32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 185300 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 8334 |
| 3 | 20240624 | 185200 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20240624 | 185100 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20240624 | 185000 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20240624 | 184900 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20240624 | 184800 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20240624 | 184700 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20240624 | 184600 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20240624 | 184500 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20240624 | 184400 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20240624 | 184300 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20240624 | 184200 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20240624 | 184100 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20240624 | 184000 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20240624 | 183900 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20240624 | 183800 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20240624 | 183700 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20240624 | 183600 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20240624 | 183500 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20240624 | 183400 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20240624 | 183300 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20240624 | 183200 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20240624 | 183100 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20240624 | 183000 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20240624 | 182900 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20240624 | 182800 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20240624 | 182700 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20240624 | 182600 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20240624 | 182500 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20240624 | 182400 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20240624 | 182300 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 8334 |
| 33 | 20240624 | 182200 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20240624 | 182100 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20240624 | 182000 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20240624 | 181900 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20240624 | 181800 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20240624 | 181700 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20240624 | 181600 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20240624 | 181500 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20240624 | 181400 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20240624 | 181300 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20240624 | 181200 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20240624 | 181100 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20240624 | 181000 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20240624 | 180900 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20240624 | 180800 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20240624 | 180700 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20240624 | 180600 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20240624 | 180500 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20240624 | 180400 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20240624 | 180300 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20240624 | 180200 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20240624 | 180100 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20240624 | 180000 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20240624 | 175900 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20240624 | 175800 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20240624 | 175700 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20240624 | 175600 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20240624 | 175500 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20240624 | 175400 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20240624 | 175300 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 8334 |
| 63 | 20240624 | 175200 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20240624 | 175100 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20240624 | 175000 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20240624 | 174900 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20240624 | 174800 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20240624 | 174700 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20240624 | 174600 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20240624 | 174500 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20240624 | 174400 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20240624 | 174300 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20240624 | 174200 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20240624 | 174100 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20240624 | 174000 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20240624 | 173900 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20240624 | 173800 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20240624 | 173700 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20240624 | 173600 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20240624 | 173500 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20240624 | 173400 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20240624 | 173300 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20240624 | 173200 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20240624 | 173100 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20240624 | 173000 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20240624 | 172900 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20240624 | 172800 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20240624 | 172700 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20240624 | 172600 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20240624 | 172500 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20240624 | 172400 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20240624 | 172300 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 8334 |
| 93 | 20240624 | 172200 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20240624 | 172100 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20240624 | 172000 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20240624 | 171900 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20240624 | 171800 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20240624 | 171700 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20240624 | 171600 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20240624 | 171500 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20240624 | 171400 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20240624 | 171300 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20240624 | 171200 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20240624 | 171100 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20240624 | 171000 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20240624 | 170900 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20240624 | 170800 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20240624 | 170700 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20240624 | 170600 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20240624 | 170500 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20240624 | 170400 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20240624 | 170300 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20240624 | 170200 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20240624 | 170100 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20240624 | 170000 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20240624 | 165900 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20240624 | 165800 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20240624 | 165700 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20240624 | 165600 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20240624 | 165500 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20240624 | 165400 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20240624 | 165300 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 8334 |
| 123 | 20240624 | 165200 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20240624 | 165100 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20240624 | 165000 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20240624 | 164900 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20240624 | 164800 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20240624 | 164700 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20240624 | 164600 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20240624 | 164500 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20240624 | 164400 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20240624 | 164300 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20240624 | 164200 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20240624 | 164100 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20240624 | 164000 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20240624 | 163900 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20240624 | 163800 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20240624 | 163700 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20240624 | 163600 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20240624 | 163500 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20240624 | 163400 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20240624 | 163300 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20240624 | 163200 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20240624 | 163100 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20240624 | 163000 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20240624 | 162900 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20240624 | 162800 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20240624 | 162700 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20240624 | 162600 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20240624 | 162500 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20240624 | 162400 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20240624 | 162300 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 8334 |
