34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 192400 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 5184 |
| 3 | 20240624 | 192300 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 4 | 20240624 | 192200 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 5 | 20240624 | 192100 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 6 | 20240624 | 192000 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 7 | 20240624 | 191900 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 8 | 20240624 | 191800 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 9 | 20240624 | 191700 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 10 | 20240624 | 191600 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 11 | 20240624 | 191500 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 12 | 20240624 | 191400 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 13 | 20240624 | 191300 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 14 | 20240624 | 191200 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 15 | 20240624 | 191100 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 16 | 20240624 | 191000 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 17 | 20240624 | 190900 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 18 | 20240624 | 190800 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 19 | 20240624 | 190700 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 20 | 20240624 | 190600 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 21 | 20240624 | 190500 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 22 | 20240624 | 190400 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 23 | 20240624 | 190300 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 24 | 20240624 | 190200 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 25 | 20240624 | 190100 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 26 | 20240624 | 190000 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 27 | 20240624 | 185900 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 28 | 20240624 | 185800 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 29 | 20240624 | 185700 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 30 | 20240624 | 185600 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 31 | 20240624 | 185500 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 32 | 20240624 | 185400 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 5184 |
| 33 | 20240624 | 185300 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 34 | 20240624 | 185200 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 35 | 20240624 | 185100 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 36 | 20240624 | 185000 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 37 | 20240624 | 184900 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 38 | 20240624 | 184800 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 39 | 20240624 | 184700 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 40 | 20240624 | 184600 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 41 | 20240624 | 184500 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 42 | 20240624 | 184400 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 43 | 20240624 | 184300 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 44 | 20240624 | 184200 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 45 | 20240624 | 184100 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 46 | 20240624 | 184000 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 47 | 20240624 | 183900 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 48 | 20240624 | 183800 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 49 | 20240624 | 183700 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 50 | 20240624 | 183600 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 51 | 20240624 | 183500 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 52 | 20240624 | 183400 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 53 | 20240624 | 183300 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 54 | 20240624 | 183200 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 55 | 20240624 | 183100 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 56 | 20240624 | 183000 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 57 | 20240624 | 182900 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 58 | 20240624 | 182800 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 59 | 20240624 | 182700 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 60 | 20240624 | 182600 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 61 | 20240624 | 182500 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 62 | 20240624 | 182400 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 5184 |
| 63 | 20240624 | 182300 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 64 | 20240624 | 182200 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 65 | 20240624 | 182100 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 66 | 20240624 | 182000 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 67 | 20240624 | 181900 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 68 | 20240624 | 181800 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 69 | 20240624 | 181700 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 70 | 20240624 | 181600 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 71 | 20240624 | 181500 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 72 | 20240624 | 181400 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 73 | 20240624 | 181300 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 74 | 20240624 | 181200 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 75 | 20240624 | 181100 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 76 | 20240624 | 181000 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 77 | 20240624 | 180900 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 78 | 20240624 | 180800 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 79 | 20240624 | 180700 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 80 | 20240624 | 180600 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 81 | 20240624 | 180500 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 82 | 20240624 | 180400 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 83 | 20240624 | 180300 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 84 | 20240624 | 180200 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 85 | 20240624 | 180100 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 86 | 20240624 | 180000 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 87 | 20240624 | 175900 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 88 | 20240624 | 175800 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 89 | 20240624 | 175700 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 90 | 20240624 | 175600 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 91 | 20240624 | 175500 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 92 | 20240624 | 175400 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 5184 |
