34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 192700 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 37041 |
| 3 | 20240624 | 192600 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 4 | 20240624 | 192500 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 5 | 20240624 | 192400 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 6 | 20240624 | 192300 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 7 | 20240624 | 192200 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 8 | 20240624 | 192100 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 9 | 20240624 | 192000 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 10 | 20240624 | 191900 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 11 | 20240624 | 191800 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 12 | 20240624 | 191700 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 13 | 20240624 | 191600 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 14 | 20240624 | 191500 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 15 | 20240624 | 191400 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 16 | 20240624 | 191300 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 17 | 20240624 | 191200 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 18 | 20240624 | 191100 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 19 | 20240624 | 191000 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 20 | 20240624 | 190900 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 21 | 20240624 | 190800 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 22 | 20240624 | 190700 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 23 | 20240624 | 190600 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 24 | 20240624 | 190500 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 25 | 20240624 | 190400 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 26 | 20240624 | 190300 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 27 | 20240624 | 190200 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 28 | 20240624 | 190100 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 29 | 20240624 | 190000 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 30 | 20240624 | 185900 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 31 | 20240624 | 185800 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 32 | 20240624 | 185700 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 37041 |
| 33 | 20240624 | 185600 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 34 | 20240624 | 185500 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 35 | 20240624 | 185400 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 36 | 20240624 | 185300 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 37 | 20240624 | 185200 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 38 | 20240624 | 185100 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 39 | 20240624 | 185000 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 40 | 20240624 | 184900 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 41 | 20240624 | 184800 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 42 | 20240624 | 184700 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 43 | 20240624 | 184600 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 44 | 20240624 | 184500 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 45 | 20240624 | 184400 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 46 | 20240624 | 184300 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 47 | 20240624 | 184200 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 48 | 20240624 | 184100 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 49 | 20240624 | 184000 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 50 | 20240624 | 183900 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 51 | 20240624 | 183800 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 52 | 20240624 | 183700 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 53 | 20240624 | 183600 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 54 | 20240624 | 183500 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 55 | 20240624 | 183400 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 56 | 20240624 | 183300 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 57 | 20240624 | 183200 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 58 | 20240624 | 183100 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 59 | 20240624 | 183000 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 60 | 20240624 | 182900 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 61 | 20240624 | 182800 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 62 | 20240624 | 182700 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 37041 |
| 63 | 20240624 | 182600 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 64 | 20240624 | 182500 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 65 | 20240624 | 182400 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 66 | 20240624 | 182300 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 67 | 20240624 | 182200 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 68 | 20240624 | 182100 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 69 | 20240624 | 182000 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 70 | 20240624 | 181900 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 71 | 20240624 | 181800 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 72 | 20240624 | 181700 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 73 | 20240624 | 181600 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 74 | 20240624 | 181500 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 75 | 20240624 | 181400 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 76 | 20240624 | 181300 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 77 | 20240624 | 181200 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 78 | 20240624 | 181100 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 79 | 20240624 | 181000 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 80 | 20240624 | 180900 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 81 | 20240624 | 180800 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 82 | 20240624 | 180700 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 83 | 20240624 | 180600 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 84 | 20240624 | 180500 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 85 | 20240624 | 180400 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 86 | 20240624 | 180300 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 87 | 20240624 | 180200 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 88 | 20240624 | 180100 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 89 | 20240624 | 180000 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 90 | 20240624 | 175900 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 91 | 20240624 | 175800 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 92 | 20240624 | 175700 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 37041 |
