34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 192400 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 6850 |
| 3 | 20240624 | 192300 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20240624 | 192200 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20240624 | 192100 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20240624 | 192000 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20240624 | 191900 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20240624 | 191800 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20240624 | 191700 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20240624 | 191600 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20240624 | 191500 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20240624 | 191400 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20240624 | 191300 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20240624 | 191200 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20240624 | 191100 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20240624 | 191000 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20240624 | 190900 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20240624 | 190800 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20240624 | 190700 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20240624 | 190600 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20240624 | 190500 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20240624 | 190400 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20240624 | 190300 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20240624 | 190200 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20240624 | 190100 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20240624 | 190000 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20240624 | 185900 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20240624 | 185800 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20240624 | 185700 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20240624 | 185600 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20240624 | 185500 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20240624 | 185400 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 6850 |
| 33 | 20240624 | 185300 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20240624 | 185200 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20240624 | 185100 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20240624 | 185000 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20240624 | 184900 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20240624 | 184800 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20240624 | 184700 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20240624 | 184600 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20240624 | 184500 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20240624 | 184400 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20240624 | 184300 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20240624 | 184200 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20240624 | 184100 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20240624 | 184000 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20240624 | 183900 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20240624 | 183800 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20240624 | 183700 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20240624 | 183600 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20240624 | 183500 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20240624 | 183400 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20240624 | 183300 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20240624 | 183200 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20240624 | 183100 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20240624 | 183000 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20240624 | 182900 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20240624 | 182800 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20240624 | 182700 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20240624 | 182600 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20240624 | 182500 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20240624 | 182400 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 6850 |
| 63 | 20240624 | 182300 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20240624 | 182200 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20240624 | 182100 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20240624 | 182000 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20240624 | 181900 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20240624 | 181800 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20240624 | 181700 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20240624 | 181600 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20240624 | 181500 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20240624 | 181400 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20240624 | 181300 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20240624 | 181200 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20240624 | 181100 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20240624 | 181000 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20240624 | 180900 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20240624 | 180800 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20240624 | 180700 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20240624 | 180600 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20240624 | 180500 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20240624 | 180400 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20240624 | 180300 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20240624 | 180200 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20240624 | 180100 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20240624 | 180000 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20240624 | 175900 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20240624 | 175800 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20240624 | 175700 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20240624 | 175600 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20240624 | 175500 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20240624 | 175400 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 6850 |