| 93 | 20240624 | 175300 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 94 | 20240624 | 175200 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 95 | 20240624 | 175100 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 96 | 20240624 | 175000 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 97 | 20240624 | 174900 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 98 | 20240624 | 174800 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 99 | 20240624 | 174700 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 100 | 20240624 | 174600 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 101 | 20240624 | 174500 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 102 | 20240624 | 174400 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 103 | 20240624 | 174300 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 104 | 20240624 | 174200 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 105 | 20240624 | 174100 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 106 | 20240624 | 174000 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 107 | 20240624 | 173900 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 108 | 20240624 | 173800 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 109 | 20240624 | 173700 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 110 | 20240624 | 173600 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 111 | 20240624 | 173500 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 112 | 20240624 | 173400 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 113 | 20240624 | 173300 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 114 | 20240624 | 173200 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 115 | 20240624 | 173100 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 116 | 20240624 | 173000 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 117 | 20240624 | 172900 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 118 | 20240624 | 172800 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 119 | 20240624 | 172700 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 120 | 20240624 | 172600 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 121 | 20240624 | 172500 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 122 | 20240624 | 172400 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 5184 |
| 123 | 20240624 | 172300 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 124 | 20240624 | 172200 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 125 | 20240624 | 172100 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 126 | 20240624 | 172000 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 127 | 20240624 | 171900 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 128 | 20240624 | 171800 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 129 | 20240624 | 171700 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 130 | 20240624 | 171600 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 131 | 20240624 | 171500 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 132 | 20240624 | 171400 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 133 | 20240624 | 171300 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 134 | 20240624 | 171200 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 135 | 20240624 | 171100 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 136 | 20240624 | 171000 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 137 | 20240624 | 170900 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 138 | 20240624 | 170800 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 139 | 20240624 | 170700 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 140 | 20240624 | 170600 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 141 | 20240624 | 170500 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 142 | 20240624 | 170400 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 143 | 20240624 | 170300 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 144 | 20240624 | 170200 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 145 | 20240624 | 170100 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 146 | 20240624 | 170000 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 147 | 20240624 | 165900 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 148 | 20240624 | 165800 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 149 | 20240624 | 165700 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 150 | 20240624 | 165600 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 151 | 20240624 | 165500 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 152 | 20240624 | 165400 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 5184 |
