | 101800 | 31354575100 | 126100 | 125600 | 126100 | 125500 | 903 |
| 529 | 20240625 | 101700 | 31240878400 | 125600 | 125500 | 125600 | 125300 | 333 |
| 530 | 20240625 | 101600 | 31199094700 | 125500 | 125800 | 125900 | 125300 | 1473 |
| 531 | 20240625 | 101500 | 31014027400 | 125800 | 125500 | 126000 | 125500 | 1376 |
| 532 | 20240625 | 101400 | 30841026200 | 125500 | 124900 | 125500 | 124900 | 658 |
| 533 | 20240625 | 101300 | 30758606100 | 124800 | 124700 | 125000 | 124600 | 613 |
| 534 | 20240625 | 101200 | 30682145000 | 124600 | 124500 | 124700 | 124500 | 398 |
| 535 | 20240625 | 101100 | 30632568600 | 124300 | 124100 | 124500 | 124100 | 428 |
| 536 | 20240625 | 101000 | 30579332100 | 124200 | 124200 | 124400 | 124200 | 143 |
| 537 | 20240625 | 100900 | 30561564500 | 124400 | 124100 | 124400 | 124100 | 251 |
| 538 | 20240625 | 100800 | 30530409200 | 124100 | 124100 | 124200 | 124100 | 439 |
| 539 | 20240625 | 100700 | 30475926700 | 124100 | 124200 | 124200 | 124000 | 346 |
| 540 | 20240625 | 100600 | 30432999300 | 124200 | 124000 | 124400 | 124000 | 389 |
| 541 | 20240625 | 100500 | 30384719200 | 124000 | 124300 | 124300 | 124000 | 827 |
| 542 | 20240625 | 100400 | 30282053500 | 124400 | 124400 | 124500 | 124300 | 219 |
| 543 | 20240625 | 100300 | 30254813100 | 124500 | 124800 | 124800 | 124500 | 181 |
| 544 | 20240625 | 100200 | 30232254300 | 124700 | 124400 | 124700 | 124400 | 372 |
| 545 | 20240625 | 100100 | 30185923900 | 124200 | 123900 | 124300 | 123900 | 720 |
| 546 | 20240625 | 100000 | 30096559000 | 123900 | 124000 | 124200 | 123900 | 774 |
| 547 | 20240625 | 095900 | 30000592500 | 124200 | 124000 | 124300 | 124000 | 268 |
| 548 | 20240625 | 095800 | 29967339800 | 124100 | 124000 | 124600 | 123900 | 757 |
| 549 | 20240625 | 095700 | 29873412800 | 124000 | 124400 | 124400 | 124000 | 1354 |
| 550 | 20240625 | 095600 | 29705363000 | 124400 | 124900 | 124900 | 124200 | 719 |
| 551 | 20240625 | 095500 | 29615884800 | 124700 | 125100 | 125200 | 124700 | 344 |
| 552 | 20240625 | 095400 | 29572888700 | 125100 | 124400 | 125100 | 124400 | 792 |
| 553 | 20240625 | 095300 | 29474145300 | 124400 | 124500 | 124600 | 124300 | 378 |
| 554 | 20240625 | 095200 | 29427087700 | 124500 | 124100 | 124500 | 124000 | 556 |
| 555 | 20240625 | 095100 | 29358036300 | 124000 | 124200 | 124200 | 123900 | 1266 |
| 556 | 20240625 | 095000 | 29200998800 | 124100 | 125100 | 125200 | 124000 | 1223 |
| 557 | 20240625 | 094900 | 29048554000 | 125100 | 125100 | 125200 | 125000 | 1331 |
| 558 | 20240625 | 094800 | 28882068700 | 125000 | 125200 | 125300 | 124900 | 2019 |
| 559 | 20240625 | 094700 | 28629480400 | 125100 | 124100 | 125200 | 123800 | 2880 |
| 560 | 20240625 | 094600 | 28271532000 | 124100 | 124600 | 124600 | 124000 | 2686 |
| 561 | 20240625 | 094500 | 27937686600 | 124300 | 125100 | 125100 | 124100 | 4635 |
| 562 | 20240625 | 094400 | 27360833900 | 125000 | 125500 | 125700 | 125000 | 4662 |
| 563 | 20240625 | 094300 | 26776543200 | 125500 | 126200 | 126300 | 125000 | 6836 |
| 564 | 20240625 | 094200 | 25917431800 | 126100 | 127600 | 127900 | 126100 | 5442 |
| 565 | 20240625 | 094100 | 25227405000 | 127600 | 128200 | 128600 | 127600 | 2824 |
| 566 | 20240625 | 094000 | 24865591900 | 128200 | 128800 | 129400 | 128100 | 5643 |
| 567 | 20240625 | 093900 | 24138524600 | 128800 | 127600 | 129000 | 127000 | 5179 |