| 93 | 20240624 | 175600 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 94 | 20240624 | 175500 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 95 | 20240624 | 175400 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 96 | 20240624 | 175300 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 97 | 20240624 | 175200 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 98 | 20240624 | 175100 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 99 | 20240624 | 175000 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 100 | 20240624 | 174900 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 101 | 20240624 | 174800 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 102 | 20240624 | 174700 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 103 | 20240624 | 174600 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 104 | 20240624 | 174500 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 105 | 20240624 | 174400 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 106 | 20240624 | 174300 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 107 | 20240624 | 174200 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 108 | 20240624 | 174100 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 109 | 20240624 | 174000 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 110 | 20240624 | 173900 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 111 | 20240624 | 173800 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 112 | 20240624 | 173700 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 113 | 20240624 | 173600 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 114 | 20240624 | 173500 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 115 | 20240624 | 173400 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 116 | 20240624 | 173300 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 117 | 20240624 | 173200 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 118 | 20240624 | 173100 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 119 | 20240624 | 173000 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 120 | 20240624 | 172900 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 121 | 20240624 | 172800 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 122 | 20240624 | 172700 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 37041 |
| 123 | 20240624 | 172600 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 124 | 20240624 | 172500 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 125 | 20240624 | 172400 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 126 | 20240624 | 172300 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 127 | 20240624 | 172200 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 128 | 20240624 | 172100 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 129 | 20240624 | 172000 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 130 | 20240624 | 171900 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 131 | 20240624 | 171800 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 132 | 20240624 | 171700 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 133 | 20240624 | 171600 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 134 | 20240624 | 171500 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 135 | 20240624 | 171400 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 136 | 20240624 | 171300 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 137 | 20240624 | 171200 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 138 | 20240624 | 171100 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 139 | 20240624 | 171000 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 140 | 20240624 | 170900 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 141 | 20240624 | 170800 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 142 | 20240624 | 170700 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 143 | 20240624 | 170600 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 144 | 20240624 | 170500 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 145 | 20240624 | 170400 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 146 | 20240624 | 170300 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 147 | 20240624 | 170200 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 148 | 20240624 | 170100 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 149 | 20240624 | 170000 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 150 | 20240624 | 165900 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 151 | 20240624 | 165800 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 152 | 20240624 | 165700 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 37041 |