| 153 | 20240624 | 165300 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 154 | 20240624 | 165200 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 155 | 20240624 | 165100 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 156 | 20240624 | 165000 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 157 | 20240624 | 164900 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 158 | 20240624 | 164800 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 159 | 20240624 | 164700 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 160 | 20240624 | 164600 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 161 | 20240624 | 164500 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 162 | 20240624 | 164400 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 163 | 20240624 | 164300 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 164 | 20240624 | 164200 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 165 | 20240624 | 164100 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 166 | 20240624 | 164000 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 167 | 20240624 | 163900 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 168 | 20240624 | 163800 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 169 | 20240624 | 163700 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 170 | 20240624 | 163600 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 171 | 20240624 | 163500 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 172 | 20240624 | 163400 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 173 | 20240624 | 163300 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 174 | 20240624 | 163200 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 175 | 20240624 | 163100 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 176 | 20240624 | 163000 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 177 | 20240624 | 162900 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 178 | 20240624 | 162800 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 179 | 20240624 | 162700 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 180 | 20240624 | 162600 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 181 | 20240624 | 162500 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 182 | 20240624 | 162400 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 5184 |
| 183 | 20240624 | 162300 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 184 | 20240624 | 162200 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 185 | 20240624 | 162100 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 186 | 20240624 | 162000 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 187 | 20240624 | 161900 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 188 | 20240624 | 161800 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 189 | 20240624 | 161700 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 190 | 20240624 | 161600 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 191 | 20240624 | 161500 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 192 | 20240624 | 161400 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 193 | 20240624 | 161300 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 194 | 20240624 | 161200 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 195 | 20240624 | 161100 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 196 | 20240624 | 161000 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 197 | 20240624 | 160900 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 198 | 20240624 | 160800 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 199 | 20240624 | 160700 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 200 | 20240624 | 160600 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 201 | 20240624 | 160500 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 202 | 20240624 | 160400 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 203 | 20240624 | 160300 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 204 | 20240624 | 160200 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 205 | 20240624 | 160100 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 206 | 20240624 | 160000 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 207 | 20240624 | 155900 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 208 | 20240624 | 155800 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 209 | 20240624 | 155700 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 210 | 20240624 | 155600 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 211 | 20240624 | 155500 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 212 | 20240624 | 155400 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 5184 |
| 213 | 20240624 | 155300 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 214 | 20240624 | 155200 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 215 | 20240624 | 155100 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 216 | 20240624 | 155000 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 217 | 20240624 | 154900 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 218 | 20240624 | 154800 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 219 | 20240624 | 154700 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 220 | 20240624 | 154600 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 221 | 20240624 | 154500 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 222 | 20240624 | 154400 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 223 | 20240624 | 154300 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 224 | 20240624 | 154200 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 225 | 20240624 | 154100 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 226 | 20240624 | 154000 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 227 | 20240624 | 153900 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 228 | 20240624 | 153800 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 229 | 20240624 | 153700 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 230 | 20240624 | 153600 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 231 | 20240624 | 153500 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 232 | 20240624 | 153400 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 233 | 20240624 | 153300 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 234 | 20240624 | 153200 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 235 | 20240624 | 153100 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 236 | 20240624 | 153000 | 14446005600 | 35450 | 35450 | 35450 | 35450 | 5184 |
