33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 190400 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 35919 |
| 3 | 20240624 | 190300 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 4 | 20240624 | 190200 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 5 | 20240624 | 190100 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 6 | 20240624 | 190000 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 7 | 20240624 | 185900 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 8 | 20240624 | 185800 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 9 | 20240624 | 185700 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 10 | 20240624 | 185600 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 11 | 20240624 | 185500 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 12 | 20240624 | 185400 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 13 | 20240624 | 185300 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 14 | 20240624 | 185200 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 15 | 20240624 | 185100 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 16 | 20240624 | 185000 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 17 | 20240624 | 184900 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 18 | 20240624 | 184800 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 19 | 20240624 | 184700 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 20 | 20240624 | 184600 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 21 | 20240624 | 184500 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 22 | 20240624 | 184400 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 23 | 20240624 | 184300 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 24 | 20240624 | 184200 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 25 | 20240624 | 184100 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 26 | 20240624 | 184000 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 27 | 20240624 | 183900 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 28 | 20240624 | 183800 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 29 | 20240624 | 183700 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 30 | 20240624 | 183600 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 31 | 20240624 | 183500 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 32 | 20240624 | 183400 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 35919 |
| 33 | 20240624 | 183300 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 34 | 20240624 | 183200 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 35 | 20240624 | 183100 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 36 | 20240624 | 183000 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 37 | 20240624 | 182900 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 38 | 20240624 | 182800 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 39 | 20240624 | 182700 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 40 | 20240624 | 182600 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 41 | 20240624 | 182500 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 42 | 20240624 | 182400 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 43 | 20240624 | 182300 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 44 | 20240624 | 182200 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 45 | 20240624 | 182100 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 46 | 20240624 | 182000 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 47 | 20240624 | 181900 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 48 | 20240624 | 181800 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 49 | 20240624 | 181700 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 50 | 20240624 | 181600 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 51 | 20240624 | 181500 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 52 | 20240624 | 181400 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 53 | 20240624 | 181300 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 54 | 20240624 | 181200 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 55 | 20240624 | 181100 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 56 | 20240624 | 181000 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 57 | 20240624 | 180900 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 58 | 20240624 | 180800 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 59 | 20240624 | 180700 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 60 | 20240624 | 180600 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 61 | 20240624 | 180500 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 62 | 20240624 | 180400 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 35919 |
| 63 | 20240624 | 180300 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 64 | 20240624 | 180200 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 65 | 20240624 | 180100 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 66 | 20240624 | 180000 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 67 | 20240624 | 175900 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 68 | 20240624 | 175800 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 69 | 20240624 | 175700 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 70 | 20240624 | 175600 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 71 | 20240624 | 175500 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 72 | 20240624 | 175400 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 73 | 20240624 | 175300 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 74 | 20240624 | 175200 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 75 | 20240624 | 175100 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 76 | 20240624 | 175000 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 77 | 20240624 | 174900 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 78 | 20240624 | 174800 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 79 | 20240624 | 174700 