| 153 | 20240624 | 165600 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 154 | 20240624 | 165500 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 155 | 20240624 | 165400 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 156 | 20240624 | 165300 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 157 | 20240624 | 165200 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 158 | 20240624 | 165100 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 159 | 20240624 | 165000 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 160 | 20240624 | 164900 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 161 | 20240624 | 164800 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 162 | 20240624 | 164700 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 163 | 20240624 | 164600 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 164 | 20240624 | 164500 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 165 | 20240624 | 164400 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 166 | 20240624 | 164300 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 167 | 20240624 | 164200 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 168 | 20240624 | 164100 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 169 | 20240624 | 164000 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 170 | 20240624 | 163900 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 171 | 20240624 | 163800 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 172 | 20240624 | 163700 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 173 | 20240624 | 163600 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 174 | 20240624 | 163500 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 175 | 20240624 | 163400 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 176 | 20240624 | 163300 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 177 | 20240624 | 163200 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 178 | 20240624 | 163100 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 179 | 20240624 | 163000 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 180 | 20240624 | 162900 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 181 | 20240624 | 162800 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 182 | 20240624 | 162700 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 37041 |
| 183 | 20240624 | 162600 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20240624 | 162500 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20240624 | 162400 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20240624 | 162300 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 187 | 20240624 | 162200 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20240624 | 162100 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20240624 | 162000 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20240624 | 161900 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20240624 | 161800 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20240624 | 161700 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20240624 | 161600 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20240624 | 161500 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20240624 | 161400 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20240624 | 161300 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20240624 | 161200 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 198 | 20240624 | 161100 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 199 | 20240624 | 161000 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 200 | 20240624 | 160900 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 201 | 20240624 | 160800 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 202 | 20240624 | 160700 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 203 | 20240624 | 160600 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 204 | 20240624 | 160500 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 205 | 20240624 | 160400 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 206 | 20240624 | 160300 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 207 | 20240624 | 160200 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 208 | 20240624 | 160100 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 209 | 20240624 | 160000 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 210 | 20240624 | 155900 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 211 | 20240624 | 155800 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 212 | 20240624 | 155700 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 37041 |
| 213 | 20240624 | 155600 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 214 | 20240624 | 155500 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 215 | 20240624 | 155400 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 216 | 20240624 | 155300 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 217 | 20240624 | 155200 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 218 | 20240624 | 155100 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 219 | 20240624 | 155000 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 220 | 20240624 | 154900 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 221 | 20240624 | 154800 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 222 | 20240624 | 154700 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 223 | 20240624 | 154600 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 224 | 20240624 | 154500 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 225 | 20240624 | 154400 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 226 | 20240624 | 154300 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 227 | 20240624 | 154200 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 228 | 20240624 | 154100 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 229 | 20240624 | 154000 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 230 | 20240624 | 153900 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 231 | 20240624 | 153800 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 232 | 20240624 | 153700 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 233 | 20240624 | 153600 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 234 | 20240624 | 153500 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 235 | 20240624 | 153400 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 236 | 20240624 | 153300 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 237 | 20240624 | 153200 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 238 | 20240624 | 153100 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 239 | 20240624 | 153000 | 62925606700 | 32000 | 32000 | 32000 | 32000 | 37041 |