| 237 | 20240624 | 152900 | 14262232800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 238 | 20240624 | 152800 | 14262232800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 239 | 20240624 | 152700 | 14262232800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 240 | 20240624 | 152600 | 14262232800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 241 | 20240624 | 152500 | 14262232800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 242 | 20240624 | 152400 | 14262232800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 243 | 20240624 | 152300 | 14262232800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 244 | 20240624 | 152200 | 14262232800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 245 | 20240624 | 152100 | 14262232800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 246 | 20240624 | 152000 | 14262232800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 247 | 20240624 | 151900 | 14262232800 | 35450 | 35400 | 35500 | 35400 | 831 |
| 248 | 20240624 | 151800 | 14232763450 | 35400 | 35400 | 35450 | 35400 | 748 |
| 249 | 20240624 | 151700 | 14206277000 | 35400 | 35400 | 35500 | 35400 | 883 |
| 250 | 20240624 | 151600 | 14175002150 | 35400 | 35450 | 35500 | 35400 | 329 |
| 251 | 20240624 | 151500 | 14163342050 | 35500 | 35450 | 35500 | 35400 | 764 |
| 252 | 20240624 | 151400 | 14136259050 | 35500 | 35500 | 35500 | 35450 | 1604 |
| 253 | 20240624 | 151300 | 14079327500 | 35500 | 35350 | 35550 | 35350 | 2447 |
| 254 | 20240624 | 151200 | 13992588500 | 35350 | 35400 | 35400 | 35350 | 544 |
| 255 | 20240624 | 151100 | 13973350900 | 35400 | 35400 | 35450 | 35350 | 887 |
| 256 | 20240624 | 151000 | 13941942300 | 35400 | 35350 | 35450 | 35350 | 1337 |
| 257 | 20240624 | 150900 | 13894610750 | 35350 | 35350 | 35400 | 35350 | 273 |
| 258 | 20240624 | 150800 | 13884955550 | 35350 | 35350 | 35400 | 35350 | 439 |
| 259 | 20240624 | 150700 | 13869430750 | 35350 | 35300 | 35400 | 35300 | 877 |
| 260 | 20240624 | 150600 | 13838429150 | 35300 | 35350 | 35400 | 35300 | 1387 |
| 261 | 20240624 | 150500 | 13789399000 | 35350 | 35500 | 35500 | 35350 | 1274 |
| 262 | 20240624 | 150400 | 13744289200 | 35450 | 35450 | 35450 | 35400 | 1631 |
| 263 | 20240624 | 150300 | 13686484800 | 35400 | 35400 | 35450 | 35400 | 1417 |
| 264 | 20240624 | 150200 | 13636308400 | 35400 | 35350 | 35450 | 35350 | 581 |
| 265 | 20240624 | 150100 | 13615748300 | 35350 | 35400 | 35400 | 35350 | 364 |
| 266 | 20240624 | 150000 | 13602876100 | 35400 | 35400 | 35400 | 35400 | 274 |
| 267 | 20240624 | 145900 | 13593176500 | 35400 | 35350 | 35450 | 35350 | 607 |
| 268 | 20240624 | 145800 | 13571685200 | 35350 | 35350 | 35400 | 35350 | 457 |
| 269 | 20240624 | 145700 | 13555515100 | 35350 | 35350 | 35400 | 35350 | 484 |
| 270 | 20240624 | 145600 | 13538394350 | 35350 | 35350 | 35400 | 35350 | 321 |
| 271 | 20240624 | 145500 | 13527041400 | 35350 | 35400 | 35400 | 35350 | 452 |
| 272 | 20240624 | 145400 | 13511054100 | 35350 | 35350 | 35400 | 35350 | 269 |
| 273 | 20240624 | 145300 | 13501544250 | 35350 | 35350 | 35400 | 35350 | 561 |
| 274 | 20240624 | 145200 | 13481708200 | 35350 | 35400 | 35400 | 35350 | 302 |
| 275 | 20240624 | 145100 | 13471027250 | 35350 | 35400 | 35450 | 35350 | 719 |
| 276 | 20240624 | 145000 | 13445571800 | 35400 | 35400 | 35400 | 35350 | 261 |
| 277 | 20240624 | 144900 | 13436338250 | 35350 | 35350 | 35400 | 35350 | 301 |
| 278 | 20240624 | 144800 | 13425692300 | 35400 | 35350 | 35450 | 35350 | 864 |
| 279 | 20240624 | 144700 | 13395124900 | 35350 | 35350 | 35400 | 35350 | 661 |
| 280 | 20240624 | 144600 | 13371734250 | 35400 | 35400 | 35400 | 35300 | 1398 |
| 281 | 20240624 | 144500 | 13322310500 | 35350 | 35300 | 35400 | 35300 | 567 |
| 282 | 20240624 | 144400 | 13302273200 | 35300 | 35300 | 35350 | 35300 | 211 |
| 283 | 20240624 | 144300 | 13294824550 | 35250 | 35300 | 35350 | 35250 | 577 |
| 284 | 20240624 | 144200 | 13274461350 | 35300 | 35250 | 35350 | 35250 | 490 |
| 285 | 20240624 | 144100 | 13257166300 | 35250 | 35250 | 35300 | 35250 | 320 |
| 286 | 20240624 | 144000 | 13245878650 | 35350 | 35200 | 35350 | 35200 | 495 |
| 287 | 20240624 | 143900 | 13228398000 | 35250 | 35250 | 35300 | 35200 | 427 |
| 288 | 20240624 | 143800 | 13213342750 | 35250 | 35200 | 35300 | 35200 | 420 |
| 289 | 20240624 | 143700 | 13198539600 | 35200 | 35350 | 35350 | 35200 | 3361 |
| 290 | 20240624 | 143600 | 13079997800 | 35350 | 35350 | 35400 | 35300 | 531 |
| 291 | 20240624 | 143500 | 13061226250 | 35350 | 35350 | 35400 | 35350 | 587 |
| 292 | 20240624 | 143400 | 13040451000 | 35400 | 35350 | 35400 | 35300 | 349 |
| 293 | 20240624 | 143300 | 13028112600 | 35350 | 35350 | 35400 | 35350 | 469 |
| 294 | 20240624 | 143200 | 13011522700 | 35400 | 35250 | 35400 | 35250 | 798 |
| 295 | 20240624 | 143100 | 12983305600 | 35250 | 35250 | 35250 | 35200 | 1242 |
| 296 | 20240624 | 143000 | 12939535300 | 35200 | 35200 | 35300 | 35200 | 663 |
| 297 | 20240624 | 142900 | 12916190800 | 35250 | 35300 | 35350 | 35200 | 1747 |
| 298 | 20240624 | 142800 | 12854614900 | 35300 | 35350 | 35350 | 35250 | 221 |
| 299 | 20240624 | 142700 | 12846812400 | 35250 | 35300 | 35300 | 35200 | 1043 |
| 300 | 20240624 | 142600 | 12810044050 | 35300 | 35300 | 35350 | 35250 | 586 |
| 301 | 20240624 | 142500 | 12789363700 | 35300 | 35250 | 35300 | 35250 | 584 |
| 302 | 20240624 | 142400 | 12768760150 | 35250 | 35250 | 35350 | 35250 | 274 |
| 303 | 20240624 | 142300 | 12759090150 | 35300 | 35300 | 35350 | 35250 | 561 |
| 304 | 20240624 | 142200 | 12739286900 | 35300 | 35300 | 35350 | 35250 | 424 |
| 305 | 20240624 | 142100 | 12724316150 | 35300 | 35300 | 35450 | 35250 | 259 |
| 306 | 20240624 | 142000 | 12715170800 | 35350 | 35250 | 35600 | 35200 | 828 |
| 307 | 20240624 | 141900 | 12685817000 | 35300 | 35150 | 35350 | 35150 | 736 |
| 308 | 20240624 | 141800 | 12659865500 | 35150 | 35200 | 35250 | 35150 | 880 |
| 309 | 20240624 | 141700 | 12628884850 | 35200 | 35200 | 35250 | 35200 | 1511 |
| 310 | 20240624 | 141600 | 12575687800 | 35200 | 35250 | 35300 | 35200 | 858 |
| 311 | 20240624 | 141500 | 12545467250 | 35300 | 35300 | 35300 | 35250 | 530 |
| 312 | 20240624 | 141400 | 12526777600 | 35250 | 35300 | 35300 | 35250 | 234 |
| 313 | 20240624 | 141300 | 12518521700 | 35250 | 35250 | 35300 | 35250 | 805 |
| 314 | 20240624 | 141200 | 12490139350 | 35250 | 35250 | 35300 | 35250 | 468 |