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 80 | 20240624 | 174600 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 81 | 20240624 | 174500 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 82 | 20240624 | 174400 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 83 | 20240624 | 174300 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 84 | 20240624 | 174200 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 85 | 20240624 | 174100 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 86 | 20240624 | 174000 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 87 | 20240624 | 173900 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 88 | 20240624 | 173800 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 89 | 20240624 | 173700 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 90 | 20240624 | 173600 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 91 | 20240624 | 173500 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 92 | 20240624 | 173400 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 35919 |
| 93 | 20240624 | 173300 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 94 | 20240624 | 173200 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 95 | 20240624 | 173100 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 96 | 20240624 | 173000 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 97 | 20240624 | 172900 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 98 | 20240624 | 172800 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 99 | 20240624 | 172700 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 100 | 20240624 | 172600 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 101 | 20240624 | 172500 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 102 | 20240624 | 172400 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 103 | 20240624 | 172300 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 104 | 20240624 | 172200 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 105 | 20240624 | 172100 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 106 | 20240624 | 172000 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 107 | 20240624 | 171900 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 108 | 20240624 | 171800 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 109 | 20240624 | 171700 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 110 | 20240624 | 171600 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 111 | 20240624 | 171500 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 112 | 20240624 | 171400 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 113 | 20240624 | 171300 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 114 | 20240624 | 171200 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 115 | 20240624 | 171100 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 116 | 20240624 | 171000 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 117 | 20240624 | 170900 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 118 | 20240624 | 170800 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 119 | 20240624 | 170700 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 120 | 20240624 | 170600 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 121 | 20240624 | 170500 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 122 | 20240624 | 170400 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 35919 |
| 123 | 20240624 | 170300 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 124 | 20240624 | 170200 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 125 | 20240624 | 170100 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 126 | 20240624 | 170000 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 127 | 20240624 | 165900 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 128 | 20240624 | 165800 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 129 | 20240624 | 165700 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 130 | 20240624 | 165600 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 131 | 20240624 | 165500 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 132 | 20240624 | 165400 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 133 | 20240624 | 165300 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 134 | 20240624 | 165200 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 135 | 20240624 | 165100 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 136 | 20240624 | 165000 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 137 | 20240624 | 164900 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 138 | 20240624 | 164800 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 139 | 20240624 | 164700 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 140 | 20240624 | 164600 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 141 | 20240624 | 164500 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 142 | 20240624 | 164400 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 143 | 20240624 | 164300 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 144 | 20240624 | 164200 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 145 | 20240624 | 164100 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 146 | 20240624 | 164000 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 147 | 20240624 | 163900 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 148 | 20240624 | 163800 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 149 | 20240624 | 163700 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 150 | 20240624 | 163600 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 151 | 20240624 | 163500 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 152 | 20240624 | 163400 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 35919 |