| 240 | 20240624 | 152900 | 61740294700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 241 | 20240624 | 152800 | 61740294700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 242 | 20240624 | 152700 | 61740294700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 243 | 20240624 | 152600 | 61740294700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 244 | 20240624 | 152500 | 61740294700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 245 | 20240624 | 152400 | 61740294700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 246 | 20240624 | 152300 | 61740294700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 247 | 20240624 | 152200 | 61740294700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 248 | 20240624 | 152100 | 61740294700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 249 | 20240624 | 152000 | 61740294700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 250 | 20240624 | 151900 | 61740294700 | 32100 | 32100 | 32200 | 32100 | 10935 |
| 251 | 20240624 | 151800 | 61388697900 | 32150 | 32100 | 32150 | 32100 | 902 |
| 252 | 20240624 | 151700 | 61359729100 | 32100 | 32150 | 32150 | 32050 | 6615 |
| 253 | 20240624 | 151600 | 61147400400 | 32150 | 32100 | 32150 | 32050 | 6094 |
| 254 | 20240624 | 151500 | 60951653600 | 32100 | 32050 | 32100 | 32000 | 2144 |
| 255 | 20240624 | 151400 | 60882875750 | 32050 | 32100 | 32100 | 32000 | 4743 |
| 256 | 20240624 | 151300 | 60730697350 | 32100 | 32050 | 32100 | 32000 | 5762 |
| 257 | 20240624 | 151200 | 60546028350 | 32050 | 32050 | 32050 | 31950 | 2621 |
| 258 | 20240624 | 151100 | 60462128000 | 32050 | 32100 | 32100 | 31950 | 8902 |
| 259 | 20240624 | 151000 | 60177238000 | 32100 | 32050 | 32150 | 32000 | 2565 |
| 260 | 20240624 | 150900 | 60095000700 | 32100 | 32100 | 32100 | 32000 | 2343 |
| 261 | 20240624 | 150800 | 60019835500 | 32100 | 32150 | 32150 | 32000 | 7552 |
| 262 | 20240624 | 150700 | 59777873850 | 32150 | 32100 | 32150 | 32000 | 3878 |
| 263 | 20240624 | 150600 | 59653473450 | 32100 | 32050 | 32100 | 32000 | 3073 |
| 264 | 20240624 | 150500 | 59554970200 | 32050 | 32050 | 32100 | 32000 | 4230 |
| 265 | 20240624 | 150400 | 59419376700 | 32050 | 32000 | 32050 | 31900 | 3343 |
| 266 | 20240624 | 150300 | 59312470550 | 32000 | 32050 | 32050 | 31950 | 5083 |
| 267 | 20240624 | 150200 | 59149840100 | 32050 | 31950 | 32050 | 31900 | 2774 |
| 268 | 20240624 | 150100 | 59061159500 | 31950 | 31950 | 32000 | 31900 | 3724 |
| 269 | 20240624 | 150000 | 58942170350 | 32000 | 32000 | 32000 | 31900 | 4439 |
| 270 | 20240624 | 145900 | 58800287050 | 32000 | 31950 | 32000 | 31900 | 3577 |
| 271 | 20240624 | 145800 | 58686021700 | 31900 | 31900 | 31900 | 31850 | 1845 |
| 272 | 20240624 | 145700 | 58627171000 | 31900 | 31900 | 31900 | 31850 | 3256 |
| 273 | 20240624 | 145600 | 58523310450 | 31850 | 31850 | 31900 | 31850 | 1101 |
| 274 | 20240624 | 145500 | 58488218800 | 31900 | 31850 | 31900 | 31850 | 1143 |
| 275 | 20240624 | 145400 | 58451791700 | 31850 | 31900 | 31900 | 31850 | 1661 |
| 276 | 20240624 | 145300 | 58398849950 | 31900 | 31900 | 31900 | 31850 | 2077 |
| 277 | 20240624 | 145200 | 58332657550 | 31850 | 31900 | 31900 | 31850 | 1130 |
| 278 | 20240624 | 145100 | 58296628700 | 31850 | 31900 | 31900 | 31850 | 1149 |
| 279 | 20240624 | 145000 | 58260002250 | 31900 | 31800 | 31900 | 31800 | 1836 |
| 280 | 20240624 | 144900 | 58201493100 | 31850 | 31850 | 31900 | 31800 | 9243 |
| 281 | 20240624 | 144800 | 57907351000 | 31900 | 31850 | 31900 | 31850 | 2250 |
| 282 | 20240624 | 144700 | 57835660800 | 31850 | 31950 | 31950 | 31850 | 7599 |
| 283 | 20240624 | 144600 | 57593508050 | 31900 | 31900 | 31950 | 31850 | 1038 |
| 284 | 20240624 | 144500 | 57560388050 | 31900 | 31900 | 31950 | 31850 | 1832 |
| 285 | 20240624 | 144400 | 57501946550 | 31900 | 31850 | 31900 | 31850 | 9280 |
| 286 | 20240624 | 144300 | 57205932150 | 31850 | 31850 | 31900 | 31850 | 1030 |
| 287 | 20240624 | 144200 | 57173105350 | 31900 | 31850 | 31900 | 31800 | 1861 |
| 288 | 20240624 | 144100 | 57113827300 | 31850 | 31850 | 31900 | 31800 | 8043 |
| 289 | 20240624 | 144000 | 56857666200 | 31850 | 31900 | 31900 | 31850 | 3222 |
| 290 | 20240624 | 143900 | 56755031500 | 31900 | 31850 | 31900 | 31850 | 1853 |
| 291 | 20240624 | 143800 | 56695941950 | 31850 | 31850 | 31900 | 31850 | 6593 |
| 292 | 20240624 | 143700 | 56485914400 | 31850 | 31900 | 31900 | 31850 | 5763 |
| 293 | 20240624 | 143600 | 56302356900 | 31850 | 31900 | 31950 | 31850 | 15234 |
| 294 | 20240624 | 143500 | 55816380450 | 31950 | 31950 | 31950 | 31900 | 1437 |
| 295 | 20240624 | 143400 | 55770526650 | 31950 | 31950 | 31950 | 31900 | 1466 |
| 296 | 20240624 | 143300 | 55723755450 | 31950 | 31950 | 31950 | 31900 | 1430 |
| 297 | 20240624 | 143200 | 55678088900 | 31950 | 31900 | 31950 | 31900 | 983 |
| 298 | 20240624 | 143100 | 55646697000 | 31950 | 32000 | 32000 | 31900 | 9562 |
| 299 | 20240624 | 143000 | 55341116200 | 31950 | 31950 | 32000 | 31950 | 812 |
| 300 | 20240624 | 142900 | 55315153150 | 31950 | 31950 | 32000 | 31950 | 1143 |
| 301 | 20240624 | 142800 | 55278602350 | 31950 | 32000 | 32000 | 31950 | 505 |
| 302 | 20240624 | 142700 | 55262460800 | 32000 | 32000 | 32000 | 31950 | 2381 |
| 303 | 20240624 | 142600 | 55186347850 | 31950 | 32000 | 32000 | 31950 | 3826 |
| 304 | 20240624 | 142500 | 55063999350 | 32000 | 31950 | 32000 | 31950 | 5003 |
| 305 | 20240624 | 142400 | 54903950450 | 32000 | 31950 | 32000 | 31950 | 1184 |
| 306 | 20240624 | 142300 | 54866094250 | 32000 | 31950 | 32000 | 31950 | 235 |
| 307 | 20240624 | 142200 | 54858581550 | 31950 | 32000 | 32000 | 31950 | 323 |
| 308 | 20240624 | 142100 | 54848255450 | 32000 | 31950 | 32000 | 31950 | 815 |
| 309 | 20240624 | 142000 | 54822186800 | 31950 | 31950 | 32000 | 31950 | 944 |
| 310 | 20240624 | 141900 | 54792020150 | 32000 | 32000 | 32000 | 31950 | 1408 |
| 311 | 20240624 | 141800 | 54747022150 | 32000 | 32000 | 32000 | 31950 | 3088 |
| 312 | 20240624 | 141700 | 54648333200 | 31950 | 32000 | 32000 | 31950 | 437 |
| 313 | 20240624 | 141600 | 54634354100 | 32000 | 32000 | 32000 | 31950 | 1719 |
| 314 | 20240624 | 141500 | 54579351900 | 32000 | 31950 | 32000 | 31950 | 1070 |
| 315 | 20240624 | 141400 | 54545140650 | 31950 | 31950 | 32000 | 31950 | 2870 |
| 316 | 20240624 | 141300 | 54453418600 | 32000 | 32000 | 32000 | 31950 | 887 |
| 317 | 20240624 | 141200 | 54425061750 | 32000 | 32000 | 32000 | 31950 | 180 |
| 318 | 20240624 | 141100 | 54419304250 | 31950 | 32000 | 32000 | 31950 | 2903 |
| 319 | 20240624 | 141000 | 54326429250 | 32000 | 32000 | 32050 | 31950 | 800 |