| 315 | 20240624 | 141100 | 12473636250 | 35250 | 35300 | 35300 | 35250 | 877 |
| 316 | 20240624 | 141000 | 12442684350 | 35300 | 35250 | 35300 | 35250 | 462 |
| 317 | 20240624 | 140900 | 12426394450 | 35250 | 35300 | 35300 | 35250 | 1692 |
| 318 | 20240624 | 140800 | 12366741400 | 35300 | 35300 | 35350 | 35250 | 1067 |
| 319 | 20240624 | 140700 | 12329072000 | 35300 | 35300 | 35350 | 35250 | 577 |
| 320 | 20240624 | 140600 | 12308700600 | 35300 | 35350 | 35350 | 35300 | 769 |
| 321 | 20240624 | 140500 | 12281548050 | 35350 | 35300 | 35350 | 35300 | 939 |
| 322 | 20240624 | 140400 | 12248395050 | 35350 | 35300 | 35350 | 35300 | 776 |
| 323 | 20240624 | 140300 | 12220991550 | 35300 | 35400 | 35400 | 35300 | 3452 |
| 324 | 20240624 | 140200 | 12098969350 | 35400 | 35350 | 35400 | 35350 | 560 |
| 325 | 20240624 | 140100 | 12079150950 | 35350 | 35450 | 35650 | 35350 | 1877 |
| 326 | 20240624 | 140000 | 12012559200 | 35400 | 35450 | 35450 | 35400 | 858 |
| 327 | 20240624 | 135900 | 11982169200 | 35450 | 35450 | 35450 | 35400 | 1086 |
| 328 | 20240624 | 135800 | 11943705950 | 35450 | 35500 | 35500 | 35400 | 261 |
| 329 | 20240624 | 135700 | 11934455650 | 35400 | 35450 | 35500 | 35400 | 1115 |
| 330 | 20240624 | 135600 | 11894930450 | 35450 | 35400 | 35450 | 35400 | 585 |
| 331 | 20240624 | 135500 | 11874204800 | 35400 | 35500 | 35500 | 35400 | 2489 |
| 332 | 20240624 | 135400 | 11785922850 | 35500 | 35550 | 35550 | 35500 | 282 |
| 333 | 20240624 | 135300 | 11775907050 | 35600 | 35600 | 35600 | 35500 | 294 |
| 334 | 20240624 | 135200 | 11765454500 | 35550 | 35550 | 35550 | 35500 | 380 |
| 335 | 20240624 | 135100 | 11751952450 | 35550 | 35500 | 35600 | 35500 | 444 |
| 336 | 20240624 | 135000 | 11736177850 | 35450 | 35500 | 35550 | 35450 | 952 |
| 337 | 20240624 | 134900 | 11702392300 | 35500 | 35600 | 35600 | 35450 | 1700 |
| 338 | 20240624 | 134800 | 11642006350 | 35500 | 35600 | 35600 | 35500 | 4705 |
| 339 | 20240624 | 134700 | 11474895450 | 35600 | 35600 | 35650 | 35600 | 1428 |
| 340 | 20240624 | 134600 | 11424053850 | 35550 | 35550 | 35600 | 35550 | 181 |
| 341 | 20240624 | 134500 | 11417612950 | 35600 | 35600 | 35600 | 35550 | 1101 |
| 342 | 20240624 | 134400 | 11378450150 | 35600 | 35650 | 35650 | 35600 | 1364 |
| 343 | 20240624 | 134300 | 11329887150 | 35600 | 35600 | 35650 | 35600 | 270 |
| 344 | 20240624 | 134200 | 11320274350 | 35650 | 35700 | 35700 | 35650 | 549 |
| 345 | 20240624 | 134100 | 11300701300 | 35750 | 35650 | 35750 | 35650 | 885 |
| 346 | 20240624 | 134000 | 11269136250 | 35600 | 35650 | 35800 | 35600 | 936 |
| 347 | 20240624 | 133900 | 11235732450 | 35650 | 35650 | 35650 | 35600 | 925 |
| 348 | 20240624 | 133800 | 11202763200 | 35650 | 35650 | 35650 | 35600 | 1189 |
| 349 | 20240624 | 133700 | 11160379050 | 35700 | 35750 | 35750 | 35650 | 610 |
| 350 | 20240624 | 133600 | 11138597400 | 35750 | 35600 | 35750 | 35550 | 2515 |
| 351 | 20240624 | 133500 | 11048894700 | 35600 | 35600 | 35600 | 35550 | 2833 |
| 352 | 20240624 | 133400 | 10948044900 | 35600 | 35600 | 35650 | 35600 | 578 |
| 353 | 20240624 | 133300 | 10927466100 | 35600 | 35650 | 35650 | 35600 | 2839 |
| 354 | 20240624 | 133200 | 10826394250 | 35600 | 35800 | 35800 | 35600 | 5022 |
| 355 | 20240624 | 133100 | 10647153050 | 35750 | 35850 | 35850 | 35750 | 2552 |
| 356 | 20240624 | 133000 | 10555777000 | 35850 | 35850 | 35900 | 35800 | 1346 |
| 357 | 20240624 | 132900 | 10507552000 | 35900 | 35950 | 36000 | 35800 | 2715 |
| 358 | 20240624 | 132800 | 10410165400 | 35900 | 36050 | 36050 | 35800 | 3617 |
| 359 | 20240624 | 132700 | 10280208750 | 36100 | 36000 | 36100 | 36000 | 3199 |
| 360 | 20240624 | 132600 | 10164802500 | 36000 | 36000 | 36050 | 35950 | 1375 |
| 361 | 20240624 | 132500 | 10115276250 | 36000 | 36100 | 36250 | 35950 | 3347 |
| 362 | 20240624 | 132400 | 9994402600 | 36100 | 36200 | 36300 | 36050 | 4840 |
| 363 | 20240624 | 132300 | 9819101850 | 36250 | 36050 | 36300 | 36050 | 8047 |
| 364 | 20240624 | 132200 | 9528207900 | 36050 | 35750 | 36100 | 35750 | 10987 |
| 365 | 20240624 | 132100 | 9133066700 | 35700 | 35800 | 35850 | 35650 | 1287 |
| 366 | 20240624 | 132000 | 9087104700 | 35800 | 35850 | 35900 | 35700 | 3680 |
| 367 | 20240624 | 131900 | 8955320800 | 35850 | 35800 | 35950 | 35750 | 4282 |
| 368 | 20240624 | 131800 | 8801849650 | 35850 | 35650 | 35900 | 35600 | 13626 |
| 369 | 20240624 | 131700 | 8314501750 | 35650 | 35400 | 35650 | 35400 | 13218 |
| 370 | 20240624 | 131600 | 7845264000 | 35400 | 35300 | 35400 | 35300 | 3238 |
| 371 | 20240624 | 131500 | 7730801850 | 35300 | 35300 | 35300 | 35300 | 39 |
| 372 | 20240624 | 131400 | 7729425150 | 35300 | 35300 | 35300 | 35300 | 515 |
| 373 | 20240624 | 131300 | 7711245650 | 35300 | 35300 | 35300 | 35300 | 32 |
| 374 | 20240624 | 131200 | 7710116050 | 35300 | 35300 | 35300 | 35250 | 274 |
| 375 | 20240624 | 131100 | 7700447450 | 35300 | 35300 | 35300 | 35300 | 225 |
| 376 | 20240624 | 131000 | 7692504950 | 35250 | 35200 | 35350 | 35150 | 5226 |
| 377 | 20240624 | 130900 | 7508044100 | 35200 | 35200 | 35200 | 35200 | 80 |
| 378 | 20240624 | 130800 | 7505228100 | 35200 | 35200 | 35200 | 35200 | 120 |
| 379 | 20240624 | 130700 | 7501004100 | 35200 | 35150 | 35200 | 35150 | 682 |
| 380 | 20240624 | 130600 | 7477030050 | 35150 | 35200 | 35200 | 35150 | 138 |
| 381 | 20240624 | 130500 | 7472178150 | 35200 | 35200 | 35200 | 35200 | 91 |
| 382 | 20240624 | 130400 | 7468974950 | 35200 | 35150 | 35200 | 35150 | 159 |
| 383 | 20240624 | 130300 | 7463378400 | 35150 | 35150 | 35150 | 35150 | 282 |
| 384 | 20240624 | 130200 | 7453466100 | 35150 | 35150 | 35150 | 35100 | 1402 |
| 385 | 20240624 | 130100 | 7404215000 | 35150 | 35100 | 35150 | 35100 | 172 |
| 386 | 20240624 | 130000 | 7398177550 | 35050 | 35100 | 35100 | 35050 | 682 |
| 387 | 20240624 | 125900 | 7374245000 | 35100 | 35050 | 35100 | 35050 | 849 |
| 388 | 20240624 | 125800 | 7344484800 | 35100 | 35050 | 35100 | 35050 | 188 |
| 389 | 20240624 | 125700 | 7337892450 | 35150 | 35150 | 35150 | 35050 | 3804 |
| 390 | 20240624 | 125600 | 7204285200 | 35200 | 35200 | 35200 | 35150 | 137 |
| 391 | 20240624 | 125500 | 7199462850 | 35200 | 35150 | 35200 | 35150 | 593 |
| 392 | 20240624 | 125400 | 7178592350 | 35150 | 35150 | 35150 | 35150 | 221 |