| 153 | 20240624 | 163300 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 154 | 20240624 | 163200 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 155 | 20240624 | 163100 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 156 | 20240624 | 163000 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 157 | 20240624 | 162900 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 158 | 20240624 | 162800 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 159 | 20240624 | 162700 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 160 | 20240624 | 162600 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 161 | 20240624 | 162500 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 162 | 20240624 | 162400 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 163 | 20240624 | 162300 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 164 | 20240624 | 162200 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 165 | 20240624 | 162100 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 166 | 20240624 | 162000 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 167 | 20240624 | 161900 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 168 | 20240624 | 161800 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 169 | 20240624 | 161700 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 170 | 20240624 | 161600 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 171 | 20240624 | 161500 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 172 | 20240624 | 161400 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 173 | 20240624 | 161300 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 174 | 20240624 | 161200 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 175 | 20240624 | 161100 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 176 | 20240624 | 161000 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 177 | 20240624 | 160900 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 178 | 20240624 | 160800 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 179 | 20240624 | 160700 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 180 | 20240624 | 160600 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 181 | 20240624 | 160500 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 182 | 20240624 | 160400 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 35919 |
| 183 | 20240624 | 160300 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 184 | 20240624 | 160200 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 185 | 20240624 | 160100 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 186 | 20240624 | 160000 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 187 | 20240624 | 155900 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 188 | 20240624 | 155800 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 189 | 20240624 | 155700 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 190 | 20240624 | 155600 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 191 | 20240624 | 155500 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 192 | 20240624 | 155400 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 193 | 20240624 | 155300 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 194 | 20240624 | 155200 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 195 | 20240624 | 155100 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 196 | 20240624 | 155000 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 197 | 20240624 | 154900 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 198 | 20240624 | 154800 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 199 | 20240624 | 154700 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 200 | 20240624 | 154600 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 201 | 20240624 | 154500 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 202 | 20240624 | 154400 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 203 | 20240624 | 154300 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 204 | 20240624 | 154200 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 205 | 20240624 | 154100 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 206 | 20240624 | 154000 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 207 | 20240624 | 153900 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 208 | 20240624 | 153800 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 209 | 20240624 | 153700 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 210 | 20240624 | 153600 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 211 | 20240624 | 153500 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 212 | 20240624 | 153400 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 35919 |
| 213 | 20240624 | 153300 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 214 | 20240624 | 153200 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 215 | 20240624 | 153100 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 216 | 20240624 | 153000 | 33241121500 | 33100 | 33100 | 33100 | 33100 | 35919 |
| 217 | 20240624 | 152900 | 32052202600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 218 | 20240624 | 152800 | 32052202600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 219 | 20240624 | 152700 | 32052202600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 220 | 20240624 | 152600 | 32052202600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 221 | 20240624 | 152500 | 32052202600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 222 | 20240624 | 152400 | 32052202600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 223 | 20240624 | 152300 | 32052202600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 224 | 20240624 | 152200 | 32052202600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 225 | 20240624 | 152100 | 32052202600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 226 | 20240624 | 152000 | 32052202600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 227 | 20240624 | 151900 | 32052202600 | 33200 | 33200 | 33200 | 33100 | 4161 |
| 228 | 20240624 | 151800 | 31914313900 | 33150 | 33150 | 33200 | 33100 | 5449 |
| 229 | 20240624 | 151700 | 31733680450 | 33150 | 33250 | 33300 | 33150 | 6729 |
| 230 | 20240624 | 151600 | 31510128000 | 33250 | 33300 | 33350 | 33200 | 3074 |
| 231 | 20240624 | 151500 | 31407878650 | 33350 | 33350 | 33350 | 33300 | 2102 |