| 153 | 20240624 | 162200 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20240624 | 162100 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20240624 | 162000 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20240624 | 161900 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20240624 | 161800 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20240624 | 161700 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20240624 | 161600 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20240624 | 161500 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20240624 | 161400 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20240624 | 161300 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20240624 | 161200 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20240624 | 161100 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20240624 | 161000 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20240624 | 160900 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20240624 | 160800 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20240624 | 160700 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20240624 | 160600 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20240624 | 160500 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20240624 | 160400 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20240624 | 160300 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20240624 | 160200 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20240624 | 160100 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20240624 | 160000 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20240624 | 155900 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20240624 | 155800 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20240624 | 155700 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20240624 | 155600 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20240624 | 155500 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20240624 | 155400 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20240624 | 155300 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 8334 |
| 183 | 20240624 | 155200 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20240624 | 155100 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20240624 | 155000 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20240624 | 154900 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20240624 | 154800 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20240624 | 154700 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20240624 | 154600 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20240624 | 154500 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20240624 | 154400 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20240624 | 154300 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20240624 | 154200 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20240624 | 154100 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20240624 | 154000 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20240624 | 153900 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20240624 | 153800 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20240624 | 153700 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20240624 | 153600 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20240624 | 153500 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20240624 | 153400 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20240624 | 153300 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20240624 | 153200 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20240624 | 153100 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20240624 | 153000 | 7956542200 | 32300 | 32300 | 32300 | 32300 | 8334 |
| 206 | 20240624 | 152900 | 7687354000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20240624 | 152800 | 7687354000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20240624 | 152700 | 7687354000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20240624 | 152600 | 7687354000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20240624 | 152500 | 7687354000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20240624 | 152400 | 7687354000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20240624 | 152300 | 7687354000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 213 | 20240624 | 152200 | 7687354000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20240624 | 152100 | 7687354000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 215 | 20240624 | 152000 | 7687354000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 216 | 20240624 | 151900 | 7687354000 | 32300 | 32300 | 32350 | 32300 | 794 |
| 217 | 20240624 | 151800 | 7661676900 | 32350 | 32350 | 32350 | 32300 | 1145 |
| 218 | 20240624 | 151700 | 7624684950 | 32300 | 32250 | 32300 | 32250 | 997 |
| 219 | 20240624 | 151600 | 7592482050 | 32250 | 32300 | 32300 | 32250 | 359 |
| 220 | 20240624 | 151500 | 7580902300 | 32300 | 32250 | 32300 | 32250 | 264 |
| 221 | 20240624 | 151400 | 7572387450 | 32250 | 32300 | 32350 | 32250 | 618 |
| 222 | 20240624 | 151300 | 7552422800 | 32350 | 32350 | 32350 | 32350 | 30 |
| 223 | 20240624 | 151200 | 7551452300 | 32350 | 32300 | 32350 | 32300 | 263 |
| 224 | 20240624 | 151100 | 7542951900 | 32300 | 32300 | 32350 | 32300 | 298 |
| 225 | 20240624 | 151000 | 7533325900 | 32350 | 32300 | 32350 | 32300 | 279 |
| 226 | 20240624 | 150900 | 7524303400 | 32300 | 32300 | 32300 | 32300 | 585 |
| 227 | 20240624 | 150800 | 7505407900 | 32300 | 32300 | 32350 | 32250 | 853 |
| 228 | 20240624 | 150700 | 7477853500 | 32300 | 32300 | 32350 | 32300 | 413 |
| 229 | 20240624 | 150600 | 7464513350 | 32300 | 32250 | 32350 | 32250 | 2028 |
| 230 | 20240624 | 150500 | 7399047650 | 32250 | 32300 | 32350 | 32250 | 2054 |
| 231 | 20240624 | 150400 | 7332774050 | 32300 | 32350 | 32400 | 32300 | 1583 |
| 232 | 20240624 | 150300 | 7281640600 | 32300 | 32350 | 32400 | 32300 | 1927 |
| 233 | 20240624 | 150200 | 7219295600 | 32350 | 32350 | 32400 | 32300 | 1867 |
| 234 | 20240624 | 150100 | 7158961600 | 32350 | 32300 | 32350 | 32300 | 1013 |
| 235 | 20240624 | 150000 | 7126209200 | 32300 | 32300 | 32400 | 32300 | 1076 |