| 393 | 20240624 | 125300 | 7170824200 | 35150 | 35200 | 35200 | 35150 | 935 |
| 394 | 20240624 | 125200 | 7137958800 | 35200 | 35150 | 35200 | 35150 | 26 |
| 395 | 20240624 | 125100 | 7137044300 | 35150 | 35150 | 35200 | 35150 | 210 |
| 396 | 20240624 | 125000 | 7129662250 | 35150 | 35150 | 35200 | 35150 | 166 |
| 397 | 20240624 | 124900 | 7123826300 | 35200 | 35200 | 35200 | 35200 | 1370 |
| 398 | 20240624 | 124800 | 7075602300 | 35200 | 35150 | 35250 | 35150 | 1122 |
| 399 | 20240624 | 124700 | 7036110650 | 35150 | 35200 | 35250 | 35150 | 2311 |
| 400 | 20240624 | 124600 | 6954746150 | 35250 | 35250 | 35300 | 35250 | 476 |
| 401 | 20240624 | 124500 | 6937966650 | 35350 | 35350 | 35350 | 35250 | 1380 |
| 402 | 20240624 | 124400 | 6889310550 | 35350 | 35350 | 35350 | 35300 | 588 |
| 403 | 20240624 | 124300 | 6868535550 | 35350 | 35300 | 35350 | 35300 | 504 |
| 404 | 20240624 | 124200 | 6850727250 | 35250 | 35300 | 35300 | 35250 | 305 |
| 405 | 20240624 | 124100 | 6839960850 | 35300 | 35350 | 35350 | 35300 | 507 |
| 406 | 20240624 | 124000 | 6822063650 | 35350 | 35300 | 35350 | 35250 | 946 |
| 407 | 20240624 | 123900 | 6788668300 | 35300 | 35250 | 35300 | 35250 | 766 |
| 408 | 20240624 | 123800 | 6761644050 | 35250 | 35250 | 35250 | 35250 | 674 |
| 409 | 20240624 | 123700 | 6737885550 | 35250 | 35200 | 35250 | 35200 | 286 |
| 410 | 20240624 | 123600 | 6727804300 | 35200 | 35200 | 35250 | 35200 | 162 |
| 411 | 20240624 | 123500 | 6722100800 | 35200 | 35200 | 35200 | 35200 | 143 |
| 412 | 20240624 | 123400 | 6717067200 | 35200 | 35200 | 35250 | 35200 | 1045 |
| 413 | 20240624 | 123300 | 6680267550 | 35200 | 35300 | 35300 | 35200 | 1001 |
| 414 | 20240624 | 123200 | 6644989800 | 35300 | 35300 | 35300 | 35200 | 2275 |
| 415 | 20240624 | 123100 | 6564820600 | 35300 | 35350 | 35350 | 35300 | 2435 |
| 416 | 20240624 | 123000 | 6478857800 | 35350 | 35350 | 35350 | 35350 | 283 |
| 417 | 20240624 | 122900 | 6468853750 | 35350 | 35300 | 35350 | 35250 | 1655 |
| 418 | 20240624 | 122800 | 6410405900 | 35250 | 35400 | 35400 | 35250 | 4566 |
| 419 | 20240624 | 122700 | 6249078900 | 35400 | 35350 | 35400 | 35300 | 1403 |
| 420 | 20240624 | 122600 | 6199439950 | 35350 | 35350 | 35400 | 35300 | 2243 |
| 421 | 20240624 | 122500 | 6120150850 | 35400 | 35350 | 35400 | 35350 | 1031 |
| 422 | 20240624 | 122400 | 6083677850 | 35350 | 35350 | 35400 | 35300 | 2220 |
| 423 | 20240624 | 122300 | 6005165800 | 35350 | 35300 | 35400 | 35300 | 2528 |
| 424 | 20240624 | 122200 | 5915838600 | 35300 | 35300 | 35300 | 35250 | 5232 |
| 425 | 20240624 | 122100 | 5731252200 | 35250 | 35200 | 35300 | 35200 | 3809 |
| 426 | 20240624 | 122000 | 5597000500 | 35200 | 35050 | 35250 | 35000 | 5107 |
| 427 | 20240624 | 121900 | 5417544250 | 35050 | 35000 | 35050 | 35000 | 123 |
| 428 | 20240624 | 121800 | 5413234250 | 35050 | 35050 | 35050 | 35050 | 101 |
| 429 | 20240624 | 121700 | 5409694200 | 35050 | 35050 | 35050 | 35000 | 115 |
| 430 | 20240624 | 121600 | 5405663500 | 35050 | 35000 | 35050 | 35000 | 34 |
| 431 | 20240624 | 121500 | 5404473350 | 35000 | 35100 | 35100 | 35000 | 356 |
| 432 | 20240624 | 121400 | 5392000700 | 35100 | 35100 | 35150 | 35050 | 2421 |
| 433 | 20240624 | 121300 | 5307013050 | 35100 | 35100 | 35100 | 35100 | 1108 |
| 434 | 20240624 | 121200 | 5268122250 | 35050 | 35050 | 35050 | 35050 | 426 |
| 435 | 20240624 | 121100 | 5253190950 | 35050 | 35100 | 35100 | 35050 | 2520 |
| 436 | 20240624 | 121000 | 5164743600 | 35100 | 35050 | 35100 | 35050 | 2358 |
| 437 | 20240624 | 120900 | 5082094100 | 35000 | 34950 | 35050 | 34950 | 7661 |
| 438 | 20240624 | 120800 | 4814024200 | 34850 | 34850 | 34900 | 34850 | 530 |
| 439 | 20240624 | 120700 | 4795551200 | 34850 | 34950 | 34950 | 34850 | 110 |
| 440 | 20240624 | 120600 | 4791716000 | 34950 | 34950 | 34950 | 34950 | 105 |
| 441 | 20240624 | 120500 | 4788046250 | 34850 | 34850 | 34850 | 34850 | 108 |
| 442 | 20240624 | 120400 | 4784282450 | 34850 | 34850 | 34850 | 34850 | 748 |
| 443 | 20240624 | 120300 | 4758214650 | 34850 | 34850 | 34900 | 34850 | 366 |
| 444 | 20240624 | 120200 | 4745442950 | 34850 | 34900 | 34900 | 34850 | 168 |
| 445 | 20240624 | 120100 | 4739587900 | 34900 | 34800 | 34900 | 34800 | 1221 |
| 446 | 20240624 | 120000 | 4696997700 | 34800 | 34800 | 34850 | 34750 | 324 |
| 447 | 20240624 | 115900 | 4685721950 | 34800 | 34800 | 34850 | 34800 | 91 |
| 448 | 20240624 | 115800 | 4682554650 | 34800 | 34800 | 34800 | 34800 | 134 |
| 449 | 20240624 | 115700 | 4677891450 | 34850 | 34850 | 34850 | 34850 | 60 |
| 450 | 20240624 | 115600 | 4675800450 | 34850 | 34800 | 34850 | 34800 | 151 |
| 451 | 20240624 | 115500 | 4670539950 | 34800 | 34800 | 34800 | 34800 | 782 |
| 452 | 20240624 | 115400 | 4643326350 | 34800 | 34850 | 34850 | 34800 | 187 |
| 453 | 20240624 | 115300 | 4636813850 | 34900 | 34900 | 34900 | 34900 | 0 |
| 454 | 20240624 | 115200 | 4636813850 | 34900 | 34850 | 34900 | 34850 | 136 |
| 455 | 20240624 | 115100 | 4632074000 | 34900 | 34850 | 34900 | 34850 | 495 |
| 456 | 20240624 | 115000 | 4614818500 | 34850 | 34900 | 34900 | 34850 | 135 |
| 457 | 20240624 | 114900 | 4610112950 | 34900 | 34900 | 34900 | 34900 | 11 |
| 458 | 20240624 | 114800 | 4609729050 | 34900 | 34900 | 34950 | 34900 | 110 |
| 459 | 20240624 | 114700 | 4605890000 | 34950 | 34900 | 34950 | 34900 | 12 |
| 460 | 20240624 | 114600 | 4605471150 | 34900 | 34900 | 34950 | 34900 | 221 |
| 461 | 20240624 | 114500 | 4597758200 | 34900 | 34950 | 34950 | 34900 | 95 |
| 462 | 20240624 | 114400 | 4594441950 | 34950 | 34900 | 34950 | 34900 | 864 |
| 463 | 20240624 | 114300 | 4564287450 | 34900 | 34950 | 34950 | 34900 | 172 |
| 464 | 20240624 | 114200 | 4558278550 | 34950 | 34950 | 35000 | 34950 | 243 |
| 465 | 20240624 | 114100 | 4549785550 | 34950 | 35000 | 35000 | 34950 | 619 |
| 466 | 20240624 | 114000 | 4528149700 | 34950 | 34950 | 34950 | 34900 | 590 |
| 467 | 20240624 | 113900 | 4507529300 | 34950 | 34950 | 34950 | 34950 | 188 |
| 468 | 20240624 | 113800 | 4500958700 | 34950 | 34850 | 34950 | 34850 | 3667 |
| 469 | 20240624 | 113700 | 4372984200 | 34800 | 34800 | 34850 | 34800 | 23 |
| 470 | 20240624 | 113600 | 4372183750 | 34800 | 34800 | 34850 | 34800 | 120 |