| 232 | 20240624 | 151400 | 31337874250 | 33350 | 33400 | 33400 | 33300 | 2653 |
| 233 | 20240624 | 151300 | 31249454000 | 33400 | 33400 | 33400 | 33350 | 1464 |
| 234 | 20240624 | 151200 | 31200615600 | 33400 | 33400 | 33400 | 33350 | 718 |
| 235 | 20240624 | 151100 | 31176661150 | 33400 | 33450 | 33500 | 33400 | 5569 |
| 236 | 20240624 | 151000 | 30990508250 | 33450 | 33500 | 33500 | 33450 | 1063 |
| 237 | 20240624 | 150900 | 30954943600 | 33450 | 33500 | 33500 | 33450 | 2274 |
| 238 | 20240624 | 150800 | 30878773000 | 33500 | 33450 | 33500 | 33450 | 969 |
| 239 | 20240624 | 150700 | 30846356550 | 33450 | 33450 | 33450 | 33400 | 527 |
| 240 | 20240624 | 150600 | 30828733750 | 33450 | 33450 | 33500 | 33400 | 401 |
| 241 | 20240624 | 150500 | 30815324950 | 33450 | 33450 | 33500 | 33400 | 1451 |
| 242 | 20240624 | 150400 | 30766783000 | 33450 | 33450 | 33500 | 33400 | 777 |
| 243 | 20240624 | 150300 | 30740796400 | 33400 | 33400 | 33500 | 33400 | 1086 |
| 244 | 20240624 | 150200 | 30704509650 | 33450 | 33500 | 33500 | 33400 | 1390 |
| 245 | 20240624 | 150100 | 30658027350 | 33450 | 33400 | 33500 | 33350 | 669 |
| 246 | 20240624 | 150000 | 30635653300 | 33450 | 33300 | 33450 | 33300 | 5974 |
| 247 | 20240624 | 145900 | 30436269900 | 33300 | 33300 | 33350 | 33300 | 412 |
| 248 | 20240624 | 145800 | 30422547600 | 33350 | 33300 | 33350 | 33300 | 330 |
| 249 | 20240624 | 145700 | 30411552150 | 33350 | 33300 | 33350 | 33250 | 951 |
| 250 | 20240624 | 145600 | 30379902850 | 33250 | 33250 | 33300 | 33250 | 4726 |
| 251 | 20240624 | 145500 | 30222594350 | 33250 | 33350 | 33350 | 33250 | 2269 |
| 252 | 20240624 | 145400 | 30147072750 | 33300 | 33350 | 33350 | 33300 | 451 |
| 253 | 20240624 | 145300 | 30132045100 | 33350 | 33350 | 33350 | 33300 | 715 |
| 254 | 20240624 | 145200 | 30108212750 | 33300 | 33350 | 33350 | 33300 | 681 |
| 255 | 20240624 | 145100 | 30085529500 | 33300 | 33300 | 33350 | 33250 | 1119 |
| 256 | 20240624 | 145000 | 30048277750 | 33300 | 33300 | 33300 | 33250 | 879 |
| 257 | 20240624 | 144900 | 30019045900 | 33250 | 33250 | 33300 | 33250 | 404 |
| 258 | 20240624 | 144800 | 30005608700 | 33300 | 33250 | 33350 | 33250 | 387 |
| 259 | 20240624 | 144700 | 29992730350 | 33250 | 33250 | 33300 | 33250 | 1027 |
| 260 | 20240624 | 144600 | 29958570350 | 33250 | 33350 | 33400 | 33250 | 4240 |
| 261 | 20240624 | 144500 | 29817196450 | 33400 | 33400 | 33400 | 33350 | 371 |
| 262 | 20240624 | 144400 | 29804813500 | 33350 | 33300 | 33400 | 33300 | 1923 |
| 263 | 20240624 | 144300 | 29740672950 | 33300 | 33350 | 33400 | 33300 | 1713 |
| 264 | 20240624 | 144200 | 29683556000 | 33350 | 33350 | 33350 | 33250 | 1154 |
| 265 | 20240624 | 144100 | 29645092700 | 33300 | 33400 | 33400 | 33250 | 5438 |
| 266 | 20240624 | 144000 | 29463904800 | 33350 | 33350 | 33400 | 33350 | 172 |
| 267 | 20240624 | 143900 | 29458167050 | 33350 | 33400 | 33400 | 33350 | 540 |
| 268 | 20240624 | 143800 | 29440153550 | 33350 | 33400 | 33400 | 33350 | 159 |
| 269 | 20240624 | 143700 | 29434849550 | 33350 | 33350 | 33400 | 33350 | 810 |
| 270 | 20240624 | 143600 | 29407831250 | 33350 | 33350 | 33400 | 33300 | 385 |
| 271 | 20240624 | 143500 | 29394991500 | 33300 | 33350 | 33350 | 33250 | 1568 |
| 272 | 20240624 | 143400 | 29342750650 | 33300 | 33350 | 33400 | 33250 | 1392 |
| 273 | 20240624 | 143300 | 29296380850 | 33300 | 33350 | 33400 | 33300 | 1633 |
| 274 | 20240624 | 143200 | 29241904950 | 33350 | 33350 | 33400 | 33300 | 971 |
| 275 | 20240624 | 143100 | 29209510050 | 33350 | 33300 | 33400 | 33300 | 606 |
| 276 | 20240624 | 143000 | 29189278750 | 33250 | 33350 | 33400 | 33250 | 1377 |
| 277 | 20240624 | 142900 | 29143414100 | 33400 | 33300 | 33400 | 33250 | 871 |
| 278 | 20240624 | 142800 | 29114393200 | 33300 | 33300 | 33400 | 33250 | 2985 |
| 279 | 20240624 | 142700 | 29015029650 | 33350 | 33350 | 33400 | 33300 | 1107 |
| 280 | 20240624 | 142600 | 28978108950 | 33400 | 33300 | 33400 | 33300 | 677 |
| 281 | 20240624 | 142500 | 28955540050 | 33350 | 33400 | 33400 | 33300 | 870 |
| 282 | 20240624 | 142400 | 28926538650 | 33350 | 33400 | 33500 | 33300 | 5255 |
| 283 | 20240624 | 142300 | 28751276300 | 33450 | 33450 | 33450 | 33400 | 859 |
| 284 | 20240624 | 142200 | 28722553200 | 33450 | 33450 | 33500 | 33400 | 1654 |
| 285 | 20240624 | 142100 | 28667255850 | 33450 | 33500 | 33550 | 33450 | 889 |
| 286 | 20240624 | 142000 | 28637512450 | 33550 | 33500 | 33550 | 33500 | 832 |
| 287 | 20240624 | 141900 | 28609636300 | 33500 | 33500 | 33550 | 33500 | 395 |
| 288 | 20240624 | 141800 | 28596402350 | 33550 | 33500 | 33550 | 33450 | 908 |
| 289 | 20240624 | 141700 | 28565993600 | 33500 | 33500 | 33550 | 33450 | 1444 |
| 290 | 20240624 | 141600 | 28517621150 | 33500 | 33500 | 33550 | 33450 | 951 |
| 291 | 20240624 | 141500 | 28485762850 | 33500 | 33500 | 33500 | 33450 | 1033 |
| 292 | 20240624 | 141400 | 28451195950 | 33500 | 33450 | 33550 | 33400 | 5380 |
| 293 | 20240624 | 141300 | 28271084350 | 33450 | 33350 | 33450 | 33300 | 2440 |
| 294 | 20240624 | 141200 | 28189612700 | 33350 | 33300 | 33350 | 33300 | 1184 |
| 295 | 20240624 | 141100 | 28150153750 | 33350 | 33300 | 33400 | 33300 | 720 |
| 296 | 20240624 | 141000 | 28126160200 | 33350 | 33400 | 33400 | 33300 | 689 |
| 297 | 20240624 | 140900 | 28103174300 | 33350 | 33300 | 33400 | 33300 | 1688 |
| 298 | 20240624 | 140800 | 28046899950 | 33350 | 33300 | 33400 | 33300 | 1399 |
| 299 | 20240624 | 140700 | 28000247100 | 33300 | 33350 | 33400 | 33300 | 2148 |
| 300 | 20240624 | 140600 | 27928643550 | 33300 | 33300 | 33350 | 33300 | 344 |
| 301 | 20240624 | 140500 | 27917184650 | 33350 | 33300 | 33350 | 33250 | 667 |
| 302 | 20240624 | 140400 | 27894968750 | 33300 | 33300 | 33350 | 33250 | 1745 |
| 303 | 20240624 | 140300 | 27836883550 | 33250 | 33250 | 33350 | 33250 | 599 |
| 304 | 20240624 | 140200 | 27816934850 | 33250 | 33250 | 33350 | 33250 | 1807 |
| 305 | 20240624 | 140100 | 27756758750 | 33250 | 33250 | 33300 | 33200 | 562 |
| 306 | 20240624 | 140000 | 27738071850 | 33250 | 33250 | 33300 | 33150 | 410 |