| 236 | 20240624 | 145900 | 7091405300 | 32300 | 32300 | 32350 | 32300 | 96 |
| 237 | 20240624 | 145800 | 7088303750 | 32300 | 32350 | 32350 | 32300 | 435 |
| 238 | 20240624 | 145700 | 7074239000 | 32300 | 32300 | 32350 | 32300 | 403 |
| 239 | 20240624 | 145600 | 7061204850 | 32350 | 32350 | 32350 | 32300 | 109 |
| 240 | 20240624 | 145500 | 7057679950 | 32300 | 32300 | 32350 | 32250 | 172 |
| 241 | 20240624 | 145400 | 7052121950 | 32300 | 32300 | 32350 | 32250 | 830 |
| 242 | 20240624 | 145300 | 7025338000 | 32300 | 32350 | 32350 | 32250 | 807 |
| 243 | 20240624 | 145200 | 6999272200 | 32350 | 32350 | 32400 | 32200 | 5886 |
| 244 | 20240624 | 145100 | 6809345450 | 32350 | 32400 | 32400 | 32300 | 583 |
| 245 | 20240624 | 145000 | 6790473000 | 32400 | 32400 | 32450 | 32400 | 54 |
| 246 | 20240624 | 144900 | 6788722300 | 32400 | 32400 | 32450 | 32400 | 70 |
| 247 | 20240624 | 144800 | 6786454150 | 32400 | 32350 | 32400 | 32350 | 1542 |
| 248 | 20240624 | 144700 | 6736558900 | 32350 | 32350 | 32350 | 32350 | 163 |
| 249 | 20240624 | 144600 | 6731285850 | 32350 | 32350 | 32400 | 32350 | 539 |
| 250 | 20240624 | 144500 | 6713847150 | 32350 | 32300 | 32400 | 32300 | 162 |
| 251 | 20240624 | 144400 | 6708605350 | 32350 | 32300 | 32350 | 32300 | 1094 |
| 252 | 20240624 | 144300 | 6673235450 | 32300 | 32450 | 32500 | 32300 | 9952 |
| 253 | 20240624 | 144200 | 6350904050 | 32500 | 32500 | 32500 | 32450 | 313 |
| 254 | 20240624 | 144100 | 6340734400 | 32450 | 32450 | 32500 | 32450 | 745 |
| 255 | 20240624 | 144000 | 6316557750 | 32450 | 32500 | 32500 | 32450 | 145 |
| 256 | 20240624 | 143900 | 6311845600 | 32450 | 32450 | 32500 | 32450 | 324 |
| 257 | 20240624 | 143800 | 6301321650 | 32450 | 32450 | 32500 | 32450 | 224 |
| 258 | 20240624 | 143700 | 6294045750 | 32450 | 32500 | 32500 | 32450 | 351 |
| 259 | 20240624 | 143600 | 6282638800 | 32500 | 32500 | 32500 | 32450 | 404 |
| 260 | 20240624 | 143500 | 6269513750 | 32500 | 32500 | 32500 | 32450 | 234 |
| 261 | 20240624 | 143400 | 6261917850 | 32450 | 32450 | 32500 | 32450 | 408 |
| 262 | 20240624 | 143300 | 6248673850 | 32450 | 32500 | 32550 | 32450 | 547 |
| 263 | 20240624 | 143200 | 6230897050 | 32550 | 32500 | 32550 | 32500 | 101 |
| 264 | 20240624 | 143100 | 6227613550 | 32550 | 32550 | 32550 | 32500 | 23 |
| 265 | 20240624 | 143000 | 6226865400 | 32500 | 32500 | 32550 | 32500 | 65 |
| 266 | 20240624 | 142900 | 6224752300 | 32550 | 32500 | 32550 | 32500 | 201 |
| 267 | 20240624 | 142800 | 6218219100 | 32550 | 32500 | 32550 | 32500 | 153 |
| 268 | 20240624 | 142700 | 6213245350 | 32500 | 32500 | 32550 | 32500 | 374 |
| 269 | 20240624 | 142600 | 6201090200 | 32500 | 32500 | 32550 | 32500 | 533 |
| 270 | 20240624 | 142500 | 6183766550 | 32500 | 32550 | 32550 | 32500 | 153 |
| 271 | 20240624 | 142400 | 6178793650 | 32550 | 32500 | 32550 | 32500 | 126 |
| 272 | 20240624 | 142300 | 6174696900 | 32550 | 32550 | 32550 | 32500 | 36 |
| 273 | 20240624 | 142200 | 6173525450 | 32500 | 32500 | 32500 | 32500 | 338 |
| 274 | 20240624 | 142100 | 6162540450 | 32500 | 32500 | 32550 | 32500 | 218 |
| 275 | 20240624 | 142000 | 6155454000 | 32500 | 32550 | 32550 | 32500 | 70 |
| 276 | 20240624 | 141900 | 6153175850 | 32550 | 32550 | 32550 | 32500 | 53 |
| 277 | 20240624 | 141800 | 6151451200 | 32550 | 32500 | 32550 | 32450 | 5811 |
| 278 | 20240624 | 141700 | 5962594550 | 32500 | 32500 | 32550 | 32500 | 182 |
| 279 | 20240624 | 141600 | 5956677850 | 32500 | 32550 | 32600 | 32500 | 3561 |
| 280 | 20240624 | 141500 | 5840773100 | 32550 | 32600 | 32600 | 32550 | 129 |
| 281 | 20240624 | 141400 | 5836570600 | 32550 | 32600 | 32600 | 32550 | 207 |
| 282 | 20240624 | 141300 | 5829831800 | 32600 | 32550 | 32650 | 32550 | 61 |
| 283 | 20240624 | 141200 | 5827842950 | 32550 | 32600 | 32600 | 32550 | 704 |
| 284 | 20240624 | 141100 | 5804896650 | 32600 | 32550 | 32600 | 32550 | 86 |
| 285 | 20240624 | 141000 | 5802096100 | 32550 | 32600 | 32650 | 32550 | 379 |
| 286 | 20240624 | 140900 | 5789744200 | 32600 | 32550 | 32600 | 32550 | 440 |
| 287 | 20240624 | 140800 | 5775403200 | 32550 | 32600 | 32650 | 32550 | 203 |
| 288 | 20240624 | 140700 | 5768788150 | 32600 | 32600 | 32600 | 32600 | 576 |
| 289 | 20240624 | 140600 | 5750010550 | 32600 | 32600 | 32700 | 32600 | 125 |
| 290 | 20240624 | 140500 | 5745933000 | 32600 | 32600 | 32700 | 32600 | 107 |
| 291 | 20240624 | 140400 | 5742444600 | 32600 | 32600 | 32700 | 32600 | 73 |
| 292 | 20240624 | 140300 | 5740062850 | 32600 | 32700 | 32700 | 32600 | 263 |
| 293 | 20240624 | 140200 | 5731487650 | 32700 | 32650 | 32700 | 32600 | 46 |
| 294 | 20240624 | 140100 | 5729986400 | 32600 | 32700 | 32700 | 32600 | 98 |
| 295 | 20240624 | 140000 | 5726789200 | 32600 | 32600 | 32700 | 32600 | 208 |
| 296 | 20240624 | 135900 | 5720007700 | 32650 | 32650 | 32700 | 32600 | 1318 |
| 297 | 20240624 | 135800 | 5677003650 | 32650 | 32650 | 32700 | 32650 | 121 |
| 298 | 20240624 | 135700 | 5673052050 | 32650 | 32650 | 32700 | 32650 | 56 |
| 299 | 20240624 | 135600 | 5671222900 | 32650 | 32650 | 32700 | 32650 | 142 |
| 300 | 20240624 | 135500 | 5666585950 | 32700 | 32650 | 32700 | 32650 | 196 |
| 301 | 20240624 | 135400 | 5660183250 | 32650 | 32700 | 32700 | 32650 | 285 |
| 302 | 20240624 | 135300 | 5650868150 | 32700 | 32700 | 32800 | 32700 | 324 |
| 303 | 20240624 | 135200 | 5640266750 | 32700 | 32700 | 32750 | 32700 | 46 |
| 304 | 20240624 | 135100 | 5638762500 | 32700 | 32700 | 32800 | 32700 | 134 |
| 305 | 20240624 | 135000 | 5634379250 | 32700 | 32800 | 32800 | 32700 | 55 |
| 306 | 20240624 | 134900 | 5632579450 | 32700 | 32800 | 32800 | 32700 | 1163 |
| 307 | 20240624 | 134800 | 5594492750 | 32750 | 32750 | 32800 | 32750 | 246 |