| 471 | 20240624 | 113500 | 4368007700 | 34800 | 34800 | 34850 | 34800 | 488 |
| 472 | 20240624 | 113400 | 4351025250 | 34800 | 34800 | 34850 | 34800 | 573 |
| 473 | 20240624 | 113300 | 4331083050 | 34800 | 34800 | 34850 | 34800 | 275 |
| 474 | 20240624 | 113200 | 4321513000 | 34850 | 34800 | 34850 | 34800 | 650 |
| 475 | 20240624 | 113100 | 4298891550 | 34800 | 34800 | 34800 | 34750 | 446 |
| 476 | 20240624 | 113000 | 4283379650 | 34800 | 34800 | 34800 | 34800 | 1093 |
| 477 | 20240624 | 112900 | 4245343250 | 34800 | 34700 | 34800 | 34700 | 1430 |
| 478 | 20240624 | 112800 | 4195681800 | 34700 | 34650 | 34700 | 34650 | 47 |
| 479 | 20240624 | 112700 | 4194053150 | 34650 | 34650 | 34650 | 34650 | 249 |
| 480 | 20240624 | 112600 | 4185425300 | 34650 | 34500 | 34650 | 34500 | 2000 |
| 481 | 20240624 | 112500 | 4116217500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 482 | 20240624 | 112400 | 4116217500 | 34500 | 34400 | 34500 | 34400 | 95 |
| 483 | 20240624 | 112300 | 4112949400 | 34550 | 34550 | 34550 | 34400 | 2015 |
| 484 | 20240624 | 112200 | 4043632350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 485 | 20240624 | 112100 | 4043632350 | 34600 | 34550 | 34600 | 34500 | 124 |
| 486 | 20240624 | 112000 | 4039353150 | 34600 | 34400 | 34600 | 34400 | 4041 |
| 487 | 20240624 | 111900 | 3900336550 | 34600 | 34500 | 34600 | 34400 | 6096 |
| 488 | 20240624 | 111800 | 3690517500 | 34500 | 34500 | 34600 | 34500 | 204 |
| 489 | 20240624 | 111700 | 3683464000 | 34600 | 34500 | 34600 | 34500 | 270 |
| 490 | 20240624 | 111600 | 3674134300 | 34550 | 34500 | 34550 | 34500 | 298 |
| 491 | 20240624 | 111500 | 3663841850 | 34550 | 34550 | 34550 | 34550 | 1 |
| 492 | 20240624 | 111400 | 3663807300 | 34500 | 34500 | 34500 | 34500 | 650 |
| 493 | 20240624 | 111300 | 3641382300 | 34500 | 34500 | 34500 | 34450 | 177 |
| 494 | 20240624 | 111200 | 3635275950 | 34450 | 34500 | 34500 | 34450 | 447 |
| 495 | 20240624 | 111100 | 3619868750 | 34500 | 34500 | 34500 | 34500 | 402 |
| 496 | 20240624 | 111000 | 3605999750 | 34500 | 34550 | 34550 | 34500 | 112 |
| 497 | 20240624 | 110900 | 3602135650 | 34550 | 34550 | 34550 | 34550 | 12 |
| 498 | 20240624 | 110800 | 3601721050 | 34550 | 34500 | 34550 | 34500 | 12 |
| 499 | 20240624 | 110700 | 3601306500 | 34550 | 34500 | 34550 | 34500 | 54 |
| 500 | 20240624 | 110600 | 3599441000 | 34550 | 34550 | 34550 | 34450 | 232 |
| 501 | 20240624 | 110500 | 3591445500 | 34550 | 34450 | 34550 | 34450 | 347 |
| 502 | 20240624 | 110400 | 3579462150 | 34500 | 34500 | 34500 | 34450 | 373 |
| 503 | 20240624 | 110300 | 3566595050 | 34450 | 34550 | 34550 | 34450 | 9 |
| 504 | 20240624 | 110200 | 3566284350 | 34450 | 34500 | 34500 | 34450 | 136 |
| 505 | 20240624 | 110100 | 3561594450 | 34500 | 34550 | 34550 | 34500 | 159 |
| 506 | 20240624 | 110000 | 3556108500 | 34550 | 34500 | 34550 | 34500 | 107 |
| 507 | 20240624 | 105900 | 3552416950 | 34550 | 34500 | 34550 | 34500 | 7 |
| 508 | 20240624 | 105800 | 3552175400 | 34550 | 34550 | 34600 | 34500 | 513 |
| 509 | 20240624 | 105700 | 3534463900 | 34550 | 34550 | 34550 | 34500 | 718 |
| 510 | 20240624 | 105600 | 3509669500 | 34600 | 34600 | 34600 | 34600 | 2 |
| 511 | 20240624 | 105500 | 3509600300 | 34600 | 34500 | 34600 | 34500 | 252 |
| 512 | 20240624 | 105400 | 3500900900 | 34500 | 34550 | 34600 | 34500 | 82 |
| 513 | 20240624 | 105300 | 3498068300 | 34550 | 34500 | 34550 | 34500 | 381 |
| 514 | 20240624 | 105200 | 3484907250 | 34500 | 34550 | 34550 | 34500 | 126 |
| 515 | 20240624 | 105100 | 3480559100 | 34550 | 34550 | 34550 | 34550 | 149 |
| 516 | 20240624 | 105000 | 3475411150 | 34550 | 34550 | 34550 | 34500 | 326 |
| 517 | 20240624 | 104900 | 3464156400 | 34550 | 34550 | 34600 | 34550 | 313 |
| 518 | 20240624 | 104800 | 3453341600 | 34550 | 34500 | 34550 | 34500 | 441 |
| 519 | 20240624 | 104700 | 3438127050 | 34550 | 34500 | 34550 | 34450 | 131 |
| 520 | 20240624 | 104600 | 3433611000 | 34550 | 34450 | 34550 | 34450 | 3 |
| 521 | 20240624 | 104500 | 3433507450 | 34550 | 34550 | 34550 | 34550 | 5 |
| 522 | 20240624 | 104400 | 3433334700 | 34450 | 34450 | 34550 | 34450 | 97 |
| 523 | 20240624 | 104300 | 3429992950 | 34450 | 34450 | 34450 | 34450 | 450 |
| 524 | 20240624 | 104200 | 3414490450 | 34550 | 34550 | 34550 | 34450 | 520 |
| 525 | 20240624 | 104100 | 3396556700 | 34500 | 34500 | 34550 | 34500 | 32 |
| 526 | 20240624 | 104000 | 3395452650 | 34500 | 34500 | 34500 | 34500 | 175 |
| 527 | 20240624 | 103900 | 3389415150 | 34500 | 34500 | 34550 | 34500 | 264 |
| 528 | 20240624 | 103800 | 3380306900 | 34550 | 34600 | 34600 | 34500 | 278 |
| 529 | 20240624 | 103700 | 3370705700 | 34600 | 34600 | 34600 | 34600 | 8 |
| 530 | 20240624 | 103600 | 3370428900 | 34600 | 34600 | 34600 | 34500 | 4 |
| 531 | 20240624 | 103500 | 3370290700 | 34450 | 34500 | 34600 | 34450 | 435 |
| 532 | 20240624 | 103400 | 3355292050 | 34500 | 34600 | 34600 | 34500 | 362 |
| 533 | 20240624 | 103300 | 3342799850 | 34600 | 34600 | 34600 | 34550 | 28 |
| 534 | 20240624 | 103200 | 3341831600 | 34600 | 34600 | 34600 | 34600 | 2 |
| 535 | 20240624 | 103100 | 3341762400 | 34600 | 34600 | 34600 | 34500 | 109 |
| 536 | 20240624 | 103000 | 3338001450 | 34550 | 34450 | 34600 | 34450 | 571 |
| 537 | 20240624 | 102900 | 3318303450 | 34500 | 34500 | 34550 | 34500 | 457 |
| 538 | 20240624 | 102800 | 3302530700 | 34500 | 34500 | 34550 | 34500 | 762 |
| 539 | 20240624 | 102700 | 3276241650 | 34550 | 34550 | 34550 | 34550 | 103 |
| 540 | 20240624 | 102600 | 3272683000 | 34550 | 34550 | 34650 | 34550 | 173 |
| 541 | 20240624 | 102500 | 3266705650 | 34550 | 34650 | 34650 | 34550 | 141 |
| 542 | 20240624 | 102400 | 3261830500 | 34650 | 34650 | 34700 | 34650 | 288 |
| 543 | 20240624 | 102300 | 3251851000 | 34700 | 34650 | 34700 | 34650 | 1260 |
| 544 | 20240624 | 102200 | 3208134000 | 34700 | 34550 | 34700 | 34550 | 72 |
| 545 | 20240624 | 102100 | 3205646250 | 34700 | 34500 | 34700 | 34500 | 462 |
| 546 | 20240624 | 102000 | 3189675700 | 34600 | 34500 | 34600 | 34500 | 2110 |
| 547 | 20240624 | 101900 | 3116784250 | 34550 | 34550 | 34550 | 34500 | 315 |
| 548 | 20240624 | 101800 | 3105915850 | 34550 | 34550 | 34550 | 34500 | 949 |