| 320 | 20240624 | 140900 | 54300830150 | 32000 | 32000 | 32050 | 31950 | 2726 |
| 321 | 20240624 | 140800 | 54213638250 | 32000 | 32000 | 32000 | 31950 | 1156 |
| 322 | 20240624 | 140700 | 54176679250 | 32000 | 32000 | 32000 | 31950 | 1207 |
| 323 | 20240624 | 140600 | 54138077900 | 31950 | 32000 | 32000 | 31950 | 3737 |
| 324 | 20240624 | 140500 | 54018580800 | 31950 | 32000 | 32000 | 31950 | 1468 |
| 325 | 20240624 | 140400 | 53971666800 | 32000 | 32000 | 32000 | 31950 | 844 |
| 326 | 20240624 | 140300 | 53944662400 | 32000 | 31950 | 32000 | 31950 | 1824 |
| 327 | 20240624 | 140200 | 53886368050 | 32000 | 32000 | 32000 | 31950 | 770 |
| 328 | 20240624 | 140100 | 53861763000 | 32000 | 31950 | 32000 | 31950 | 1288 |
| 329 | 20240624 | 140000 | 53820553950 | 31950 | 31950 | 32000 | 31950 | 6330 |
| 330 | 20240624 | 135900 | 53617997150 | 31950 | 32000 | 32000 | 31950 | 1672 |
| 331 | 20240624 | 135800 | 53564569900 | 31950 | 31950 | 32000 | 31950 | 1822 |
| 332 | 20240624 | 135700 | 53506352900 | 32000 | 31950 | 32000 | 31950 | 555 |
| 333 | 20240624 | 135600 | 53488617100 | 31950 | 32000 | 32000 | 31950 | 1530 |
| 334 | 20240624 | 135500 | 53439680000 | 32000 | 31950 | 32000 | 31950 | 718 |
| 335 | 20240624 | 135400 | 53416738050 | 31950 | 32000 | 32000 | 31950 | 2025 |
| 336 | 20240624 | 135300 | 53352025700 | 32000 | 32000 | 32000 | 31950 | 2013 |
| 337 | 20240624 | 135200 | 53287695500 | 32000 | 31950 | 32000 | 31950 | 1921 |
| 338 | 20240624 | 135100 | 53226292550 | 31950 | 31950 | 32000 | 31950 | 928 |
| 339 | 20240624 | 135000 | 53196636400 | 32000 | 31950 | 32000 | 31950 | 1942 |
| 340 | 20240624 | 134900 | 53134583900 | 31950 | 31950 | 32000 | 31950 | 957 |
| 341 | 20240624 | 134800 | 53103997200 | 32000 | 31950 | 32000 | 31950 | 1662 |
| 342 | 20240624 | 134700 | 53050869050 | 31950 | 32000 | 32000 | 31950 | 691 |
| 343 | 20240624 | 134600 | 53028785650 | 31950 | 31950 | 32000 | 31950 | 652 |
| 344 | 20240624 | 134500 | 53007952000 | 32000 | 31950 | 32000 | 31950 | 819 |
| 345 | 20240624 | 134400 | 52981765650 | 31950 | 31950 | 32000 | 31950 | 1700 |
| 346 | 20240624 | 134300 | 52927402600 | 32000 | 32000 | 32000 | 31950 | 1261 |
| 347 | 20240624 | 134200 | 52887053450 | 32000 | 32050 | 32050 | 32000 | 1344 |
| 348 | 20240624 | 134100 | 52844029600 | 32000 | 32050 | 32050 | 32000 | 3350 |
| 349 | 20240624 | 134000 | 52736699000 | 32050 | 32000 | 32050 | 32000 | 400 |
| 350 | 20240624 | 133900 | 52723896600 | 32000 | 32050 | 32050 | 32000 | 1443 |
| 351 | 20240624 | 133800 | 52677706750 | 32000 | 32050 | 32050 | 32000 | 663 |
| 352 | 20240624 | 133700 | 52656474900 | 32050 | 32000 | 32050 | 32000 | 2292 |
| 353 | 20240624 | 133600 | 52583125700 | 32000 | 32000 | 32050 | 31950 | 499 |
| 354 | 20240624 | 133500 | 52567158900 | 32000 | 32000 | 32050 | 32000 | 3425 |
| 355 | 20240624 | 133400 | 52457527650 | 32050 | 32050 | 32050 | 32000 | 4116 |
| 356 | 20240624 | 133300 | 52325784300 | 32050 | 32050 | 32050 | 32000 | 2091 |
| 357 | 20240624 | 133200 | 52258862200 | 32000 | 32000 | 32050 | 32000 | 350 |
| 358 | 20240624 | 133100 | 52247651150 | 32050 | 32050 | 32050 | 32000 | 3182 |
| 359 | 20240624 | 133000 | 52145801550 | 32000 | 32000 | 32050 | 32000 | 4330 |
| 360 | 20240624 | 132900 | 52007147050 | 32000 | 32000 | 32050 | 32000 | 1656 |
| 361 | 20240624 | 132800 | 51954147300 | 32050 | 32100 | 32100 | 32050 | 4003 |
| 362 | 20240624 | 132700 | 51825848300 | 32100 | 32050 | 32100 | 32050 | 2054 |
| 363 | 20240624 | 132600 | 51759986900 | 32050 | 32100 | 32100 | 32050 | 2741 |
| 364 | 20240624 | 132500 | 51672009300 | 32100 | 32100 | 32100 | 32050 | 767 |
| 365 | 20240624 | 132400 | 51647425050 | 32050 | 32100 | 32100 | 32050 | 486 |
| 366 | 20240624 | 132300 | 51631835800 | 32050 | 32100 | 32100 | 32050 | 2653 |
| 367 | 20240624 | 132200 | 51546701900 | 32100 | 32100 | 32150 | 32100 | 574 |
| 368 | 20240624 | 132100 | 51528272150 | 32100 | 32100 | 32150 | 32100 | 1415 |
| 369 | 20240624 | 132000 | 51482842450 | 32150 | 32050 | 32150 | 32050 | 2288 |
| 370 | 20240624 | 131900 | 51409389850 | 32050 | 32100 | 32100 | 32050 | 503 |
| 371 | 20240624 | 131800 | 51393246600 | 32100 | 32150 | 32150 | 32050 | 5082 |
| 372 | 20240624 | 131700 | 51230114450 | 32150 | 32150 | 32150 | 32100 | 561 |
| 373 | 20240624 | 131600 | 51212083550 | 32150 | 32150 | 32200 | 32150 | 3166 |
| 374 | 20240624 | 131500 | 51110227950 | 32150 | 32100 | 32200 | 32100 | 2266 |
| 375 | 20240624 | 131400 | 51037367900 | 32100 | 32150 | 32200 | 32100 | 5136 |
| 376 | 20240624 | 131300 | 50872309150 | 32150 | 32200 | 32200 | 32150 | 515 |
| 377 | 20240624 | 131200 | 50855728750 | 32200 | 32200 | 32200 | 32150 | 831 |
| 378 | 20240624 | 131100 | 50829001400 | 32150 | 32200 | 32200 | 32150 | 208 |
| 379 | 20240624 | 131000 | 50822310100 | 32150 | 32200 | 32200 | 32150 | 667 |
| 380 | 20240624 | 130900 | 50800853600 | 32200 | 32100 | 32200 | 32100 | 5982 |
| 381 | 20240624 | 130800 | 50608525300 | 32100 | 32150 | 32150 | 32100 | 267 |
| 382 | 20240624 | 130700 | 50599945800 | 32150 | 32100 | 32150 | 32100 | 1722 |
| 383 | 20240624 | 130600 | 50544608900 | 32100 | 32150 | 32150 | 32100 | 2706 |
| 384 | 20240624 | 130500 | 50457679950 | 32150 | 32200 | 32200 | 32150 | 1948 |
| 385 | 20240624 | 130400 | 50395036400 | 32200 | 32150 | 32200 | 32150 | 229 |
| 386 | 20240624 | 130300 | 50387668000 | 32200 | 32100 | 32200 | 32100 | 2189 |
| 387 | 20240624 | 130200 | 50317278100 | 32150 | 32150 | 32150 | 32100 | 972 |
| 388 | 20240624 | 130100 | 50286029400 | 32150 | 32150 | 32150 | 32100 | 655 |
| 389 | 20240624 | 130000 | 50264973800 | 32150 | 32100 | 32200 | 32100 | 2775 |
| 390 | 20240624 | 125900 | 50175753950 | 32100 | 32100 | 32150 | 32100 | 641 |
| 391 | 20240624 | 125800 | 50155162250 | 32150 | 32100 | 32150 | 32100 | 1003 |
| 392 | 20240624 | 125700 | 50122946250 | 32100 | 32150 | 32200 | 32100 | 4750 |
| 393 | 20240624 | 125600 | 49970244450 | 32150 | 32100 | 32150 | 32100 | 544 |
| 394 | 20240624 | 125500 | 49952764900 | 32100 | 32150 | 32150 | 32100 | 1593 |
| 395 | 20240624 | 125400 | 49901573800 | 32150 | 32150 | 32150 | 32100 | 1344 |
| 396 | 20240624 | 125300 | 49858371400 | 32100 | 32150 | 32150 | 32100 | 659 |
| 397 | 20240624 | 125200 | 49837214950 | 32150 | 32100 | 32150 | 32100 | 1639 |