| 93 | 20240624 | 175300 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20240624 | 175200 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20240624 | 175100 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20240624 | 175000 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20240624 | 174900 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20240624 | 174800 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20240624 | 174700 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20240624 | 174600 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20240624 | 174500 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20240624 | 174400 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20240624 | 174300 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20240624 | 174200 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20240624 | 174100 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20240624 | 174000 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20240624 | 173900 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20240624 | 173800 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20240624 | 173700 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20240624 | 173600 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20240624 | 173500 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20240624 | 173400 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20240624 | 173300 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20240624 | 173200 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20240624 | 173100 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20240624 | 173000 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20240624 | 172900 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20240624 | 172800 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20240624 | 172700 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20240624 | 172600 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20240624 | 172500 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20240624 | 172400 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 6850 |
| 123 | 20240624 | 172300 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20240624 | 172200 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20240624 | 172100 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20240624 | 172000 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20240624 | 171900 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20240624 | 171800 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20240624 | 171700 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20240624 | 171600 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20240624 | 171500 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20240624 | 171400 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20240624 | 171300 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20240624 | 171200 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20240624 | 171100 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20240624 | 171000 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20240624 | 170900 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20240624 | 170800 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20240624 | 170700 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20240624 | 170600 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20240624 | 170500 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20240624 | 170400 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20240624 | 170300 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20240624 | 170200 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20240624 | 170100 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20240624 | 170000 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20240624 | 165900 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20240624 | 165800 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20240624 | 165700 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20240624 | 165600 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20240624 | 165500 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20240624 | 165400 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 6850 |
| 153 | 20240624 | 165300 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20240624 | 165200 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20240624 | 165100 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20240624 | 165000 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20240624 | 164900 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20240624 | 164800 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20240624 | 164700 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20240624 | 164600 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20240624 | 164500 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20240624 | 164400 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20240624 | 164300 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20240624 | 164200 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20240624 | 164100 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20240624 | 164000 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20240624 | 163900 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20240624 | 163800 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20240624 | 163700 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20240624 | 163600 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20240624 | 163500 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20240624 | 163400 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20240624 | 163300 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20240624 | 163200 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20240624 | 163100 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20240624 | 163000 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20240624 | 162900 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20240624 | 162800 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20240624 | 162700 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20240624 | 162600 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20240624 | 162500 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20240624 | 162400 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 6850 |