| 307 | 20240624 | 135900 | 27724453850 | 33200 | 33200 | 33250 | 33200 | 737 |
| 308 | 20240624 | 135800 | 27699970450 | 33150 | 33200 | 33250 | 33150 | 1182 |
| 309 | 20240624 | 135700 | 27660744750 | 33200 | 33200 | 33250 | 33150 | 1233 |
| 310 | 20240624 | 135600 | 27619816300 | 33250 | 33200 | 33250 | 33200 | 399 |
| 311 | 20240624 | 135500 | 27606565250 | 33200 | 33300 | 33300 | 33200 | 543 |
| 312 | 20240624 | 135400 | 27588503100 | 33250 | 33300 | 33300 | 33200 | 477 |
| 313 | 20240624 | 135300 | 27572645600 | 33250 | 33250 | 33300 | 33250 | 918 |
| 314 | 20240624 | 135200 | 27542114350 | 33300 | 33300 | 33350 | 33250 | 755 |
| 315 | 20240624 | 135100 | 27516973100 | 33250 | 33250 | 33350 | 33250 | 495 |
| 316 | 20240624 | 135000 | 27500485650 | 33250 | 33300 | 33350 | 33200 | 2128 |
| 317 | 20240624 | 134900 | 27429628200 | 33300 | 33250 | 33350 | 33150 | 3953 |
| 318 | 20240624 | 134800 | 27298123750 | 33250 | 33200 | 33250 | 33200 | 346 |
| 319 | 20240624 | 134700 | 27286632350 | 33200 | 33200 | 33250 | 33150 | 4835 |
| 320 | 20240624 | 134600 | 27126104650 | 33200 | 33150 | 33200 | 33050 | 1532 |
| 321 | 20240624 | 134500 | 27075342400 | 33050 | 33050 | 33150 | 33050 | 2530 |
| 322 | 20240624 | 134400 | 26991710550 | 33100 | 33150 | 33150 | 33050 | 613 |
| 323 | 20240624 | 134300 | 26971418350 | 33100 | 33150 | 33150 | 33100 | 1006 |
| 324 | 20240624 | 134200 | 26938095750 | 33150 | 33100 | 33150 | 33100 | 751 |
| 325 | 20240624 | 134100 | 26913224250 | 33100 | 33100 | 33150 | 33100 | 2273 |
| 326 | 20240624 | 134000 | 26837978300 | 33150 | 33150 | 33150 | 33100 | 1553 |
| 327 | 20240624 | 133900 | 26786514600 | 33150 | 33100 | 33150 | 33100 | 1066 |
| 328 | 20240624 | 133800 | 26751227300 | 33100 | 33100 | 33150 | 33100 | 684 |
| 329 | 20240624 | 133700 | 26728577950 | 33200 | 33050 | 33200 | 33050 | 1306 |
| 330 | 20240624 | 133600 | 26685322250 | 33100 | 33100 | 33100 | 33050 | 1043 |
| 331 | 20240624 | 133500 | 26650839450 | 33100 | 33050 | 33150 | 33050 | 211 |
| 332 | 20240624 | 133400 | 26643858100 | 33100 | 33150 | 33150 | 33050 | 1166 |
| 333 | 20240624 | 133300 | 26605251550 | 33100 | 33100 | 33150 | 33050 | 885 |
| 334 | 20240624 | 133200 | 26575956650 | 33100 | 33050 | 33150 | 33050 | 1385 |
| 335 | 20240624 | 133100 | 26530095700 | 33100 | 33000 | 33150 | 33000 | 1592 |
| 336 | 20240624 | 133000 | 26477423200 | 33050 | 33050 | 33100 | 33000 | 5759 |
| 337 | 20240624 | 132900 | 26287316950 | 33050 | 33100 | 33150 | 33050 | 948 |
| 338 | 20240624 | 132800 | 26255956700 | 33100 | 33150 | 33150 | 33050 | 1979 |
| 339 | 20240624 | 132700 | 26190501250 | 33100 | 33050 | 33150 | 33000 | 2175 |
| 340 | 20240624 | 132600 | 26118603950 | 33100 | 33000 | 33100 | 33000 | 1440 |
| 341 | 20240624 | 132500 | 26071011150 | 33050 | 33100 | 33150 | 33000 | 6270 |
| 342 | 20240624 | 132400 | 25863963200 | 33050 | 33100 | 33150 | 33050 | 1077 |
| 343 | 20240624 | 132300 | 25828345700 | 33050 | 33050 | 33150 | 33050 | 561 |
| 344 | 20240624 | 132200 | 25809775400 | 33100 | 33100 | 33150 | 33000 | 10660 |
| 345 | 20240624 | 132100 | 25457219450 | 33100 | 33100 | 33150 | 33100 | 595 |
| 346 | 20240624 | 132000 | 25437503300 | 33100 | 33150 | 33200 | 33100 | 1675 |
| 347 | 20240624 | 131900 | 25381978450 | 33200 | 33150 | 33200 | 33150 | 1720 |
| 348 | 20240624 | 131800 | 25324941250 | 33150 | 33200 | 33200 | 33150 | 1429 |
| 349 | 20240624 | 131700 | 25277558450 | 33150 | 33150 | 33200 | 33100 | 2198 |
| 350 | 20240624 | 131600 | 25204727050 | 33150 | 33100 | 33200 | 33100 | 1455 |
| 351 | 20240624 | 131500 | 25156547150 | 33150 | 33150 | 33200 | 33100 | 1816 |
| 352 | 20240624 | 131400 | 25096331800 | 33200 | 33200 | 33200 | 33150 | 3218 |
| 353 | 20240624 | 131300 | 24989648450 | 33150 | 33250 | 33300 | 33150 | 3332 |
| 354 | 20240624 | 131200 | 24879050900 | 33250 | 33250 | 33300 | 33200 | 531 |
| 355 | 20240624 | 131100 | 24861403700 | 33250 | 33200 | 33250 | 33200 | 1460 |
| 356 | 20240624 | 131000 | 24812924800 | 33200 | 33200 | 33300 | 33200 | 1117 |
| 357 | 20240624 | 130900 | 24775794500 | 33250 | 33200 | 33250 | 33200 | 404 |
| 358 | 20240624 | 130800 | 24762378050 | 33200 | 33200 | 33300 | 33150 | 878 |
| 359 | 20240624 | 130700 | 24733236450 | 33150 | 33150 | 33200 | 33100 | 2346 |
| 360 | 20240624 | 130600 | 24655399400 | 33150 | 33200 | 33200 | 33150 | 781 |
| 361 | 20240624 | 130500 | 24629502600 | 33150 | 33150 | 33200 | 33150 | 839 |
| 362 | 20240624 | 130400 | 24601687900 | 33200 | 33150 | 33200 | 33150 | 525 |
| 363 | 20240624 | 130300 | 24584280000 | 33200 | 33100 | 33200 | 33100 | 3037 |
| 364 | 20240624 | 130200 | 24483659550 | 33100 | 33150 | 33150 | 33100 | 556 |
| 365 | 20240624 | 130100 | 24465239500 | 33150 | 33200 | 33250 | 33100 | 5153 |
| 366 | 20240624 | 130000 | 24294357650 | 33200 | 33250 | 33250 | 33200 | 1695 |
| 367 | 20240624 | 125900 | 24238077950 | 33200 | 33250 | 33300 | 33200 | 5815 |
| 368 | 20240624 | 125800 | 24044699850 | 33250 | 33250 | 33300 | 33250 | 518 |
| 369 | 20240624 | 125700 | 24027475950 | 33250 | 33300 | 33300 | 33250 | 764 |
| 370 | 20240624 | 125600 | 24002067700 | 33250 | 33250 | 33300 | 33250 | 495 |
| 371 | 20240624 | 125500 | 23985605900 | 33250 | 33350 | 33350 | 33250 | 5847 |
| 372 | 20240624 | 125400 | 23790871650 | 33350 | 33350 | 33400 | 33350 | 577 |
| 373 | 20240624 | 125300 | 23771622650 | 33350 | 33300 | 33400 | 33300 | 638 |
| 374 | 20240624 | 125200 | 23750356750 | 33350 | 33350 | 33400 | 33350 | 445 |
| 375 | 20240624 | 125100 | 23735511700 | 33350 | 33350 | 33400 | 33300 | 1924 |
| 376 | 20240624 | 125000 | 23671354500 | 33350 | 33450 | 33450 | 33350 | 3635 |
| 377 | 20240624 | 124900 | 23549986050 | 33400 | 33400 | 33450 | 33400 | 259 |
| 378 | 20240624 | 124800 | 23541331350 | 33450 | 33450 | 33450 | 33400 | 291 |
| 379 | 20240624 | 124700 | 23531605100 | 33450 | 33400 | 33500 | 33400 | 768 |
| 380 | 20240624 | 124600 | 23505942650 | 33400 | 33450 | 33500 | 33400 | 450 |
| 381 | 20240624 | 124500 | 23490903100 | 33500 | 33450 | 33500 | 33450 | 309 |