| 398 | 20240624 | 125100 | 49784593750 | 32150 | 32200 | 32200 | 32100 | 5173 |
| 399 | 20240624 | 125000 | 49618293100 | 32200 | 32200 | 32200 | 32150 | 229 |
| 400 | 20240624 | 124900 | 49610922250 | 32150 | 32150 | 32200 | 32150 | 1866 |
| 401 | 20240624 | 124800 | 49550919200 | 32150 | 32200 | 32200 | 32150 | 1346 |
| 402 | 20240624 | 124700 | 49507612750 | 32150 | 32200 | 32200 | 32150 | 239 |
| 403 | 20240624 | 124600 | 49499918900 | 32200 | 32200 | 32200 | 32150 | 2005 |
| 404 | 20240624 | 124500 | 49435385700 | 32150 | 32100 | 32200 | 32100 | 2388 |
| 405 | 20240624 | 124400 | 49358657600 | 32150 | 32100 | 32150 | 32100 | 3673 |
| 406 | 20240624 | 124300 | 49240614300 | 32100 | 32100 | 32150 | 32100 | 868 |
| 407 | 20240624 | 124200 | 49212739800 | 32150 | 32100 | 32150 | 32100 | 3363 |
| 408 | 20240624 | 124100 | 49104765050 | 32100 | 32150 | 32200 | 32100 | 2422 |
| 409 | 20240624 | 124000 | 49026898350 | 32150 | 32150 | 32150 | 32100 | 3898 |
| 410 | 20240624 | 123900 | 48901649650 | 32100 | 32150 | 32150 | 32100 | 356 |
| 411 | 20240624 | 123800 | 48890212950 | 32150 | 32100 | 32150 | 32100 | 203 |
| 412 | 20240624 | 123700 | 48883691650 | 32150 | 32150 | 32150 | 32100 | 966 |
| 413 | 20240624 | 123600 | 48852659750 | 32150 | 32100 | 32150 | 32100 | 1049 |
| 414 | 20240624 | 123500 | 48818966550 | 32100 | 32100 | 32150 | 32100 | 746 |
| 415 | 20240624 | 123400 | 48795011800 | 32100 | 32150 | 32150 | 32100 | 1147 |
| 416 | 20240624 | 123300 | 48758159100 | 32100 | 32200 | 32200 | 32100 | 3068 |
| 417 | 20240624 | 123200 | 48659521450 | 32150 | 32150 | 32200 | 32100 | 2942 |
| 418 | 20240624 | 123100 | 48564936650 | 32150 | 32150 | 32150 | 32100 | 2024 |
| 419 | 20240624 | 123000 | 48499889700 | 32150 | 32100 | 32150 | 32050 | 1737 |
| 420 | 20240624 | 122900 | 48444124800 | 32100 | 32100 | 32100 | 32050 | 2683 |
| 421 | 20240624 | 122800 | 48358001950 | 32100 | 32100 | 32100 | 32050 | 3794 |
| 422 | 20240624 | 122700 | 48236242500 | 32050 | 32050 | 32100 | 32050 | 1748 |
| 423 | 20240624 | 122600 | 48180160450 | 32100 | 32050 | 32100 | 32050 | 1106 |
| 424 | 20240624 | 122500 | 48144661550 | 32100 | 32100 | 32100 | 32050 | 559 |
| 425 | 20240624 | 122400 | 48126739850 | 32100 | 32100 | 32150 | 32050 | 3528 |
| 426 | 20240624 | 122300 | 48013575350 | 32100 | 32100 | 32100 | 32050 | 2087 |
| 427 | 20240624 | 122200 | 47946607150 | 32100 | 32100 | 32100 | 32050 | 1411 |
| 428 | 20240624 | 122100 | 47901336650 | 32100 | 32100 | 32100 | 32050 | 1915 |
| 429 | 20240624 | 122000 | 47839929150 | 32050 | 32100 | 32100 | 32050 | 1025 |
| 430 | 20240624 | 121900 | 47807030250 | 32050 | 32050 | 32100 | 32000 | 2629 |
| 431 | 20240624 | 121800 | 47722789050 | 32050 | 32050 | 32050 | 32000 | 1084 |
| 432 | 20240624 | 121700 | 47688060000 | 32050 | 32050 | 32100 | 32050 | 5529 |
| 433 | 20240624 | 121600 | 47510761300 | 32050 | 32050 | 32100 | 32050 | 1072 |
| 434 | 20240624 | 121500 | 47476362750 | 32050 | 32100 | 32100 | 32050 | 937 |
| 435 | 20240624 | 121400 | 47446310450 | 32050 | 32100 | 32100 | 32050 | 858 |
| 436 | 20240624 | 121300 | 47418796550 | 32100 | 32100 | 32100 | 32050 | 1905 |
| 437 | 20240624 | 121200 | 47357672050 | 32100 | 32050 | 32100 | 32000 | 1189 |
| 438 | 20240624 | 121100 | 47319563500 | 32050 | 32000 | 32050 | 32000 | 1144 |
| 439 | 20240624 | 121000 | 47282904600 | 32050 | 32000 | 32050 | 32000 | 2188 |
| 440 | 20240624 | 120900 | 47212850550 | 32000 | 31950 | 32000 | 31900 | 2361 |
| 441 | 20240624 | 120800 | 47137398150 | 32000 | 31950 | 32000 | 31950 | 510 |
| 442 | 20240624 | 120700 | 47121082300 | 31950 | 32000 | 32000 | 31900 | 1320 |
| 443 | 20240624 | 120600 | 47078904250 | 32000 | 32000 | 32000 | 31950 | 1208 |
| 444 | 20240624 | 120500 | 47040305500 | 31950 | 32000 | 32000 | 31950 | 2787 |
| 445 | 20240624 | 120400 | 46951252350 | 32000 | 31950 | 32000 | 31950 | 1601 |
| 446 | 20240624 | 120300 | 46900062150 | 31950 | 31950 | 32000 | 31950 | 2388 |
| 447 | 20240624 | 120200 | 46823708500 | 32000 | 31950 | 32000 | 31950 | 2725 |
| 448 | 20240624 | 120100 | 46736574150 | 31950 | 31950 | 31950 | 31900 | 2321 |
| 449 | 20240624 | 120000 | 46662452750 | 31900 | 31850 | 31900 | 31850 | 2371 |
| 450 | 20240624 | 115900 | 46586885500 | 31850 | 31950 | 31950 | 31800 | 1584 |
| 451 | 20240624 | 115800 | 46536449350 | 31900 | 31900 | 31900 | 31800 | 3465 |
| 452 | 20240624 | 115700 | 46426130850 | 31900 | 31800 | 31900 | 31750 | 5898 |
| 453 | 20240624 | 115600 | 46238521650 | 31750 | 31850 | 31850 | 31750 | 18427 |
| 454 | 20240624 | 115500 | 45652753000 | 31800 | 31900 | 31900 | 31800 | 3936 |
| 455 | 20240624 | 115400 | 45527434850 | 31850 | 31850 | 31850 | 31800 | 2367 |
| 456 | 20240624 | 115300 | 45452075350 | 31850 | 31850 | 31850 | 31800 | 4160 |
| 457 | 20240624 | 115200 | 45319669850 | 31850 | 31850 | 31850 | 31800 | 1380 |
| 458 | 20240624 | 115100 | 45275749100 | 31850 | 31950 | 31950 | 31800 | 10132 |
| 459 | 20240624 | 115000 | 44952881800 | 31950 | 31950 | 31950 | 31900 | 517 |
| 460 | 20240624 | 114900 | 44936373250 | 31900 | 31900 | 31900 | 31850 | 5777 |
| 461 | 20240624 | 114800 | 44752169500 | 31850 | 31950 | 31950 | 31850 | 6998 |
| 462 | 20240624 | 114700 | 44528936700 | 31950 | 31950 | 31950 | 31900 | 1781 |
| 463 | 20240624 | 114600 | 44472102550 | 31900 | 31900 | 31950 | 31850 | 6210 |
| 464 | 20240624 | 114500 | 44274063850 | 31850 | 31950 | 31950 | 31850 | 6251 |
| 465 | 20240624 | 114400 | 44074813950 | 31950 | 31900 | 31950 | 31900 | 9883 |
| 466 | 20240624 | 114300 | 43759369800 | 31900 | 32050 | 32050 | 31900 | 12387 |
| 467 | 20240624 | 114200 | 43363322750 | 32050 | 32050 | 32100 | 32000 | 9293 |
| 468 | 20240624 | 114100 | 43065869800 | 32000 | 32050 | 32050 | 32000 | 2611 |
| 469 | 20240624 | 114000 | 42982226500 | 32050 | 32100 | 32100 | 32000 | 12158 |
| 470 | 20240624 | 113900 | 42592598800 | 32100 | 32100 | 32200 | 32100 | 7586 |
| 471 | 20240624 | 113800 | 42349059600 | 32150 | 32150 | 32200 | 32100 | 3385 |
| 472 | 20240624 | 113700 | 42240350700 | 32100 | 32150 | 32150 | 32100 | 1500 |
| 473 | 20240624 | 113600 | 42192127850 | 32100 | 32150 | 32150 | 32100 | 2186 |
| 474 | 20240624 | 113500 | 42121925250 | 32100 | 32150 | 32200 | 32100 | 1596 |