| 183 | 20240624 | 162300 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20240624 | 162200 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20240624 | 162100 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20240624 | 162000 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20240624 | 161900 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20240624 | 161800 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20240624 | 161700 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20240624 | 161600 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20240624 | 161500 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20240624 | 161400 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20240624 | 161300 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20240624 | 161200 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20240624 | 161100 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20240624 | 161000 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20240624 | 160900 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20240624 | 160800 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20240624 | 160700 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20240624 | 160600 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20240624 | 160500 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20240624 | 160400 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20240624 | 160300 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20240624 | 160200 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20240624 | 160100 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20240624 | 160000 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20240624 | 155900 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20240624 | 155800 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20240624 | 155700 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20240624 | 155600 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20240624 | 155500 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20240624 | 155400 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 6850 |
| 213 | 20240624 | 155300 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20240624 | 155200 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20240624 | 155100 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20240624 | 155000 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20240624 | 154900 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20240624 | 154800 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20240624 | 154700 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20240624 | 154600 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20240624 | 154500 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20240624 | 154400 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 223 | 20240624 | 154300 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 224 | 20240624 | 154200 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 225 | 20240624 | 154100 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 226 | 20240624 | 154000 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 227 | 20240624 | 153900 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 228 | 20240624 | 153800 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 229 | 20240624 | 153700 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 230 | 20240624 | 153600 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 231 | 20240624 | 153500 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 232 | 20240624 | 153400 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 233 | 20240624 | 153300 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 234 | 20240624 | 153200 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 235 | 20240624 | 153100 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 236 | 20240624 | 153000 | 14583784800 | 38300 | 38300 | 38300 | 38300 | 6850 |
| 237 | 20240624 | 152900 | 14321429800 | 38350 | 38350 | 38350 | 38350 | 0 |
| 238 | 20240624 | 152800 | 14321429800 | 38350 | 38350 | 38350 | 38350 | 0 |
| 239 | 20240624 | 152700 | 14321429800 | 38350 | 38350 | 38350 | 38350 | 0 |
| 240 | 20240624 | 152600 | 14321429800 | 38350 | 38350 | 38350 | 38350 | 0 |
| 241 | 20240624 | 152500 | 14321429800 | 38350 | 38350 | 38350 | 38350 | 0 |
| 242 | 20240624 | 152400 | 14321429800 | 38350 | 38350 | 38350 | 38350 | 0 |
| 243 | 20240624 | 152300 | 14321429800 | 38350 | 38350 | 38350 | 38350 | 0 |
| 244 | 20240624 | 152200 | 14321429800 | 38350 | 38350 | 38350 | 38350 | 0 |
| 245 | 20240624 | 152100 | 14321429800 | 38350 | 38350 | 38350 | 38350 | 0 |
| 246 | 20240624 | 152000 | 14321429800 | 38350 | 38350 | 38350 | 38350 | 0 |
| 247 | 20240624 | 151900 | 14321429800 | 38350 | 38350 | 38350 | 38300 | 472 |
| 248 | 20240624 | 151800 | 14303346350 | 38350 | 38300 | 38400 | 38300 | 1012 |
| 249 | 20240624 | 151700 | 14264531900 | 38350 | 38300 | 38400 | 38300 | 3798 |
| 250 | 20240624 | 151600 | 14118894100 | 38300 | 38300 | 38350 | 38250 | 1684 |
| 251 | 20240624 | 151500 | 14054370350 | 38300 | 38350 | 38350 | 38200 | 1576 |