| 382 | 20240624 | 124400 | 23480565500 | 33400 | 33450 | 33500 | 33400 | 323 |
| 383 | 20240624 | 124300 | 23469771250 | 33450 | 33450 | 33450 | 33400 | 1133 |
| 384 | 20240624 | 124200 | 23431897750 | 33450 | 33400 | 33450 | 33400 | 477 |
| 385 | 20240624 | 124100 | 23415961550 | 33400 | 33450 | 33450 | 33400 | 415 |
| 386 | 20240624 | 124000 | 23402097550 | 33400 | 33450 | 33450 | 33400 | 577 |
| 387 | 20240624 | 123900 | 23382824350 | 33400 | 33400 | 33450 | 33400 | 566 |
| 388 | 20240624 | 123800 | 23363916150 | 33400 | 33450 | 33500 | 33400 | 2685 |
| 389 | 20240624 | 123700 | 23274160450 | 33500 | 33550 | 33550 | 33450 | 382 |
| 390 | 20240624 | 123600 | 23261366050 | 33550 | 33500 | 33550 | 33500 | 822 |
| 391 | 20240624 | 123500 | 23233828000 | 33500 | 33500 | 33550 | 33500 | 401 |
| 392 | 20240624 | 123400 | 23220393350 | 33500 | 33550 | 33550 | 33500 | 405 |
| 393 | 20240624 | 123300 | 23206817450 | 33500 | 33500 | 33550 | 33500 | 809 |
| 394 | 20240624 | 123200 | 23179695100 | 33550 | 33550 | 33600 | 33500 | 205 |
| 395 | 20240624 | 123100 | 23172820500 | 33550 | 33500 | 33550 | 33500 | 408 |
| 396 | 20240624 | 123000 | 23159143050 | 33550 | 33550 | 33550 | 33500 | 574 |
| 397 | 20240624 | 122900 | 23139896100 | 33500 | 33500 | 33550 | 33500 | 165 |
| 398 | 20240624 | 122800 | 23134367250 | 33500 | 33500 | 33550 | 33500 | 234 |
| 399 | 20240624 | 122700 | 23126524800 | 33550 | 33550 | 33600 | 33500 | 477 |
| 400 | 20240624 | 122600 | 23110538750 | 33550 | 33500 | 33600 | 33500 | 2110 |
| 401 | 20240624 | 122500 | 23039693550 | 33550 | 33550 | 33600 | 33500 | 482 |
| 402 | 20240624 | 122400 | 23023521450 | 33550 | 33550 | 33600 | 33550 | 246 |
| 403 | 20240624 | 122300 | 23015264750 | 33550 | 33550 | 33550 | 33450 | 927 |
| 404 | 20240624 | 122200 | 22984182100 | 33500 | 33450 | 33550 | 33450 | 1182 |
| 405 | 20240624 | 122100 | 22944584250 | 33500 | 33450 | 33500 | 33450 | 206 |
| 406 | 20240624 | 122000 | 22937692000 | 33500 | 33500 | 33500 | 33400 | 215 |
| 407 | 20240624 | 121900 | 22930500100 | 33450 | 33450 | 33500 | 33400 | 695 |
| 408 | 20240624 | 121800 | 22907264200 | 33450 | 33450 | 33500 | 33450 | 334 |
| 409 | 20240624 | 121700 | 22896085000 | 33450 | 33550 | 33550 | 33450 | 1231 |
| 410 | 20240624 | 121600 | 22854880200 | 33500 | 33500 | 33550 | 33500 | 1090 |
| 411 | 20240624 | 121500 | 22818347600 | 33550 | 33550 | 33600 | 33500 | 748 |
| 412 | 20240624 | 121400 | 22793263850 | 33500 | 33450 | 33550 | 33450 | 1190 |
| 413 | 20240624 | 121300 | 22753392600 | 33500 | 33500 | 33500 | 33450 | 330 |
| 414 | 20240624 | 121200 | 22742350100 | 33450 | 33450 | 33500 | 33450 | 2607 |
| 415 | 20240624 | 121100 | 22655035450 | 33450 | 33400 | 33550 | 33400 | 1521 |
| 416 | 20240624 | 121000 | 22604117450 | 33400 | 33450 | 33500 | 33400 | 841 |
| 417 | 20240624 | 120900 | 22576014700 | 33450 | 33450 | 33500 | 33400 | 129 |
| 418 | 20240624 | 120800 | 22571702850 | 33400 | 33450 | 33500 | 33400 | 551 |
| 419 | 20240624 | 120700 | 22553272750 | 33450 | 33450 | 33500 | 33400 | 321 |
| 420 | 20240624 | 120600 | 22542536300 | 33450 | 33550 | 33550 | 33450 | 576 |
| 421 | 20240624 | 120500 | 22523251200 | 33500 | 33550 | 33600 | 33500 | 1812 |
| 422 | 20240624 | 120400 | 22462546350 | 33550 | 33450 | 33550 | 33450 | 875 |
| 423 | 20240624 | 120300 | 22433232450 | 33450 | 33550 | 33550 | 33450 | 646 |
| 424 | 20240624 | 120200 | 22411599000 | 33500 | 33500 | 33550 | 33500 | 310 |
| 425 | 20240624 | 120100 | 22401212000 | 33550 | 33450 | 33550 | 33450 | 304 |
| 426 | 20240624 | 120000 | 22391028450 | 33450 | 33450 | 33550 | 33450 | 1419 |
| 427 | 20240624 | 115900 | 22343496300 | 33450 | 33500 | 33500 | 33450 | 506 |
| 428 | 20240624 | 115800 | 22326557750 | 33450 | 33400 | 33450 | 33350 | 2618 |
| 429 | 20240624 | 115700 | 22239041300 | 33400 | 33400 | 33450 | 33350 | 1092 |
| 430 | 20240624 | 115600 | 22202580800 | 33400 | 33300 | 33400 | 33300 | 1124 |
| 431 | 20240624 | 115500 | 22165090200 | 33350 | 33350 | 33350 | 33300 | 448 |
| 432 | 20240624 | 115400 | 22150158200 | 33350 | 33350 | 33400 | 33300 | 1088 |
| 433 | 20240624 | 115300 | 22113888250 | 33350 | 33300 | 33350 | 33300 | 904 |
| 434 | 20240624 | 115200 | 22083753500 | 33300 | 33400 | 33400 | 33300 | 2019 |
| 435 | 20240624 | 115100 | 22016418500 | 33350 | 33400 | 33450 | 33350 | 528 |
| 436 | 20240624 | 115000 | 21998805600 | 33400 | 33350 | 33400 | 33350 | 1247 |
| 437 | 20240624 | 114900 | 21957191150 | 33350 | 33350 | 33400 | 33350 | 465 |
| 438 | 20240624 | 114800 | 21941673700 | 33350 | 33450 | 33450 | 33350 | 523 |
| 439 | 20240624 | 114700 | 21924225550 | 33450 | 33350 | 33450 | 33350 | 1049 |
| 440 | 20240624 | 114600 | 21889229100 | 33400 | 33400 | 33400 | 33300 | 2287 |
| 441 | 20240624 | 114500 | 21812957750 | 33400 | 33400 | 33450 | 33350 | 555 |
| 442 | 20240624 | 114400 | 21794420450 | 33450 | 33450 | 33450 | 33350 | 1825 |
| 443 | 20240624 | 114300 | 21733497250 | 33400 | 33400 | 33450 | 33400 | 577 |
| 444 | 20240624 | 114200 | 21714222550 | 33450 | 33400 | 33450 | 33400 | 2253 |
| 445 | 20240624 | 114100 | 21638904100 | 33400 | 33400 | 33450 | 33400 | 1141 |
| 446 | 20240624 | 114000 | 21600777600 | 33400 | 33450 | 33450 | 33400 | 938 |
| 447 | 20240624 | 113900 | 21569445800 | 33400 | 33400 | 33500 | 33400 | 579 |
| 448 | 20240624 | 113800 | 21550084100 | 33400 | 33550 | 33550 | 33400 | 3602 |
| 449 | 20240624 | 113700 | 21429521850 | 33500 | 33500 | 33600 | 33500 | 657 |
| 450 | 20240624 | 113600 | 21407498400 | 33550 | 33550 | 33600 | 33500 | 588 |
| 451 | 20240624 | 113500 | 21387776900 | 33600 | 33550 | 33600 | 33550 | 596 |
| 452 | 20240624 | 113400 | 21367777600 | 33550 | 33550 | 33600 | 33550 | 489 |
| 453 | 20240624 | 113300 | 21351361150 | 33550 | 33550 | 33650 | 33550 | 293 |
| 454 | 20240624 | 113200 | 21341518700 | 33550 | 33600 | 33650 | 33550 | 582 |
| 455 | 20240624 | 113100 | 21321988600 | 33600 | 33500 | 33600 | 33500 | 1469 |
| 456 | 20240624 | 113000 | 21272704050 | 33500 | 33550 | 33600 | 33500 | 744 |