| 568 | 20240625 | 093800 | 23476673200 | 127700 | 130300 | 130500 | 127700 | 10422 |
| 569 | 20240625 | 093700 | 22129652800 | 130300 | 131000 | 132000 | 128000 | 20237 |
| 570 | 20240625 | 093600 | 19482430800 | 131200 | 129400 | 131400 | 129100 | 18404 |
| 571 | 20240625 | 093500 | 17087444500 | 129400 | 127200 | 129500 | 127200 | 8969 |
| 572 | 20240625 | 093400 | 15935214300 | 127200 | 128200 | 128400 | 126400 | 7976 |
| 573 | 20240625 | 093300 | 14916914700 | 128400 | 128000 | 128400 | 127200 | 11551 |
| 574 | 20240625 | 093200 | 13439239400 | 128000 | 126100 | 128000 | 126100 | 12351 |
| 575 | 20240625 | 093100 | 11870744000 | 126100 | 125000 | 126100 | 125000 | 3263 |
| 576 | 20240625 | 093000 | 11461403500 | 125000 | 123600 | 125300 | 123600 | 2928 |
| 577 | 20240625 | 092900 | 11096644600 | 123200 | 123500 | 123600 | 122900 | 1342 |
| 578 | 20240625 | 092800 | 10931212900 | 123500 | 123900 | 124100 | 123500 | 465 |
| 579 | 20240625 | 092700 | 10873653000 | 124000 | 124000 | 124100 | 123900 | 390 |
| 580 | 20240625 | 092600 | 10825319500 | 124000 | 124200 | 124300 | 123900 | 635 |
| 581 | 20240625 | 092500 | 10746510800 | 124200 | 123700 | 124400 | 123700 | 292 |
| 582 | 20240625 | 092400 | 10710252100 | 123700 | 124300 | 124400 | 123400 | 2379 |
| 583 | 20240625 | 092300 | 10414985100 | 124400 | 124300 | 124400 | 124100 | 930 |
| 584 | 20240625 | 092200 | 10299422700 | 124300 | 124300 | 124600 | 124200 | 1342 |
| 585 | 20240625 | 092100 | 10132423100 | 124300 | 123900 | 124300 | 123600 | 3122 |
| 586 | 20240625 | 092000 | 9745150600 | 123900 | 124500 | 124500 | 123800 | 2276 |
| 587 | 20240625 | 091900 | 9462753200 | 124500 | 124100 | 124600 | 123700 | 2818 |
| 588 | 20240625 | 091800 | 9112956100 | 124100 | 123700 | 124100 | 123600 | 679 |
| 589 | 20240625 | 091700 | 9028860700 | 123700 | 122800 | 123700 | 122700 | 608 |
| 590 | 20240625 | 091600 | 8953885600 | 122700 | 123200 | 123200 | 122700 | 940 |
| 591 | 20240625 | 091500 | 8838288700 | 123200 | 123000 | 123200 | 122900 | 726 |
| 592 | 20240625 | 091400 | 8748945500 | 123100 | 122600 | 123100 | 122100 | 1240 |
| 593 | 20240625 | 091300 | 8597162800 | 122600 | 122900 | 123100 | 122500 | 1563 |
| 594 | 20240625 | 091200 | 8405159900 | 122900 | 123800 | 124100 | 122900 | 1858 |
| 595 | 20240625 | 091100 | 8175885800 | 123700 | 122800 | 123700 | 122500 | 2029 |
| 596 | 20240625 | 091000 | 7926058100 | 122800 | 122300 | 122900 | 122000 | 1513 |
| 597 | 20240625 | 090900 | 7740589900 | 122100 | 121000 | 122100 | 120900 | 2262 |
| 598 | 20240625 | 090800 | 7466024700 | 121400 | 121500 | 121700 | 120800 | 6788 |
| 599 | 20240625 | 090700 | 6642800800 | 121500 | 122700 | 122700 | 121500 | 5134 |
| 600 | 20240625 | 090600 | 6016847600 | 122700 | 123000 | 123200 | 122100 | 4259 |
| 601 | 20240625 | 090500 | 5495225900 | 123000 | 123900 | 123900 | 122600 | 6753 |
| 602 | 20240625 | 090400 | 4663393700 | 124000 | 124900 | 124900 | 123900 | 4155 |
| 603 | 20240625 | 090300 | 4146755200 | 124900 | 125400 | 125600 | 124700 | 3863 |
| 604 | 20240625 | 090200 | 3663218400 | 125500 | 123700 | 125500 | 123600 | 2963 |
| 605 | 20240625 | 090100 | 3294219200 | 123600 | 125800 | 126300 | 123600 | 9511 |
| 606 | 20240625 | 090000 | 2103432000 | 125800 | 125600 | 125900 | 124900 | 16535 |