| 475 | 20240624 | 113400 | 42070608400 | 32150 | 32200 | 32200 | 32150 | 2441 |
| 476 | 20240624 | 113300 | 41992120900 | 32150 | 32200 | 32200 | 32150 | 608 |
| 477 | 20240624 | 113200 | 41972556100 | 32200 | 32200 | 32250 | 32150 | 1640 |
| 478 | 20240624 | 113100 | 41919749300 | 32250 | 32200 | 32250 | 32200 | 1097 |
| 479 | 20240624 | 113000 | 41884406050 | 32250 | 32200 | 32250 | 32150 | 896 |
| 480 | 20240624 | 112900 | 41855551750 | 32200 | 32200 | 32250 | 32150 | 3868 |
| 481 | 20240624 | 112800 | 41731000150 | 32200 | 32100 | 32200 | 32050 | 6019 |
| 482 | 20240624 | 112700 | 41537767000 | 32050 | 32150 | 32150 | 32050 | 13884 |
| 483 | 20240624 | 112600 | 41092176850 | 32150 | 32200 | 32200 | 32100 | 5348 |
| 484 | 20240624 | 112500 | 40920325850 | 32150 | 32350 | 32350 | 32150 | 27036 |
| 485 | 20240624 | 112400 | 40048408800 | 32300 | 32300 | 32350 | 32300 | 1817 |
| 486 | 20240624 | 112300 | 39989701300 | 32300 | 32350 | 32400 | 32300 | 11736 |
| 487 | 20240624 | 112200 | 39610142350 | 32400 | 32400 | 32400 | 32350 | 2338 |
| 488 | 20240624 | 112100 | 39534481350 | 32400 | 32450 | 32450 | 32400 | 4095 |
| 489 | 20240624 | 112000 | 39401789150 | 32450 | 32450 | 32500 | 32400 | 1154 |
| 490 | 20240624 | 111900 | 39364366050 | 32450 | 32450 | 32500 | 32400 | 4665 |
| 491 | 20240624 | 111800 | 39213159800 | 32450 | 32500 | 32500 | 32450 | 4133 |
| 492 | 20240624 | 111700 | 39078993300 | 32500 | 32450 | 32500 | 32450 | 557 |
| 493 | 20240624 | 111600 | 39060897800 | 32500 | 32500 | 32500 | 32450 | 2988 |
| 494 | 20240624 | 111500 | 38963871250 | 32500 | 32500 | 32500 | 32450 | 748 |
| 495 | 20240624 | 111400 | 38939574950 | 32500 | 32500 | 32500 | 32450 | 2187 |
| 496 | 20240624 | 111300 | 38868507800 | 32500 | 32500 | 32500 | 32450 | 1283 |
| 497 | 20240624 | 111200 | 38826837250 | 32450 | 32500 | 32500 | 32450 | 1518 |
| 498 | 20240624 | 111100 | 38777556850 | 32450 | 32500 | 32500 | 32450 | 1194 |
| 499 | 20240624 | 111000 | 38738798450 | 32450 | 32450 | 32500 | 32450 | 1663 |
| 500 | 20240624 | 110900 | 38684796700 | 32500 | 32500 | 32550 | 32450 | 2073 |
| 501 | 20240624 | 110800 | 38617435550 | 32500 | 32500 | 32500 | 32450 | 772 |
| 502 | 20240624 | 110700 | 38592370300 | 32450 | 32500 | 32500 | 32450 | 1196 |
| 503 | 20240624 | 110600 | 38553530900 | 32450 | 32500 | 32550 | 32450 | 1340 |
| 504 | 20240624 | 110500 | 38509991350 | 32500 | 32450 | 32500 | 32450 | 6093 |
| 505 | 20240624 | 110400 | 38312191250 | 32450 | 32450 | 32500 | 32450 | 3827 |
| 506 | 20240624 | 110300 | 38187976750 | 32500 | 32500 | 32500 | 32450 | 931 |
| 507 | 20240624 | 110200 | 38157732600 | 32500 | 32500 | 32500 | 32450 | 843 |
| 508 | 20240624 | 110100 | 38130359450 | 32500 | 32500 | 32500 | 32400 | 2454 |
| 509 | 20240624 | 110000 | 38050719500 | 32450 | 32500 | 32500 | 32450 | 1048 |
| 510 | 20240624 | 105900 | 38016673800 | 32500 | 32450 | 32500 | 32400 | 8696 |
| 511 | 20240624 | 105800 | 37734667650 | 32500 | 32450 | 32500 | 32400 | 3270 |
| 512 | 20240624 | 105700 | 37628603800 | 32450 | 32600 | 32600 | 32400 | 8730 |
| 513 | 20240624 | 105600 | 37345173950 | 32550 | 32500 | 32650 | 32500 | 3861 |
| 514 | 20240624 | 105500 | 37219352850 | 32550 | 32500 | 32550 | 32450 | 11959 |
| 515 | 20240624 | 105400 | 36830882350 | 32500 | 32650 | 32650 | 32450 | 8885 |
| 516 | 20240624 | 105300 | 36541688400 | 32650 | 32650 | 32650 | 32600 | 2581 |
| 517 | 20240624 | 105200 | 36457446900 | 32600 | 32550 | 32650 | 32550 | 2195 |
| 518 | 20240624 | 105100 | 36385848850 | 32600 | 32600 | 32600 | 32550 | 1575 |
| 519 | 20240624 | 105000 | 36334516000 | 32550 | 32600 | 32650 | 32550 | 3196 |
| 520 | 20240624 | 104900 | 36230340050 | 32650 | 32550 | 32650 | 32550 | 3086 |
| 521 | 20240624 | 104800 | 36129782500 | 32600 | 32650 | 32650 | 32550 | 2634 |
| 522 | 20240624 | 104700 | 36043914900 | 32600 | 32600 | 32650 | 32550 | 4455 |
| 523 | 20240624 | 104600 | 35898657000 | 32600 | 32550 | 32600 | 32500 | 2829 |
| 524 | 20240624 | 104500 | 35806521450 | 32550 | 32550 | 32600 | 32500 | 2375 |
| 525 | 20240624 | 104400 | 35729242800 | 32550 | 32700 | 32700 | 32550 | 11114 |
| 526 | 20240624 | 104300 | 35366579750 | 32700 | 32700 | 32700 | 32650 | 2498 |
| 527 | 20240624 | 104200 | 35284965650 | 32650 | 32700 | 32750 | 32650 | 5068 |
| 528 | 20240624 | 104100 | 35119270950 | 32700 | 32750 | 32750 | 32650 | 3729 |
| 529 | 20240624 | 104000 | 34997360300 | 32750 | 32700 | 32750 | 32650 | 4325 |
| 530 | 20240624 | 103900 | 34855918500 | 32700 | 32650 | 32700 | 32650 | 5901 |
| 531 | 20240624 | 103800 | 34663103650 | 32650 | 32600 | 32650 | 32600 | 1213 |
| 532 | 20240624 | 103700 | 34623516200 | 32600 | 32650 | 32650 | 32600 | 3181 |
| 533 | 20240624 | 103600 | 34519728100 | 32650 | 32650 | 32650 | 32600 | 3657 |
| 534 | 20240624 | 103500 | 34400332350 | 32650 | 32600 | 32700 | 32600 | 5082 |
| 535 | 20240624 | 103400 | 34234398200 | 32600 | 32650 | 32650 | 32600 | 1961 |
| 536 | 20240624 | 103300 | 34170422000 | 32650 | 32700 | 32700 | 32600 | 3547 |
| 537 | 20240624 | 103200 | 34054584550 | 32700 | 32700 | 32700 | 32650 | 4972 |
| 538 | 20240624 | 103100 | 33892105850 | 32650 | 32700 | 32750 | 32600 | 8540 |
| 539 | 20240624 | 103000 | 33612868850 | 32750 | 32750 | 32750 | 32700 | 6006 |
| 540 | 20240624 | 102900 | 33416425800 | 32750 | 32600 | 32750 | 32600 | 7526 |
| 541 | 20240624 | 102800 | 33170444200 | 32650 | 32550 | 32650 | 32500 | 6769 |
| 542 | 20240624 | 102700 | 32949828350 | 32550 | 32500 | 32550 | 32500 | 2576 |
| 543 | 20240624 | 102600 | 32865994650 | 32550 | 32500 | 32550 | 32500 | 1601 |
| 544 | 20240624 | 102500 | 32813909300 | 32500 | 32550 | 32550 | 32500 | 1362 |
| 545 | 20240624 | 102400 | 32769588900 | 32550 | 32500 | 32550 | 32500 | 1716 |
| 546 | 20240624 | 102300 | 32713783800 | 32550 | 32550 | 32600 | 32500 | 3265 |
| 547 | 20240624 | 102200 | 32607489200 | 32550 | 32500 | 32550 | 32450 | 4481 |
| 548 | 20240624 | 102100 | 32461843050 | 32500 | 32450 | 32550 | 32400 | 11240 |
| 549 | 20240624 | 102000 | 32096810000 | 32450 | 32450 | 32500 | 32450 | 4776 |
| 550 | 20240624 | 101900 | 31941772350 | 32450 | 32500 | 32500 | 32450 | 1665 |
| 551 | 20240624 | 101800 | 31887675300 | 32500 | 32450 | 32500 | 32450 | 2889 |
| 552 | 20240624 | 101700 | 31793874350 | 32450 | 32500 | 32500 | 32450 | 5347 |