| 457 | 20240624 | 112900 | 21247765050 | 33550 | 33550 | 33550 | 33500 | 1396 |
| 458 | 20240624 | 112800 | 21200968950 | 33500 | 33550 | 33600 | 33500 | 575 |
| 459 | 20240624 | 112700 | 21181681850 | 33600 | 33600 | 33600 | 33550 | 591 |
| 460 | 20240624 | 112600 | 21161826850 | 33550 | 33550 | 33600 | 33500 | 797 |
| 461 | 20240624 | 112500 | 21135100800 | 33500 | 33550 | 33550 | 33450 | 285 |
| 462 | 20240624 | 112400 | 21125555250 | 33500 | 33450 | 33500 | 33450 | 843 |
| 463 | 20240624 | 112300 | 21097321800 | 33450 | 33450 | 33500 | 33400 | 947 |
| 464 | 20240624 | 112200 | 21065645400 | 33450 | 33450 | 33500 | 33400 | 789 |
| 465 | 20240624 | 112100 | 21039252950 | 33500 | 33450 | 33600 | 33450 | 491 |
| 466 | 20240624 | 112000 | 21022820450 | 33500 | 33500 | 33600 | 33450 | 701 |
| 467 | 20240624 | 111900 | 20999353300 | 33500 | 33450 | 33500 | 33450 | 2135 |
| 468 | 20240624 | 111800 | 20927926150 | 33450 | 33450 | 33450 | 33400 | 1001 |
| 469 | 20240624 | 111700 | 20894488450 | 33450 | 33500 | 33500 | 33400 | 1817 |
| 470 | 20240624 | 111600 | 20833748350 | 33450 | 33500 | 33600 | 33400 | 2026 |
| 471 | 20240624 | 111500 | 20765947750 | 33500 | 33650 | 33650 | 33500 | 1597 |
| 472 | 20240624 | 111400 | 20712370900 | 33600 | 33600 | 33650 | 33600 | 237 |
| 473 | 20240624 | 111300 | 20704407350 | 33600 | 33650 | 33650 | 33600 | 1453 |
| 474 | 20240624 | 111200 | 20655580550 | 33650 | 33600 | 33700 | 33600 | 849 |
| 475 | 20240624 | 111100 | 20627018500 | 33650 | 33700 | 33750 | 33600 | 1396 |
| 476 | 20240624 | 111000 | 20580030700 | 33700 | 33700 | 33750 | 33650 | 784 |
| 477 | 20240624 | 110900 | 20553615950 | 33650 | 33700 | 33700 | 33600 | 1598 |
| 478 | 20240624 | 110800 | 20499830850 | 33650 | 33700 | 33700 | 33650 | 184 |
| 479 | 20240624 | 110700 | 20493637550 | 33700 | 33600 | 33700 | 33600 | 489 |
| 480 | 20240624 | 110600 | 20477183150 | 33600 | 33600 | 33700 | 33600 | 273 |
| 481 | 20240624 | 110500 | 20468007200 | 33600 | 33650 | 33700 | 33600 | 335 |
| 482 | 20240624 | 110400 | 20456736100 | 33650 | 33600 | 33700 | 33550 | 1110 |
| 483 | 20240624 | 110300 | 20419414500 | 33600 | 33500 | 33600 | 33500 | 1486 |
| 484 | 20240624 | 110200 | 20369593500 | 33500 | 33500 | 33550 | 33450 | 521 |
| 485 | 20240624 | 110100 | 20352141500 | 33500 | 33400 | 33500 | 33400 | 949 |
| 486 | 20240624 | 110000 | 20320436350 | 33450 | 33400 | 33450 | 33400 | 327 |
| 487 | 20240624 | 105900 | 20309502250 | 33450 | 33350 | 33500 | 33300 | 9283 |
| 488 | 20240624 | 105800 | 19999976350 | 33350 | 33450 | 33500 | 33350 | 6724 |
| 489 | 20240624 | 105700 | 19775468650 | 33500 | 33500 | 33500 | 33400 | 469 |
| 490 | 20240624 | 105600 | 19759776400 | 33450 | 33450 | 33500 | 33450 | 610 |
| 491 | 20240624 | 105500 | 19739362500 | 33450 | 33450 | 33500 | 33450 | 441 |
| 492 | 20240624 | 105400 | 19724603900 | 33450 | 33500 | 33500 | 33400 | 1910 |
| 493 | 20240624 | 105300 | 19660704500 | 33500 | 33550 | 33550 | 33400 | 5452 |
| 494 | 20240624 | 105200 | 19478251600 | 33550 | 33550 | 33600 | 33500 | 987 |
| 495 | 20240624 | 105100 | 19445149850 | 33550 | 33550 | 33600 | 33550 | 317 |
| 496 | 20240624 | 105000 | 19434512050 | 33550 | 33550 | 33600 | 33550 | 214 |
| 497 | 20240624 | 104900 | 19427331300 | 33600 | 33550 | 33600 | 33500 | 932 |
| 498 | 20240624 | 104800 | 19396083900 | 33550 | 33550 | 33600 | 33500 | 433 |
| 499 | 20240624 | 104700 | 19381558300 | 33550 | 33500 | 33600 | 33500 | 576 |
| 500 | 20240624 | 104600 | 19362244250 | 33500 | 33550 | 33600 | 33450 | 1344 |
| 501 | 20240624 | 104500 | 19317212850 | 33600 | 33550 | 33600 | 33500 | 827 |
| 502 | 20240624 | 104400 | 19289459700 | 33550 | 33500 | 33600 | 33500 | 1616 |
| 503 | 20240624 | 104300 | 19235314550 | 33500 | 33600 | 33600 | 33500 | 4149 |
| 504 | 20240624 | 104200 | 19096091000 | 33650 | 33650 | 33700 | 33600 | 355 |
| 505 | 20240624 | 104100 | 19084148750 | 33650 | 33600 | 33650 | 33550 | 1396 |
| 506 | 20240624 | 104000 | 19037238050 | 33600 | 33650 | 33700 | 33600 | 808 |
| 507 | 20240624 | 103900 | 19010066300 | 33650 | 33650 | 33800 | 33600 | 1209 |
| 508 | 20240624 | 103800 | 18969310150 | 33650 | 33650 | 33650 | 33600 | 169 |
| 509 | 20240624 | 103700 | 18963628100 | 33750 | 33600 | 33750 | 33550 | 1487 |
| 510 | 20240624 | 103600 | 18913658150 | 33650 | 33700 | 33750 | 33650 | 1313 |
| 511 | 20240624 | 103500 | 18869420250 | 33750 | 33700 | 33750 | 33700 | 403 |
| 512 | 20240624 | 103400 | 18855831350 | 33700 | 33800 | 33800 | 33700 | 1211 |
| 513 | 20240624 | 103300 | 18814959350 | 33750 | 33600 | 33800 | 33600 | 944 |
| 514 | 20240624 | 103200 | 18783079500 | 33750 | 33550 | 33750 | 33500 | 8361 |
| 515 | 20240624 | 103100 | 18502219550 | 33550 | 33650 | 33700 | 33550 | 3276 |
| 516 | 20240624 | 103000 | 18392204800 | 33650 | 33600 | 33700 | 33550 | 1865 |
| 517 | 20240624 | 102900 | 18329479600 | 33600 | 33700 | 33700 | 33550 | 4139 |
| 518 | 20240624 | 102800 | 18190327950 | 33700 | 33750 | 33800 | 33650 | 4621 |
| 519 | 20240624 | 102700 | 18034475050 | 33750 | 33850 | 33850 | 33750 | 3627 |
| 520 | 20240624 | 102600 | 17911871200 | 33850 | 33950 | 33950 | 33800 | 8512 |
| 521 | 20240624 | 102500 | 17623284900 | 33950 | 34050 | 34050 | 33950 | 4188 |
| 522 | 20240624 | 102400 | 17480912000 | 34000 | 34100 | 34100 | 34000 | 8928 |
| 523 | 20240624 | 102300 | 17177011850 | 34100 | 34150 | 34150 | 34100 | 833 |
| 524 | 20240624 | 102200 | 17148596850 | 34100 | 34100 | 34200 | 34050 | 591 |
| 525 | 20240624 | 102100 | 17128435500 | 34050 | 34100 | 34200 | 34050 | 1405 |
| 526 | 20240624 | 102000 | 17080525800 | 34100 | 34200 | 34200 | 34100 | 4221 |
| 527 | 20240624 | 101900 | 16936354250 | 34200 | 34150 | 34250 | 34100 | 2653 |
| 528 | 20240624 | 101800 | 16845689700 | 34150 | 34100 | 34200 | 34050 | 1516 |
| 529 | 20240624 | 101700 | 16793905950 | 34100 | 34050 | 34100 | 34000 | 2069 |
| 530 | 20240624 | 101600 | 16723437100 | 34050 | 34100 | 34100 | 34050 | 1947 |
| 531 | 20240624 | 101500 | 16657137200 | 34100 | 34100 | 34150 | 34050 | 2627 |