| 308 | 20240624 | 134700 | 5586431500 | 32750 | 32750 | 32800 | 32750 | 191 |
| 309 | 20240624 | 134600 | 5580174500 | 32750 | 32750 | 32800 | 32700 | 47 |
| 310 | 20240624 | 134500 | 5578635500 | 32700 | 32750 | 32750 | 32700 | 571 |
| 311 | 20240624 | 134400 | 5559935750 | 32750 | 32750 | 32800 | 32750 | 91 |
| 312 | 20240624 | 134300 | 5556954900 | 32750 | 32800 | 32800 | 32750 | 120 |
| 313 | 20240624 | 134200 | 5553024500 | 32750 | 32750 | 32800 | 32750 | 587 |
| 314 | 20240624 | 134100 | 5533799650 | 32750 | 32700 | 32800 | 32700 | 363 |
| 315 | 20240624 | 134000 | 5521914350 | 32750 | 32700 | 32750 | 32700 | 96 |
| 316 | 20240624 | 133900 | 5518772550 | 32700 | 32750 | 32750 | 32700 | 40 |
| 317 | 20240624 | 133800 | 5517463950 | 32700 | 32650 | 32700 | 32650 | 109 |
| 318 | 20240624 | 133700 | 5513904500 | 32650 | 32700 | 32750 | 32650 | 707 |
| 319 | 20240624 | 133600 | 5490790950 | 32650 | 32650 | 32700 | 32650 | 96 |
| 320 | 20240624 | 133500 | 5487655800 | 32650 | 32650 | 32700 | 32650 | 114 |
| 321 | 20240624 | 133400 | 5483933050 | 32650 | 32650 | 32650 | 32650 | 386 |
| 322 | 20240624 | 133300 | 5471330150 | 32650 | 32700 | 32700 | 32650 | 81 |
| 323 | 20240624 | 133200 | 5468682550 | 32700 | 32700 | 32700 | 32650 | 605 |
| 324 | 20240624 | 133100 | 5448929000 | 32550 | 32550 | 32700 | 32550 | 1336 |
| 325 | 20240624 | 133000 | 5405378200 | 32550 | 32650 | 32650 | 32550 | 150 |
| 326 | 20240624 | 132900 | 5400490100 | 32550 | 32550 | 32650 | 32550 | 42 |
| 327 | 20240624 | 132800 | 5399121800 | 32550 | 32600 | 32600 | 32550 | 74 |
| 328 | 20240624 | 132700 | 5396710450 | 32600 | 32700 | 32700 | 32550 | 205 |
| 329 | 20240624 | 132600 | 5390031800 | 32600 | 32600 | 32700 | 32600 | 123 |
| 330 | 20240624 | 132500 | 5386019950 | 32700 | 32650 | 32700 | 32600 | 191 |
| 331 | 20240624 | 132400 | 5379792750 | 32650 | 32650 | 32700 | 32600 | 163 |
| 332 | 20240624 | 132300 | 5374477600 | 32600 | 32650 | 32700 | 32600 | 129 |
| 333 | 20240624 | 132200 | 5370266650 | 32600 | 32650 | 32650 | 32600 | 432 |
| 334 | 20240624 | 132100 | 5356182850 | 32600 | 32550 | 32650 | 32550 | 65 |
| 335 | 20240624 | 132000 | 5354066300 | 32550 | 32600 | 32650 | 32550 | 187 |
| 336 | 20240624 | 131900 | 5347969850 | 32600 | 32600 | 32600 | 32600 | 132 |
| 337 | 20240624 | 131800 | 5343666650 | 32550 | 32600 | 32650 | 32550 | 472 |
| 338 | 20240624 | 131700 | 5328279750 | 32550 | 32600 | 32600 | 32550 | 168 |
| 339 | 20240624 | 131600 | 5322809900 | 32550 | 32600 | 32600 | 32550 | 132 |
| 340 | 20240624 | 131500 | 5318507700 | 32600 | 32550 | 32600 | 32550 | 142 |
| 341 | 20240624 | 131400 | 5313884050 | 32550 | 32550 | 32600 | 32550 | 134 |
| 342 | 20240624 | 131300 | 5309522300 | 32600 | 32600 | 32600 | 32550 | 160 |
| 343 | 20240624 | 131200 | 5304310850 | 32550 | 32600 | 32600 | 32550 | 16 |
| 344 | 20240624 | 131100 | 5303790000 | 32550 | 32550 | 32600 | 32550 | 41 |
| 345 | 20240624 | 131000 | 5302454000 | 32550 | 32600 | 32600 | 32550 | 160 |
| 346 | 20240624 | 130900 | 5297243850 | 32600 | 32650 | 32650 | 32600 | 181 |
| 347 | 20240624 | 130800 | 5291334700 | 32650 | 32600 | 32650 | 32600 | 238 |
| 348 | 20240624 | 130700 | 5283575850 | 32550 | 32650 | 32650 | 32550 | 36 |
| 349 | 20240624 | 130600 | 5282402650 | 32650 | 32650 | 32650 | 32600 | 113 |
| 350 | 20240624 | 130500 | 5278717700 | 32600 | 32600 | 32600 | 32600 | 11 |
| 351 | 20240624 | 130400 | 5278359100 | 32600 | 32550 | 32650 | 32550 | 159 |
| 352 | 20240624 | 130300 | 5273178200 | 32550 | 32550 | 32600 | 32500 | 107 |
| 353 | 20240624 | 130200 | 5269697650 | 32550 | 32550 | 32550 | 32550 | 548 |
| 354 | 20240624 | 130100 | 5251860250 | 32550 | 32550 | 32550 | 32550 | 12 |
| 355 | 20240624 | 130000 | 5251469650 | 32500 | 32550 | 32600 | 32500 | 1461 |
| 356 | 20240624 | 125900 | 5203916750 | 32550 | 32550 | 32600 | 32550 | 139 |
| 357 | 20240624 | 125800 | 5199389800 | 32600 | 32550 | 32600 | 32550 | 32 |
| 358 | 20240624 | 125700 | 5198347350 | 32550 | 32550 | 32600 | 32500 | 3364 |
| 359 | 20240624 | 125600 | 5088851400 | 32600 | 32600 | 32600 | 32550 | 4792 |
| 360 | 20240624 | 125500 | 4932670350 | 32600 | 32650 | 32650 | 32600 | 102 |
| 361 | 20240624 | 125400 | 4929344500 | 32650 | 32650 | 32700 | 32600 | 539 |
| 362 | 20240624 | 125300 | 4911747600 | 32650 | 32650 | 32700 | 32600 | 108 |
| 363 | 20240624 | 125200 | 4908225400 | 32650 | 32600 | 32650 | 32600 | 190 |
| 364 | 20240624 | 125100 | 4902030850 | 32650 | 32650 | 32700 | 32600 | 183 |
| 365 | 20240624 | 125000 | 4896060050 | 32650 | 32650 | 32650 | 32650 | 95 |
| 366 | 20240624 | 124900 | 4892958300 | 32650 | 32700 | 32700 | 32650 | 22 |
| 367 | 20240624 | 124800 | 4892239400 | 32700 | 32700 | 32700 | 32650 | 181 |
| 368 | 20240624 | 124700 | 4886329000 | 32700 | 32650 | 32700 | 32600 | 1396 |
| 369 | 20240624 | 124600 | 4840750100 | 32650 | 32700 | 32700 | 32650 | 40 |
| 370 | 20240624 | 124500 | 4839442600 | 32650 | 32700 | 32700 | 32650 | 206 |
| 371 | 20240624 | 124400 | 4832715700 | 32650 | 32700 | 32700 | 32650 | 524 |
| 372 | 20240624 | 124300 | 4815596450 | 32650 | 32700 | 32700 | 32650 | 153 |
| 373 | 20240624 | 124200 | 4810597400 | 32700 | 32700 | 32700 | 32650 | 44 |
| 374 | 20240624 | 124100 | 4809160050 | 32650 | 32650 | 32700 | 32650 | 132 |
| 375 | 20240624 | 124000 | 4804850050 | 32650 | 32650 | 32700 | 32650 | 97 |
| 376 | 20240624 | 123900 | 4801682250 | 32700 | 32650 | 32700 | 32650 | 110 |
| 377 | 20240624 | 123800 | 4798090700 | 32650 | 32700 | 32750 | 32650 | 104 |
| 378 | 20240624 | 123700 | 4794692000 | 32700 | 32700 | 32700 | 32650 | 119 |
| 379 | 20240624 | 123600 | 4790801750 | 32650 | 32700 | 32750 | 32650 | 64 |