| 553 | 20240624 | 101600 | 31620140000 | 32550 | 32650 | 32650 | 32500 | 10098 |
| 554 | 20240624 | 101500 | 31290991400 | 32650 | 32650 | 32650 | 32600 | 1738 |
| 555 | 20240624 | 101400 | 31234265650 | 32650 | 32700 | 32700 | 32600 | 5175 |
| 556 | 20240624 | 101300 | 31065182200 | 32700 | 32650 | 32700 | 32600 | 6343 |
| 557 | 20240624 | 101200 | 30858038000 | 32650 | 32550 | 32650 | 32550 | 1938 |
| 558 | 20240624 | 101100 | 30794869900 | 32550 | 32650 | 32650 | 32550 | 3598 |
| 559 | 20240624 | 101000 | 30677573750 | 32600 | 32600 | 32650 | 32550 | 5854 |
| 560 | 20240624 | 100900 | 30486748700 | 32600 | 32500 | 32600 | 32500 | 2296 |
| 561 | 20240624 | 100800 | 30412023250 | 32550 | 32600 | 32600 | 32550 | 4337 |
| 562 | 20240624 | 100700 | 30270787250 | 32600 | 32550 | 32600 | 32500 | 9043 |
| 563 | 20240624 | 100600 | 29976436350 | 32550 | 32500 | 32550 | 32450 | 4297 |
| 564 | 20240624 | 100500 | 29836761350 | 32500 | 32450 | 32500 | 32400 | 3383 |
| 565 | 20240624 | 100400 | 29727042750 | 32450 | 32450 | 32450 | 32400 | 1944 |
| 566 | 20240624 | 100300 | 29664034450 | 32450 | 32500 | 32550 | 32400 | 23477 |
| 567 | 20240624 | 100200 | 28902179150 | 32500 | 32550 | 32600 | 32500 | 4399 |
| 568 | 20240624 | 100100 | 28759020000 | 32550 | 32550 | 32600 | 32550 | 1369 |
| 569 | 20240624 | 100000 | 28714446900 | 32550 | 32550 | 32600 | 32550 | 2057 |
| 570 | 20240624 | 095900 | 28647478550 | 32600 | 32550 | 32600 | 32500 | 2062 |
| 571 | 20240624 | 095800 | 28580351100 | 32550 | 32550 | 32600 | 32500 | 6784 |
| 572 | 20240624 | 095700 | 28359621400 | 32500 | 32600 | 32600 | 32500 | 4869 |
| 573 | 20240624 | 095600 | 28201172400 | 32600 | 32700 | 32700 | 32550 | 11868 |
| 574 | 20240624 | 095500 | 27814284800 | 32650 | 32700 | 32750 | 32600 | 7549 |
| 575 | 20240624 | 095400 | 27567703250 | 32700 | 32700 | 32700 | 32650 | 4169 |
| 576 | 20240624 | 095300 | 27431436700 | 32700 | 32600 | 32700 | 32600 | 5089 |
| 577 | 20240624 | 095200 | 27265238700 | 32600 | 32600 | 32650 | 32550 | 4075 |
| 578 | 20240624 | 095100 | 27132328450 | 32600 | 32500 | 32650 | 32450 | 9476 |
| 579 | 20240624 | 095000 | 26823970400 | 32500 | 32650 | 32700 | 32500 | 10939 |
| 580 | 20240624 | 094900 | 26467539200 | 32650 | 32750 | 32750 | 32600 | 10263 |
| 581 | 20240624 | 094800 | 26132071400 | 32700 | 32850 | 32850 | 32700 | 4354 |
| 582 | 20240624 | 094700 | 25989375450 | 32850 | 32850 | 32900 | 32750 | 9175 |
| 583 | 20240624 | 094600 | 25688329100 | 32850 | 33000 | 33000 | 32800 | 8033 |
| 584 | 20240624 | 094500 | 25424178850 | 32950 | 33000 | 33000 | 32900 | 9002 |
| 585 | 20240624 | 094400 | 25127627950 | 32950 | 32900 | 33000 | 32900 | 3652 |
| 586 | 20240624 | 094300 | 25007206350 | 32950 | 32900 | 33000 | 32900 | 10260 |
| 587 | 20240624 | 094200 | 24669026400 | 32900 | 32900 | 32950 | 32850 | 4383 |
| 588 | 20240624 | 094100 | 24524830050 | 32900 | 32850 | 32900 | 32800 | 4832 |
| 589 | 20240624 | 094000 | 24366166300 | 32900 | 33000 | 33000 | 32800 | 16616 |
| 590 | 20240624 | 093900 | 23818625150 | 33000 | 33050 | 33100 | 32950 | 22392 |
| 591 | 20240624 | 093800 | 23079090550 | 33050 | 32950 | 33100 | 32950 | 61996 |
| 592 | 20240624 | 093700 | 21032765950 | 32950 | 32950 | 32950 | 32850 | 8753 |
| 593 | 20240624 | 093600 | 20744653850 | 32950 | 32850 | 32950 | 32850 | 20797 |
| 594 | 20240624 | 093500 | 20060253750 | 32900 | 32800 | 32900 | 32750 | 13470 |
| 595 | 20240624 | 093400 | 19617744650 | 32800 | 32850 | 32850 | 32750 | 5137 |
| 596 | 20240624 | 093300 | 19449289550 | 32850 | 32850 | 32850 | 32800 | 5694 |
| 597 | 20240624 | 093200 | 19262289950 | 32850 | 32800 | 32900 | 32800 | 14342 |
| 598 | 20240624 | 093100 | 18791096550 | 32800 | 32600 | 32850 | 32600 | 50393 |
| 599 | 20240624 | 093000 | 17141011200 | 32650 | 32700 | 32750 | 32600 | 6773 |
| 600 | 20240624 | 092900 | 16919690500 | 32650 | 32650 | 32750 | 32600 | 5256 |
| 601 | 20240624 | 092800 | 16748040600 | 32650 | 32650 | 32700 | 32600 | 6630 |
| 602 | 20240624 | 092700 | 16531577150 | 32700 | 32750 | 32800 | 32650 | 6494 |
| 603 | 20240624 | 092600 | 16319005800 | 32800 | 32750 | 32850 | 32700 | 11022 |
| 604 | 20240624 | 092500 | 15957561350 | 32750 | 32750 | 32800 | 32700 | 9421 |
| 605 | 20240624 | 092400 | 15649087850 | 32700 | 32600 | 32750 | 32550 | 11157 |
| 606 | 20240624 | 092300 | 15284893900 | 32600 | 32600 | 32600 | 32550 | 1640 |
| 607 | 20240624 | 092200 | 15231458200 | 32550 | 32400 | 32600 | 32400 | 13300 |
| 608 | 20240624 | 092100 | 14798787800 | 32450 | 32400 | 32450 | 32400 | 1841 |
| 609 | 20240624 | 092000 | 14739109250 | 32450 | 32450 | 32500 | 32400 | 4859 |
| 610 | 20240624 | 091900 | 14581421900 | 32500 | 32500 | 32500 | 32450 | 3136 |
| 611 | 20240624 | 091800 | 14479571700 | 32450 | 32500 | 32550 | 32400 | 16008 |
| 612 | 20240624 | 091700 | 13959761250 | 32550 | 32600 | 32600 | 32500 | 14608 |
| 613 | 20240624 | 091600 | 13484312950 | 32600 | 32650 | 32700 | 32550 | 7638 |
| 614 | 20240624 | 091500 | 13235111500 | 32650 | 32900 | 32900 | 32600 | 22148 |
| 615 | 20240624 | 091400 | 12509418650 | 32850 | 32800 | 32950 | 32800 | 41736 |
| 616 | 20240624 | 091300 | 11136229350 | 32800 | 32750 | 32850 | 32700 | 22966 |
| 617 | 20240624 | 091200 | 10383667050 | 32700 | 32650 | 32750 | 32600 | 21593 |
| 618 | 20240624 | 091100 | 9677493550 | 32650 | 32600 | 32650 | 32550 | 25899 |
| 619 | 20240624 | 091000 | 8832706250 | 32600 | 32450 | 32600 | 32400 | 24910 |
| 620 | 20240624 | 090900 | 8022676000 | 32500 | 32450 | 32550 | 32400 | 11894 |
| 621 | 20240624 | 090800 | 7636318400 | 32500 | 32550 | 32550 | 32450 | 14877 |
| 622 | 20240624 | 090700 | 7152906300 | 32550 | 32500 | 32550 | 32450 | 11791 |
| 623 | 20240624 | 090600 | 6769504150 | 32450 | 32400 | 32500 | 32300 | 16475 |
| 624 | 20240624 | 090500 | 6235696400 | 32400 | 32600 | 32600 | 32400 | 26792 |
| 625 | 20240624 | 090400 | 5365584400 | 32550 | 32650 | 32650 | 32500 | 25532 |
| 626 | 20240624 | 090300 | 4533456300 | 32600 | 32450 | 32650 | 32400 | 43357 |
| 627 | 20240624 | 090200 | 3124838100 | 32450 | 32150 | 32500 | 32100 | 34251 |
| 628 | 20240624 | 090100 | 2016953750 | 32150 | 32000 | 32150 | 31900 | 19773 |
| 629 | 20240624 | 090000 | 1383781950 | 32100 | 32100 | 32150 | 31950 | 43074 |