| 532 | 20240624 | 101400 | 16567606800 | 34100 | 34100 | 34150 | 34050 | 3206 |
| 533 | 20240624 | 101300 | 16458345050 | 34100 | 34150 | 34200 | 34050 | 2911 |
| 534 | 20240624 | 101200 | 16359037950 | 34150 | 34150 | 34200 | 34150 | 1344 |
| 535 | 20240624 | 101100 | 16313121600 | 34150 | 34250 | 34250 | 34150 | 1057 |
| 536 | 20240624 | 101000 | 16276989400 | 34200 | 34150 | 34250 | 34100 | 2050 |
| 537 | 20240624 | 100900 | 16206955900 | 34100 | 34250 | 34300 | 34100 | 2881 |
| 538 | 20240624 | 100800 | 16108471550 | 34250 | 34250 | 34300 | 34100 | 6326 |
| 539 | 20240624 | 100700 | 15892209100 | 34250 | 34250 | 34350 | 34250 | 5076 |
| 540 | 20240624 | 100600 | 15718185600 | 34250 | 34150 | 34250 | 34150 | 2516 |
| 541 | 20240624 | 100500 | 15632161650 | 34150 | 34200 | 34250 | 34150 | 2437 |
| 542 | 20240624 | 100400 | 15548820700 | 34150 | 34150 | 34250 | 34100 | 4099 |
| 543 | 20240624 | 100300 | 15408714850 | 34150 | 34100 | 34300 | 34100 | 5220 |
| 544 | 20240624 | 100200 | 15230145150 | 34100 | 34100 | 34150 | 34000 | 5323 |
| 545 | 20240624 | 100100 | 15048782050 | 34100 | 34100 | 34100 | 34000 | 9536 |
| 546 | 20240624 | 100000 | 14724191700 | 34050 | 33700 | 34100 | 33650 | 15150 |
| 547 | 20240624 | 095900 | 14210547600 | 33700 | 33650 | 33750 | 33650 | 4248 |
| 548 | 20240624 | 095800 | 14067459100 | 33650 | 33600 | 33650 | 33500 | 2988 |
| 549 | 20240624 | 095700 | 13967087900 | 33600 | 33500 | 33600 | 33450 | 1750 |
| 550 | 20240624 | 095600 | 13908488750 | 33500 | 33450 | 33550 | 33400 | 492 |
| 551 | 20240624 | 095500 | 13892008550 | 33400 | 33500 | 33550 | 33400 | 3424 |
| 552 | 20240624 | 095400 | 13777463800 | 33550 | 33350 | 33550 | 33350 | 3733 |
| 553 | 20240624 | 095300 | 13652507850 | 33350 | 33300 | 33350 | 33250 | 1310 |
| 554 | 20240624 | 095200 | 13608873350 | 33350 | 33350 | 33350 | 33250 | 3150 |
| 555 | 20240624 | 095100 | 13504028600 | 33300 | 33400 | 33400 | 33300 | 2768 |
| 556 | 20240624 | 095000 | 13411783750 | 33350 | 33350 | 33450 | 33300 | 1054 |
| 557 | 20240624 | 094900 | 13376617500 | 33350 | 33400 | 33450 | 33300 | 1776 |
| 558 | 20240624 | 094800 | 13317335900 | 33400 | 33250 | 33450 | 33200 | 10067 |
| 559 | 20240624 | 094700 | 12982437600 | 33250 | 33250 | 33250 | 33200 | 4346 |
| 560 | 20240624 | 094600 | 12838101350 | 33250 | 33300 | 33300 | 33250 | 4515 |
| 561 | 20240624 | 094500 | 12687861500 | 33350 | 33450 | 33450 | 33300 | 1943 |
| 562 | 20240624 | 094400 | 12623061700 | 33450 | 33400 | 33450 | 33300 | 2037 |
| 563 | 20240624 | 094300 | 12555164950 | 33300 | 33300 | 33350 | 33300 | 1445 |
| 564 | 20240624 | 094200 | 12507006800 | 33300 | 33300 | 33400 | 33300 | 2433 |
| 565 | 20240624 | 094100 | 12425887350 | 33350 | 33450 | 33450 | 33300 | 8714 |
| 566 | 20240624 | 094000 | 12135028550 | 33450 | 33450 | 33550 | 33400 | 2213 |
| 567 | 20240624 | 093900 | 12060963200 | 33450 | 33550 | 33600 | 33450 | 2569 |
| 568 | 20240624 | 093800 | 11974858650 | 33550 | 33550 | 33600 | 33500 | 865 |
| 569 | 20240624 | 093700 | 11945848500 | 33600 | 33550 | 33700 | 33500 | 2909 |
| 570 | 20240624 | 093600 | 11848152350 | 33550 | 33500 | 33650 | 33500 | 3016 |
| 571 | 20240624 | 093500 | 11746985450 | 33500 | 33800 | 33800 | 33500 | 10173 |
| 572 | 20240624 | 093400 | 11404683350 | 33800 | 33900 | 33900 | 33750 | 2000 |
| 573 | 20240624 | 093300 | 11337021500 | 33900 | 33850 | 33900 | 33850 | 1027 |
| 574 | 20240624 | 093200 | 11302228200 | 33850 | 34000 | 34000 | 33850 | 2890 |
| 575 | 20240624 | 093100 | 11204214850 | 34000 | 33950 | 34000 | 33950 | 1804 |
| 576 | 20240624 | 093000 | 11142905750 | 33900 | 33900 | 34000 | 33800 | 2593 |
| 577 | 20240624 | 092900 | 11055006200 | 33850 | 33900 | 33900 | 33750 | 4870 |
| 578 | 20240624 | 092800 | 10890310250 | 33900 | 33950 | 34000 | 33850 | 3882 |
| 579 | 20240624 | 092700 | 10758613450 | 33950 | 33950 | 34000 | 33900 | 1162 |
| 580 | 20240624 | 092600 | 10719160650 | 34000 | 33950 | 34050 | 33900 | 4097 |
| 581 | 20240624 | 092500 | 10579937600 | 33950 | 34000 | 34000 | 33900 | 3758 |
| 582 | 20240624 | 092400 | 10452432400 | 34000 | 34000 | 34150 | 33900 | 7371 |
| 583 | 20240624 | 092300 | 10201369900 | 34000 | 33750 | 34050 | 33650 | 8867 |
| 584 | 20240624 | 092200 | 9901009450 | 33750 | 33850 | 33850 | 33750 | 3853 |
| 585 | 20240624 | 092100 | 9770829100 | 33800 | 33800 | 33900 | 33750 | 3184 |
| 586 | 20240624 | 092000 | 9663108750 | 33800 | 33850 | 33850 | 33750 | 3965 |
| 587 | 20240624 | 091900 | 9529115950 | 33850 | 33500 | 33850 | 33450 | 7094 |
| 588 | 20240624 | 091800 | 9290229650 | 33500 | 33350 | 33550 | 33300 | 4057 |
| 589 | 20240624 | 091700 | 9154884100 | 33400 | 33450 | 33450 | 33300 | 5284 |
| 590 | 20240624 | 091600 | 8978670050 | 33450 | 33350 | 33700 | 33350 | 7025 |
| 591 | 20240624 | 091500 | 8743727350 | 33350 | 33600 | 33650 | 33250 | 8823 |
| 592 | 20240624 | 091400 | 8449242750 | 33600 | 33300 | 33750 | 33250 | 14170 |
| 593 | 20240624 | 091300 | 7975207250 | 33300 | 32900 | 33400 | 32900 | 14062 |
| 594 | 20240624 | 091200 | 7509729600 | 32950 | 32800 | 32950 | 32750 | 15368 |
| 595 | 20240624 | 091100 | 7005258400 | 32800 | 33100 | 33100 | 32750 | 19942 |
| 596 | 20240624 | 091000 | 6349731500 | 32900 | 33100 | 33150 | 32850 | 27322 |
| 597 | 20240624 | 090900 | 5447957500 | 33100 | 33350 | 33350 | 33050 | 16278 |
| 598 | 20240624 | 090800 | 4908498500 | 33300 | 33550 | 33550 | 33250 | 13411 |
| 599 | 20240624 | 090700 | 4460126350 | 33600 | 33550 | 33600 | 33450 | 15341 |
| 600 | 20240624 | 090600 | 3946026600 | 33550 | 33900 | 33900 | 33550 | 23249 |
| 601 | 20240624 | 090500 | 3161850550 | 33900 | 34100 | 34150 | 33900 | 19557 |
| 602 | 20240624 | 090400 | 2497019900 | 34100 | 34350 | 34450 | 34050 | 8842 |
| 603 | 20240624 | 090300 | 2194358800 | 34300 | 34050 | 34300 | 34000 | 4147 |
| 604 | 20240624 | 090200 | 2052801450 | 34050 | 34000 | 34250 | 33950 | 9197 |
| 605 | 20240624 | 090100 | 1739750250 | 34000 | 34300 | 34350 | 33800 | 22053 |
| 606 | 20240624 | 090000 | 990260550 | 34350 | 34750 | 34750 | 34300 | 28152 |