| 380 | 20240624 | 123500 | 4788711450 | 32650 | 32650 | 32750 | 32650 | 102 |
| 381 | 20240624 | 123400 | 4785373450 | 32750 | 32700 | 32750 | 32650 | 205 |
| 382 | 20240624 | 123300 | 4778676200 | 32650 | 32750 | 32750 | 32650 | 72 |
| 383 | 20240624 | 123200 | 4776324200 | 32650 | 32700 | 32700 | 32650 | 723 |
| 384 | 20240624 | 123100 | 4752682600 | 32700 | 32750 | 32750 | 32700 | 34 |
| 385 | 20240624 | 123000 | 4751570050 | 32700 | 32700 | 32750 | 32700 | 176 |
| 386 | 20240624 | 122900 | 4745814800 | 32700 | 32750 | 32750 | 32700 | 92 |
| 387 | 20240624 | 122800 | 4742804800 | 32700 | 32750 | 32750 | 32650 | 375 |
| 388 | 20240624 | 122700 | 4730542700 | 32700 | 32700 | 32750 | 32700 | 122 |
| 389 | 20240624 | 122600 | 4726552650 | 32700 | 32700 | 32700 | 32700 | 580 |
| 390 | 20240624 | 122500 | 4707586650 | 32700 | 32750 | 32750 | 32700 | 47 |
| 391 | 20240624 | 122400 | 4706049050 | 32750 | 32700 | 32750 | 32700 | 313 |
| 392 | 20240624 | 122300 | 4695813900 | 32750 | 32700 | 32750 | 32700 | 152 |
| 393 | 20240624 | 122200 | 4690842900 | 32700 | 32750 | 32750 | 32700 | 124 |
| 394 | 20240624 | 122100 | 4686787100 | 32700 | 32750 | 32750 | 32700 | 26 |
| 395 | 20240624 | 122000 | 4685936100 | 32700 | 32750 | 32750 | 32700 | 35 |
| 396 | 20240624 | 121900 | 4684790450 | 32700 | 32750 | 32750 | 32700 | 162 |
| 397 | 20240624 | 121800 | 4679491900 | 32700 | 32700 | 32750 | 32700 | 37 |
| 398 | 20240624 | 121700 | 4678281300 | 32700 | 32750 | 32750 | 32700 | 32 |
| 399 | 20240624 | 121600 | 4677234800 | 32700 | 32700 | 32750 | 32700 | 227 |
| 400 | 20240624 | 121500 | 4669811150 | 32700 | 32700 | 32700 | 32700 | 33 |
| 401 | 20240624 | 121400 | 4668732050 | 32700 | 32750 | 32750 | 32700 | 29 |
| 402 | 20240624 | 121300 | 4667782800 | 32750 | 32750 | 32800 | 32700 | 217 |
| 403 | 20240624 | 121200 | 4660679050 | 32750 | 32700 | 32750 | 32700 | 195 |
| 404 | 20240624 | 121100 | 4654301950 | 32750 | 32750 | 32750 | 32700 | 28 |
| 405 | 20240624 | 121000 | 4653385750 | 32700 | 32750 | 32750 | 32700 | 262 |
| 406 | 20240624 | 120900 | 4644812300 | 32700 | 32750 | 32750 | 32700 | 153 |
| 407 | 20240624 | 120800 | 4639808550 | 32700 | 32700 | 32750 | 32700 | 34 |
| 408 | 20240624 | 120700 | 4638696700 | 32700 | 32750 | 32750 | 32700 | 39 |
| 409 | 20240624 | 120600 | 4637420000 | 32750 | 32700 | 32750 | 32700 | 82 |
| 410 | 20240624 | 120500 | 4634738450 | 32700 | 32750 | 32800 | 32700 | 210 |
| 411 | 20240624 | 120400 | 4627860950 | 32750 | 32750 | 32800 | 32750 | 130 |
| 412 | 20240624 | 120300 | 4623603350 | 32750 | 32750 | 32800 | 32750 | 108 |
| 413 | 20240624 | 120200 | 4620064500 | 32750 | 32750 | 32800 | 32750 | 12 |
| 414 | 20240624 | 120100 | 4619671450 | 32750 | 32800 | 32800 | 32750 | 105 |
| 415 | 20240624 | 120000 | 4616231900 | 32750 | 32800 | 32800 | 32750 | 101 |
| 416 | 20240624 | 115900 | 4612919700 | 32800 | 32750 | 32800 | 32750 | 137 |
| 417 | 20240624 | 115800 | 4608432800 | 32800 | 32750 | 32800 | 32750 | 183 |
| 418 | 20240624 | 115700 | 4602439300 | 32800 | 32750 | 32800 | 32700 | 1019 |
| 419 | 20240624 | 115600 | 4569061350 | 32700 | 32750 | 32750 | 32700 | 215 |
| 420 | 20240624 | 115500 | 4562030150 | 32750 | 32700 | 32750 | 32700 | 18 |
| 421 | 20240624 | 115400 | 4561441450 | 32750 | 32750 | 32750 | 32700 | 108 |
| 422 | 20240624 | 115300 | 4557908900 | 32700 | 32650 | 32750 | 32650 | 1875 |
| 423 | 20240624 | 115200 | 4496568550 | 32700 | 32700 | 32700 | 32650 | 98 |
| 424 | 20240624 | 115100 | 4493366950 | 32700 | 32700 | 32700 | 32650 | 177 |
| 425 | 20240624 | 115000 | 4487583500 | 32700 | 32650 | 32700 | 32650 | 474 |
| 426 | 20240624 | 114900 | 4472106800 | 32650 | 32700 | 32700 | 32650 | 562 |
| 427 | 20240624 | 114800 | 4453756650 | 32700 | 32650 | 32700 | 32650 | 166 |
| 428 | 20240624 | 114700 | 4448336500 | 32650 | 32700 | 32700 | 32650 | 180 |
| 429 | 20240624 | 114600 | 4442458650 | 32700 | 32650 | 32700 | 32650 | 64 |
| 430 | 20240624 | 114500 | 4440368850 | 32700 | 32600 | 32700 | 32600 | 54 |
| 431 | 20240624 | 114400 | 4438606150 | 32650 | 32600 | 32700 | 32600 | 177 |
| 432 | 20240624 | 114300 | 4432831200 | 32700 | 32600 | 32700 | 32600 | 373 |
| 433 | 20240624 | 114200 | 4420652700 | 32600 | 32600 | 32650 | 32600 | 189 |
| 434 | 20240624 | 114100 | 4414490650 | 32600 | 32600 | 32650 | 32600 | 86 |
| 435 | 20240624 | 114000 | 4411685550 | 32600 | 32650 | 32700 | 32600 | 191 |
| 436 | 20240624 | 113900 | 4405454900 | 32650 | 32650 | 32650 | 32600 | 58 |
| 437 | 20240624 | 113800 | 4403562650 | 32650 | 32700 | 32700 | 32650 | 141 |
| 438 | 20240624 | 113700 | 4398958050 | 32650 | 32700 | 32700 | 32650 | 88 |
| 439 | 20240624 | 113600 | 4396084750 | 32700 | 32700 | 32700 | 32650 | 199 |
| 440 | 20240624 | 113500 | 4389586600 | 32650 | 32700 | 32700 | 32650 | 71 |
| 441 | 20240624 | 113400 | 4387268000 | 32700 | 32650 | 32700 | 32650 | 80 |
| 442 | 20240624 | 113300 | 4384655150 | 32650 | 32700 | 32700 | 32650 | 143 |
| 443 | 20240624 | 113200 | 4379985950 | 32650 | 32700 | 32700 | 32650 | 246 |
| 444 | 20240624 | 113100 | 4371950050 | 32700 | 32650 | 32700 | 32650 | 348 |
| 445 | 20240624 | 113000 | 4360587600 | 32650 | 32650 | 32700 | 32650 | 157 |
| 446 | 20240624 | 112900 | 4355460400 | 32600 | 32700 | 32700 | 32600 | 406 |
| 447 | 20240624 | 112800 | 4342205250 | 32650 | 32650 | 32700 | 32650 | 1524 |
| 448 | 20240624 | 112700 | 4292444550 | 32700 | 32650 | 32700 | 32650 | 32 |
| 449 | 20240624 | 112600 | 4291398800 | 32700 | 32650 | 32700 | 32650 | 223 |
| 450 | 20240624 | 112500 | 4284111900 | 32650 | 32750 | 32750 | 32650 | 197 |
| 451 | 20240624 | 112400 | 4277677850 | 32650 | 32750 | 32750 | 32650 | 148 |