| 549 | 20240624 | 101700 | 3073136500 | 34550 | 34650 | 34650 | 34550 | 181 |
| 550 | 20240624 | 101600 | 3066874150 | 34550 | 34700 | 34700 | 34550 | 281 |
| 551 | 20240624 | 101500 | 3057158250 | 34600 | 34600 | 34600 | 34600 | 713 |
| 552 | 20240624 | 101400 | 3032488450 | 34600 | 34650 | 34700 | 34600 | 1196 |
| 553 | 20240624 | 101300 | 2991047550 | 34700 | 34700 | 34700 | 34700 | 6 |
| 554 | 20240624 | 101200 | 2990839350 | 34700 | 34700 | 34700 | 34650 | 77 |
| 555 | 20240624 | 101100 | 2988167800 | 34750 | 34700 | 34750 | 34700 | 517 |
| 556 | 20240624 | 101000 | 2970215500 | 34700 | 34650 | 34750 | 34650 | 704 |
| 557 | 20240624 | 100900 | 2945791400 | 34600 | 34550 | 34650 | 34550 | 787 |
| 558 | 20240624 | 100800 | 2918576450 | 34600 | 34650 | 34650 | 34600 | 178 |
| 559 | 20240624 | 100700 | 2912417600 | 34600 | 34600 | 34650 | 34600 | 303 |
| 560 | 20240624 | 100600 | 2901933650 | 34650 | 34650 | 34650 | 34650 | 213 |
| 561 | 20240624 | 100500 | 2894553200 | 34700 | 34650 | 34700 | 34650 | 34 |
| 562 | 20240624 | 100400 | 2893373450 | 34700 | 34650 | 34700 | 34600 | 440 |
| 563 | 20240624 | 100300 | 2878119250 | 34650 | 34550 | 34650 | 34550 | 167 |
| 564 | 20240624 | 100200 | 2872341900 | 34650 | 34550 | 34650 | 34550 | 229 |
| 565 | 20240624 | 100100 | 2864417000 | 34600 | 34700 | 34700 | 34600 | 705 |
| 566 | 20240624 | 100000 | 2839988050 | 34650 | 34700 | 34750 | 34650 | 1297 |
| 567 | 20240624 | 095900 | 2795022750 | 34700 | 34700 | 34700 | 34650 | 775 |
| 568 | 20240624 | 095800 | 2768145250 | 34700 | 34650 | 34700 | 34550 | 617 |
| 569 | 20240624 | 095700 | 2746757000 | 34650 | 34600 | 34650 | 34600 | 113 |
| 570 | 20240624 | 095600 | 2742844750 | 34600 | 34700 | 34700 | 34550 | 186 |
| 571 | 20240624 | 095500 | 2736405200 | 34700 | 34550 | 34700 | 34550 | 1041 |
| 572 | 20240624 | 095400 | 2700319600 | 34550 | 34600 | 34600 | 34450 | 1311 |
| 573 | 20240624 | 095300 | 2654989500 | 34450 | 34550 | 34550 | 34450 | 250 |
| 574 | 20240624 | 095200 | 2646364800 | 34550 | 34600 | 34600 | 34550 | 72 |
| 575 | 20240624 | 095100 | 2643875800 | 34500 | 34550 | 34600 | 34500 | 516 |
| 576 | 20240624 | 095000 | 2626048950 | 34500 | 34500 | 34550 | 34500 | 1199 |
| 577 | 20240624 | 094900 | 2584638600 | 34500 | 34550 | 34550 | 34500 | 571 |
| 578 | 20240624 | 094800 | 2564913500 | 34550 | 34550 | 34550 | 34550 | 156 |
| 579 | 20240624 | 094700 | 2559523700 | 34550 | 34400 | 34550 | 34400 | 409 |
| 580 | 20240624 | 094600 | 2545412100 | 34400 | 34400 | 34400 | 34350 | 437 |
| 581 | 20240624 | 094500 | 2530386200 | 34400 | 34400 | 34400 | 34350 | 190 |
| 582 | 20240624 | 094400 | 2523851700 | 34400 | 34350 | 34400 | 34350 | 178 |
| 583 | 20240624 | 094300 | 2517732000 | 34350 | 34250 | 34350 | 34250 | 887 |
| 584 | 20240624 | 094200 | 2487297600 | 34200 | 34150 | 34200 | 34150 | 482 |
| 585 | 20240624 | 094100 | 2470829200 | 34200 | 34150 | 34200 | 34150 | 1410 |
| 586 | 20240624 | 094000 | 2422622200 | 34150 | 34150 | 34150 | 34150 | 84 |
| 587 | 20240624 | 093900 | 2419753600 | 34100 | 34200 | 34250 | 34100 | 2099 |
| 588 | 20240624 | 093800 | 2348076800 | 34200 | 34150 | 34200 | 34150 | 1046 |
| 589 | 20240624 | 093700 | 2312327850 | 34150 | 34150 | 34150 | 34100 | 881 |
| 590 | 20240624 | 093600 | 2282259950 | 34100 | 34050 | 34100 | 34000 | 536 |
| 591 | 20240624 | 093500 | 2264005750 | 34050 | 34200 | 34250 | 34000 | 4854 |
| 592 | 20240624 | 093400 | 2098505450 | 34200 | 34300 | 34300 | 34200 | 1279 |
| 593 | 20240624 | 093300 | 2054695150 | 34300 | 34250 | 34300 | 34200 | 750 |
| 594 | 20240624 | 093200 | 2029009650 | 34250 | 34300 | 34300 | 34200 | 4894 |
| 595 | 20240624 | 093100 | 1861351300 | 34300 | 34350 | 34400 | 34300 | 3469 |
| 596 | 20240624 | 093000 | 1742250950 | 34350 | 34400 | 34400 | 34350 | 30 |
| 597 | 20240624 | 092900 | 1741219950 | 34400 | 34450 | 34450 | 34350 | 2479 |
| 598 | 20240624 | 092800 | 1655887400 | 34450 | 34500 | 34500 | 34450 | 9 |
| 599 | 20240624 | 092700 | 1655576950 | 34450 | 34450 | 34450 | 34400 | 822 |
| 600 | 20240624 | 092600 | 1627264050 | 34450 | 34450 | 34550 | 34450 | 1284 |
| 601 | 20240624 | 092500 | 1582971750 | 34450 | 34400 | 34450 | 34400 | 598 |
| 602 | 20240624 | 092400 | 1562384300 | 34400 | 34400 | 34400 | 34400 | 310 |
| 603 | 20240624 | 092300 | 1551720300 | 34400 | 34400 | 34400 | 34400 | 222 |
| 604 | 20240624 | 092200 | 1544083500 | 34400 | 34500 | 34500 | 34400 | 3223 |
| 605 | 20240624 | 092100 | 1433168200 | 34500 | 34500 | 34500 | 34450 | 1741 |
| 606 | 20240624 | 092000 | 1373142100 | 34550 | 34550 | 34550 | 34500 | 344 |
| 607 | 20240624 | 091900 | 1361258800 | 34750 | 34600 | 34750 | 34450 | 727 |
| 608 | 20240624 | 091800 | 1336109200 | 34500 | 34500 | 34500 | 34450 | 1366 |
| 609 | 20240624 | 091700 | 1289036750 | 34450 | 34500 | 34500 | 34450 | 175 |
| 610 | 20240624 | 091600 | 1283003850 | 34500 | 34450 | 34500 | 34400 | 546 |
| 611 | 20240624 | 091500 | 1264180250 | 34450 | 34500 | 34500 | 34350 | 1521 |
| 612 | 20240624 | 091400 | 1211798900 | 34500 | 34400 | 34500 | 34400 | 1616 |
| 613 | 20240624 | 091300 | 1156157050 | 34400 | 34450 | 34450 | 34300 | 2675 |
| 614 | 20240624 | 091200 | 1064216800 | 34450 | 34400 | 34450 | 34350 | 795 |
| 615 | 20240624 | 091100 | 1036868050 | 34450 | 34450 | 34500 | 34400 | 1213 |
| 616 | 20240624 | 091000 | 995100850 | 34650 | 34550 | 34650 | 34500 | 1861 |
| 617 | 20240624 | 090900 | 930822300 | 34550 | 34750 | 34750 | 34500 | 3003 |
| 618 | 20240624 | 090800 | 826949800 | 34850 | 34650 | 34850 | 34650 | 174 |
| 619 | 20240624 | 090700 | 820896650 | 34650 | 34850 | 34850 | 34650 | 2482 |
| 620 | 20240624 | 090600 | 734723900 | 34950 | 34800 | 34950 | 34750 | 639 |
| 621 | 20240624 | 090500 | 712469100 | 34750 | 34850 | 35000 | 34700 | 2650 |
| 622 | 20240624 | 090400 | 620081000 | 35000 | 35050 | 35100 | 34700 | 2252 |
| 623 | 20240624 | 090300 | 541414550 | 35050 | 34950 | 35050 | 34900 | 4771 |
| 624 | 20240624 | 090200 | 374567600 | 34950 | 34700 | 34950 | 34650 | 1877 |
| 625 | 20240624 | 090100 | 309372600 | 34950 | 34550 | 35000 | 34550 | 2550 |
| 626 | 20240624 | 090000 | 220747200 | 34550 | 34650 | 34650 | 34500 | 6381 |