| 452 | 20240624 | 112300 | 4272845150 | 32750 | 32700 | 32750 | 32650 | 170 |
| 453 | 20240624 | 112200 | 4267286750 | 32650 | 32650 | 32750 | 32650 | 299 |
| 454 | 20240624 | 112100 | 4257524000 | 32650 | 32700 | 32750 | 32650 | 584 |
| 455 | 20240624 | 112000 | 4238435400 | 32700 | 32700 | 32750 | 32700 | 23 |
| 456 | 20240624 | 111900 | 4237683050 | 32700 | 32750 | 32750 | 32650 | 296 |
| 457 | 20240624 | 111800 | 4228004150 | 32700 | 32650 | 32750 | 32650 | 1137 |
| 458 | 20240624 | 111700 | 4190828350 | 32700 | 32700 | 32700 | 32650 | 52 |
| 459 | 20240624 | 111600 | 4189129650 | 32700 | 32750 | 32750 | 32650 | 116 |
| 460 | 20240624 | 111500 | 4185337850 | 32750 | 32750 | 32750 | 32700 | 767 |
| 461 | 20240624 | 111400 | 4160256200 | 32700 | 32700 | 32750 | 32700 | 72 |
| 462 | 20240624 | 111300 | 4157900700 | 32750 | 32700 | 32750 | 32700 | 98 |
| 463 | 20240624 | 111200 | 4154695600 | 32700 | 32700 | 32750 | 32700 | 79 |
| 464 | 20240624 | 111100 | 4152111450 | 32750 | 32800 | 32800 | 32700 | 116 |
| 465 | 20240624 | 111000 | 4148316750 | 32750 | 32800 | 32800 | 32750 | 1813 |
| 466 | 20240624 | 110900 | 4088878650 | 32750 | 32750 | 32750 | 32750 | 271 |
| 467 | 20240624 | 110800 | 4080003400 | 32700 | 32750 | 32750 | 32700 | 217 |
| 468 | 20240624 | 110700 | 4072903900 | 32700 | 32700 | 32750 | 32700 | 180 |
| 469 | 20240624 | 110600 | 4067017450 | 32700 | 32650 | 32700 | 32650 | 223 |
| 470 | 20240624 | 110500 | 4059726350 | 32650 | 32700 | 32700 | 32650 | 86 |
| 471 | 20240624 | 110400 | 4056917400 | 32700 | 32700 | 32750 | 32700 | 580 |
| 472 | 20240624 | 110300 | 4037948700 | 32700 | 32650 | 32700 | 32650 | 96 |
| 473 | 20240624 | 110200 | 4034810050 | 32650 | 32700 | 32700 | 32650 | 221 |
| 474 | 20240624 | 110100 | 4027591450 | 32700 | 32750 | 32750 | 32700 | 785 |
| 475 | 20240624 | 110000 | 4001914600 | 32700 | 32650 | 32700 | 32550 | 6625 |
| 476 | 20240624 | 105900 | 3785700500 | 32600 | 32650 | 32650 | 32600 | 543 |
| 477 | 20240624 | 105800 | 3767997800 | 32650 | 32600 | 32650 | 32600 | 1025 |
| 478 | 20240624 | 105700 | 3734581200 | 32600 | 32600 | 32650 | 32600 | 164 |
| 479 | 20240624 | 105600 | 3729233750 | 32600 | 32600 | 32650 | 32600 | 615 |
| 480 | 20240624 | 105500 | 3709181000 | 32650 | 32600 | 32650 | 32600 | 1112 |
| 481 | 20240624 | 105400 | 3672927050 | 32650 | 32700 | 32700 | 32650 | 857 |
| 482 | 20240624 | 105300 | 3644944250 | 32650 | 32750 | 32800 | 32650 | 3269 |
| 483 | 20240624 | 105200 | 3538010000 | 32750 | 32850 | 32850 | 32750 | 4492 |
| 484 | 20240624 | 105100 | 3390715000 | 32850 | 32850 | 32850 | 32800 | 119 |
| 485 | 20240624 | 105000 | 3386809700 | 32850 | 33000 | 33000 | 32800 | 271 |
| 486 | 20240624 | 104900 | 3377903750 | 32800 | 32850 | 33000 | 32800 | 130 |
| 487 | 20240624 | 104800 | 3373634200 | 32850 | 32850 | 33000 | 32850 | 1404 |
| 488 | 20240624 | 104700 | 3327450850 | 32850 | 32800 | 32850 | 32800 | 851 |
| 489 | 20240624 | 104600 | 3299516100 | 32850 | 32850 | 32850 | 32800 | 376 |
| 490 | 20240624 | 104500 | 3287173450 | 32850 | 32850 | 32850 | 32800 | 685 |
| 491 | 20240624 | 104400 | 3264692850 | 32850 | 32800 | 32850 | 32800 | 1446 |
| 492 | 20240624 | 104300 | 3217241350 | 32850 | 32850 | 32850 | 32800 | 770 |
| 493 | 20240624 | 104200 | 3191980800 | 32900 | 32950 | 32950 | 32800 | 799 |
| 494 | 20240624 | 104100 | 3165677400 | 32950 | 32950 | 32950 | 32850 | 1707 |
| 495 | 20240624 | 104000 | 3109598800 | 32950 | 32850 | 32950 | 32850 | 789 |
| 496 | 20240624 | 103900 | 3083638800 | 32850 | 32900 | 32900 | 32850 | 1104 |
| 497 | 20240624 | 103800 | 3047369200 | 32900 | 32950 | 32950 | 32850 | 487 |
| 498 | 20240624 | 103700 | 3031353600 | 32900 | 32850 | 32900 | 32850 | 879 |
| 499 | 20240624 | 103600 | 3002436350 | 32900 | 32900 | 32900 | 32850 | 40 |
| 500 | 20240624 | 103500 | 3001120900 | 32900 | 32900 | 32900 | 32850 | 211 |
| 501 | 20240624 | 103400 | 2994188400 | 32850 | 32900 | 32950 | 32850 | 2097 |
| 502 | 20240624 | 103300 | 2925296950 | 32850 | 32950 | 32950 | 32850 | 375 |
| 503 | 20240624 | 103200 | 2912960000 | 32950 | 32900 | 32950 | 32850 | 866 |
| 504 | 20240624 | 103100 | 2884478050 | 32950 | 32950 | 32950 | 32900 | 2500 |
| 505 | 20240624 | 103000 | 2802224150 | 32950 | 32950 | 33000 | 32900 | 904 |
| 506 | 20240624 | 102900 | 2772439250 | 32950 | 33000 | 33000 | 32900 | 362 |
| 507 | 20240624 | 102800 | 2760513000 | 33000 | 32950 | 33050 | 32900 | 1499 |
| 508 | 20240624 | 102700 | 2711111500 | 33000 | 33000 | 33000 | 32950 | 1259 |
| 509 | 20240624 | 102600 | 2669622800 | 32950 | 33100 | 33100 | 32950 | 4195 |
| 510 | 20240624 | 102500 | 2531182900 | 33100 | 33050 | 33100 | 33050 | 202 |
| 511 | 20240624 | 102400 | 2524505150 | 33050 | 33100 | 33150 | 33050 | 1112 |
| 512 | 20240624 | 102300 | 2487752300 | 33100 | 33050 | 33100 | 33050 | 60 |
| 513 | 20240624 | 102200 | 2485768850 | 33150 | 33200 | 33200 | 33050 | 295 |
| 514 | 20240624 | 102100 | 2475998700 | 33100 | 33150 | 33200 | 33100 | 490 |
| 515 | 20240624 | 102000 | 2459769650 | 33150 | 33150 | 33150 | 33100 | 74 |
| 516 | 20240624 | 101900 | 2457319050 | 33100 | 33200 | 33200 | 33100 | 134 |
| 517 | 20240624 | 101800 | 2452881800 | 33200 | 33100 | 33200 | 33100 | 175 |
| 518 | 20240624 | 101700 | 2447084700 | 33100 | 33050 | 33100 | 33050 | 941 |
| 519 | 20240624 | 101600 | 2415950650 | 33050 | 33100 | 33100 | 33050 | 141 |
| 520 | 20240624 | 101500 | 2411289550 | 33050 | 33100 | 33200 | 33050 | 813 |
| 521 | 20240624 | 101400 | 2384409000 | 33100 | 33150 | 33200 | 33050 | 3479 |
| 522 | 20240624 | 101300 | 2269247400 | 33200 | 33200 | 33200 | 33150 | 250 |
| 523 | 20240624 | 101200 | 2260949400 | 33200 | 33350 | 33350 | 33200 | 531 |
| 524 | 20240624 | 101100 | 2243297400 | 33350 | 33350 | 33350 | 33250 | 164 |
| 525 | 20240624 | 101000 | 2237840700 | 33250 | 33250 | 33350 | 33150 | 4216 |
| 526 | 20240624 | 100900 | 2097959450 | 33200 | 33250 | 33250 | 33200 | 504 |
| 527 | 20240624 | 100800 | 2081218100 | 33200 | 33300 | 33300 | 33200 | 594 |
| 528 | 20240624 | 100700 | 2061469950 | 33250 | 33300 | 33300 | 33250 | 442 |
| 529 | 20240624 | 100600 | 2046760450 | 33300 | 33350 | 33400 | 33250 | 2069 |
| 530 | 20240624 | 100500 | 1977835900 | 33400 | 33350 | 33400 | 33350 | 82 |
| 531 | 20240624 | 100400 | 1975099600 | 33350 | 33400 | 33450 | 33350 | 823 |
| 532 | 20240624 | 100300 | 1947641100 | 33400 | 33450 | 33450 | 33400 | 313 |
| 533 | 20240624 | 100200 | 1937186750 | 33400 | 33400 | 33450 | 33350 | 1026 |
| 534 | 20240624 | 100100 | 1902918750 | 33450 | 33400 | 33450 | 33400 | 104 |
| 535 | 20240624 | 100000 | 1899444950 | 33450 | 33450 | 33450 | 33400 | 157 |
| 536 | 20240624 | 095900 | 1894199850 | 33450 | 33350 | 33450 | 33350 | 518 |
| 537 | 20240624 | 095800 | 1876902950 | 33400 | 33350 | 33400 | 33350 | 74 |
| 538 | 20240624 | 095700 | 1874434200 | 33350 | 33400 | 33400 | 33300 | 222 |
| 539 | 20240624 | 095600 | 1867031800 | 33400 | 33400 | 33400 | 33350 | 574 |
| 540 | 20240624 | 095500 | 1847887150 | 33400 | 33400 | 33400 | 33350 | 181 |
| 541 | 20240624 | 095400 | 1841844250 | 33400 | 33400 | 33400 | 33350 | 186 |
| 542 | 20240624 | 095300 | 1835639950 | 33350 | 33300 | 33400 | 33300 | 159 |
| 543 | 20240624 | 095200 | 1830338750 | 33300 | 33350 | 33400 | 33300 | 1232 |
| 544 | 20240624 | 095100 | 1789261400 | 33350 | 33400 | 33400 | 33350 | 89 |
| 545 | 20240624 | 095000 | 1786291300 | 33350 | 33400 | 33450 | 33350 | 142 |
| 546 | 20240624 | 094900 | 1781551500 | 33450 | 33350 | 33450 | 33300 | 735 |
| 547 | 20240624 | 094800 | 1757059550 | 33350 | 33350 | 33350 | 33300 | 314 |
| 548 | 20240624 | 094700 | 1746594400 | 33350 | 33300 | 33400 | 33300 | 196 |
| 549 | 20240624 | 094600 | 1740066200 | 33350 | 33450 | 33450 | 33300 | 185 |
| 550 | 20240624 | 094500 | 1733902250 | 33300 | 33450 | 33450 | 33300 | 1341 |
| 551 | 20240624 | 094400 | 1689141150 | 33450 | 33450 | 33450 | 33400 | 197 |
| 552 | 20240624 | 094300 | 1682558650 | 33400 | 33400 | 33450 | 33350 | 516 |
| 553 | 20240624 | 094200 | 1665329800 | 33400 | 33400 | 33400 | 33350 | 163 |
| 554 | 20240624 | 094100 | 1659888700 | 33400 | 33400 | 33400 | 33350 | 148 |
| 555 | 20240624 | 094000 | 1654948000 | 33400 | 33400 | 33400 | 33350 | 286 |
| 556 | 20240624 | 093900 | 1645398650 | 33350 | 33400 | 33450 | 33350 | 194 |
| 557 | 20240624 | 093800 | 1638926400 | 33400 | 33400 | 33450 | 33350 | 1201 |
| 558 | 20240624 | 093700 | 1598864600 | 33400 | 33400 | 33450 | 33350 | 151 |
| 559 | 20240624 | 093600 | 1593825550 | 33450 | 33400 | 33450 | 33400 | 319 |
| 560 | 20240624 | 093500 | 1583169450 | 33400 | 33400 | 33450 | 33400 | 107 |
| 561 | 20240624 | 093400 | 1579595500 | 33450 | 33450 | 33500 | 33450 | 872 |
| 562 | 20240624 | 093300 | 1550427050 | 33450 | 33450 | 33500 | 33450 | 591 |
| 563 | 20240624 | 093200 | 1530644200 | 33450 | 33450 | 33450 | 33400 | 53 |
| 564 | 20240624 | 093100 | 1528871450 | 33500 | 33350 | 33500 | 33350 | 580 |
| 565 | 20240624 | 093000 | 1509523400 | 33450 | 33550 | 33700 | 33400 | 3876 |
| 566 | 20240624 | 092900 | 1379673900 | 33500 | 33600 | 33600 | 33500 | 344 |
| 567 | 20240624 | 092800 | 1368129800 | 33650 | 33600 | 33650 | 33550 | 617 |
| 568 | 20240624 | 092700 | 1347401550 | 33600 | 33650 | 33650 | 33550 | 14 |
| 569 | 20240624 | 092600 | 1346931200 | 33650 | 33600 | 33650 | 33600 | 249 |
| 570 | 20240624 | 092500 | 1338561150 | 33600 | 33600 | 33650 | 33550 | 315 |
| 571 | 20240624 | 092400 | 1327988300 | 33600 | 33700 | 33700 | 33550 | 917 |
| 572 | 20240624 | 092300 | 1297211300 | 33600 | 33600 | 33700 | 33600 | 67 |
| 573 | 20240624 | 092200 | 1294958500 | 33700 | 33600 | 33700 | 33600 | 248 |
| 574 | 20240624 | 092100 | 1286610200 | 33600 | 33750 | 33750 | 33600 | 1066 |
| 575 | 20240624 | 092000 | 1250705750 | 33800 | 33750 | 33800 | 33750 | 489 |
| 576 | 20240624 | 091900 | 1234197550 | 33750 | 33700 | 33800 | 33700 | 423 |
| 577 | 20240624 | 091800 | 1219924900 | 33700 | 33600 | 33700 | 33550 | 3762 |
| 578 | 20240624 | 091700 | 1093421950 | 33600 | 33550 | 33600 | 33550 | 291 |
| 579 | 20240624 | 091600 | 1083653900 | 33500 | 33550 | 33550 | 33500 | 279 |
| 580 | 20240624 | 091500 | 1074307200 | 33450 | 33550 | 33550 | 33450 | 632 |
| 581 | 20240624 | 091400 | 1053148450 | 33550 | 33500 | 33550 | 33450 | 331 |
| 582 | 20240624 | 091300 | 1042062150 | 33500 | 33600 | 33600 | 33450 | 1817 |
| 583 | 20240624 | 091200 | 981140400 | 33600 | 33600 | 33650 | 33600 | 388 |
| 584 | 20240624 | 091100 | 968103100 | 33550 | 33550 | 33700 | 33550 | 406 |
| 585 | 20240624 | 091000 | 954460550 | 33550 | 33700 | 33800 | 33450 | 2537 |
| 586 | 20240624 | 090900 | 869221200 | 33700 | 33800 | 33850 | 33700 | 2683 |
| 587 | 20240624 | 090800 | 778564250 | 33800 | 33750 | 33850 | 33750 | 1087 |
| 588 | 20240624 | 090700 | 741822150 | 33700 | 33750 | 33750 | 33700 | 1934 |
| 589 | 20240624 | 090600 | 676598450 | 33750 | 33750 | 33750 | 33600 | 3847 |
| 590 | 20240624 | 090500 | 546975250 | 33700 | 33850 | 33850 | 33700 | 1775 |
| 591 | 20240624 | 090400 | 487042650 | 33850 | 33800 | 33850 | 33750 | 2031 |
| 592 | 20240624 | 090300 | 418366350 | 33850 | 33850 | 33850 | 33700 | 3937 |
| 593 | 20240624 | 090200 | 285387800 | 33850 | 33550 | 33850 | 33550 | 3369 |
| 594 | 20240624 | 090100 | 171677100 | 33450 | 33700 | 33750 | 33450 | 2073 |
| 595 | 20240624 | 090000 | 101880350 | 33700 | 33350 | 33700 | 33350 | 3046 |