| 252 | 20240624 | 151400 | 13994000300 | 38350 | 38200 | 38350 | 38150 | 4430 |
| 253 | 20240624 | 151300 | 13824516650 | 38200 | 38200 | 38250 | 38150 | 1183 |
| 254 | 20240624 | 151200 | 13779321250 | 38200 | 38200 | 38250 | 38150 | 2440 |
| 255 | 20240624 | 151100 | 13686121300 | 38200 | 38250 | 38250 | 38100 | 3057 |
| 256 | 20240624 | 151000 | 13569440300 | 38200 | 38200 | 38250 | 38150 | 2707 |
| 257 | 20240624 | 150900 | 13466021400 | 38200 | 38200 | 38250 | 38150 | 2150 |
| 258 | 20240624 | 150800 | 13383893150 | 38200 | 38200 | 38200 | 38150 | 1699 |
| 259 | 20240624 | 150700 | 13319001050 | 38200 | 38150 | 38200 | 38100 | 3080 |
| 260 | 20240624 | 150600 | 13201459250 | 38150 | 38150 | 38150 | 38100 | 2125 |
| 261 | 20240624 | 150500 | 13120394050 | 38100 | 38050 | 38150 | 38050 | 1553 |
| 262 | 20240624 | 150400 | 13061223500 | 38150 | 38100 | 38150 | 38050 | 1137 |
| 263 | 20240624 | 150300 | 13017885750 | 38150 | 38050 | 38150 | 38050 | 1646 |
| 264 | 20240624 | 150200 | 12955177500 | 38050 | 38000 | 38100 | 37950 | 2224 |
| 265 | 20240624 | 150100 | 12870610650 | 38000 | 37950 | 38000 | 37850 | 429 |
| 266 | 20240624 | 150000 | 12854322500 | 37950 | 37950 | 38000 | 37750 | 1598 |
| 267 | 20240624 | 145900 | 12793716150 | 37950 | 37800 | 37950 | 37750 | 963 |
| 268 | 20240624 | 145800 | 12757255150 | 37900 | 37900 | 37900 | 37750 | 1434 |
| 269 | 20240624 | 145700 | 12702983300 | 37900 | 37850 | 37950 | 37850 | 675 |
| 270 | 20240624 | 145600 | 12677400900 | 37900 | 37850 | 37900 | 37750 | 1282 |
| 271 | 20240624 | 145500 | 12628883850 | 37850 | 37850 | 37900 | 37800 | 710 |
| 272 | 20240624 | 145400 | 12602010350 | 37850 | 37850 | 37950 | 37800 | 814 |
| 273 | 20240624 | 145300 | 12571176200 | 37900 | 37850 | 37900 | 37750 | 1276 |
| 274 | 20240624 | 145200 | 12522886100 | 37850 | 37800 | 37850 | 37750 | 1007 |
| 275 | 20240624 | 145100 | 12484813600 | 37800 | 37700 | 37850 | 37700 | 1364 |
| 276 | 20240624 | 145000 | 12433326300 | 37700 | 37700 | 37750 | 37650 | 710 |
| 277 | 20240624 | 144900 | 12406568550 | 37700 | 37700 | 37750 | 37650 | 812 |
| 278 | 20240624 | 144800 | 12375938400 | 37700 | 37750 | 37750 | 37700 | 837 |
| 279 | 20240624 | 144700 | 12344365250 | 37700 | 37700 | 37750 | 37700 | 1079 |
| 280 | 20240624 | 144600 | 12303669400 | 37750 | 37750 | 37750 | 37700 | 587 |
| 281 | 20240624 | 144500 | 12281527650 | 37750 | 37700 | 37850 | 37700 | 1054 |
| 282 | 20240624 | 144400 | 12241744000 | 37700 | 37700 | 37750 | 37650 | 731 |
| 283 | 20240624 | 144300 | 12214175000 | 37700 | 37650 | 37750 | 37650 | 966 |
| 284 | 20240624 | 144200 | 12177767000 | 37700 | 37650 | 37700 | 37600 | 701 |
| 285 | 20240624 | 144100 | 12151367950 | 37700 | 37650 | 37750 | 37650 | 800 |
| 286 | 20240624 | 144000 | 12121205500 | 37750 | 37650 | 37750 | 37600 | 770 |
| 287 | 20240624 | 143900 | 12092210100 | 37650 | 37650 | 37650 | 37550 | 1635 |
| 288 | 20240624 | 143800 | 12030667700 | 37600 | 37600 | 37650 | 37550 | 872 |
| 289 | 20240624 | 143700 | 11997862000 | 37600 | 37600 | 37650 | 37600 | 552 |
| 290 | 20240624 | 143600 | 11977094800 | 37600 | 37600 | 37650 | 37600 | 552 |
| 291 | 20240624 | 143500 | 11956339450 | 37650 | 37550 | 37650 | 37550 | 919 |
| 292 | 20240624 | 143400 | 11921789700 | 37600 | 37650 | 37650 | 37600 | 522 |
| 293 | 20240624 | 143300 | 11902159750 | 37600 | 37650 | 37650 | 37550 | 711 |
| 294 | 20240624 | 143200 | 11875425700 | 37600 | 37550 | 37650 | 37550 | 906 |
| 295 | 20240624 | 143100 | 11841369400 | 37550 | 37600 | 37650 | 37550 | 1527 |
| 296 | 20240624 | 143000 | 11783969100 | 37500 | 37600 | 37600 | 37500 | 919 |
| 297 | 20240624 | 142900 | 11749467050 | 37550 | 37550 | 37600 | 37500 | 606 |
| 298 | 20240624 | 142800 | 11726719550 | 37550 | 37550 | 37600 | 37500 | 690 |
| 299 | 20240624 | 142700 | 11700809200 | 37600 | 37500 | 37600 | 37500 | 494 |
| 300 | 20240624 | 142600 | 11682268300 | 37450 | 37500 | 37550 | 37450 | 1160 |
| 301 | 20240624 | 142500 | 11638757300 | 37500 | 37500 | 37550 | 37500 | 563 |
| 302 | 20240624 | 142400 | 11617643400 | 37550 | 37550 | 37550 | 37500 | 588 |
| 303 | 20240624 | 142300 | 11595574750 | 37550 | 37600 | 37650 | 37500 | 785 |
| 304 | 20240624 | 142200 | 11566104200 | 37650 | 37550 | 37650 | 37500 | 1071 |
| 305 | 20240624 | 142100 | 11525879300 | 37600 | 37550 | 37700 | 37500 | 547 |
| 306 | 20240624 | 142000 | 11505338800 | 37500 | 37600 | 37600 | 37500 | 699 |
| 307 | 20240624 | 141900 | 11479111050 | 37550 | 37450 | 37550 | 37450 | 651 |
| 308 | 20240624 | 141800 | 11454703100 | 37450 | 37450 | 37550 | 37450 | 978 |
| 309 | 20240624 | 141700 | 11418030850 | 37500 | 37550 | 37550 | 37450 | 398 |
| 310 | 20240624 | 141600 | 11403105300 | 37500 | 37550 | 37550 | 37500 | 692 |
| 311 | 20240624 | 141500 | 11377149500 | 37550 | 37600 | 37600 | 37500 | 620 |
| 312 | 20240624 | 141400 | 11353875500 | 37500 | 37550 | 37650 | 37500 | 1033 |
| 313 | 20240624 | 141300 | 11315116550 | 37600 | 37550 | 37600 | 37500 | 998 |
| 314 | 20240624 | 141200 | 11277661200 | 37550 | 37550 | 37600 | 37450 | 761 |
| 315 | 20240624 | 141100 | 11249096100 | 37450 | 37500 | 37550 | 37450 | 1802 |
| 316 | 20240624 | 141000 | 11181532400 | 37500 | 37550 | 37550 | 37500 | 1540 |
| 317 | 20240624 | 140900 | 11123748650 | 37550 | 37600 | 37600 | 37550 | 657 |
| 318 | 20240624 | 140800 | 11099066800 | 37600 | 37550 | 37600 | 37500 | 711 |
| 319 | 20240624 | 140700 | 11072371350 | 37550 | 37500 | 37550 | 37500 | 901 |
| 320 | 20240624 | 140600 | 11038551750 | 37550 | 37550 | 37600 | 37550 | 449 |
| 321 | 20240624 | 140500 | 11021690300 | 37550 | 37650 | 37650 | 37550 | 1394 |
| 322 | 20240624 | 140400 | 10969333200 | 37650 | 37650 | 37650 | 37550 | 790 |
| 323 | 20240624 | 140300 | 10939644500 | 37600 | 37750 | 37750 | 37600 | 444 |
| 324 | 20240624 | 140200 | 10922926200 | 37750 | 37600 | 37750 | 37600 | 1075 |
| 325 | 20240624 | 140100 | 10882415800 | 37600 | 37650 | 37700 | 37600 | 971 |
| 326 | 20240624 | 140000 | 10845889500 | 37600 | 37700 | 37700 | 37600 | 1034 |
| 327 | 20240624 | 135900 | 10806978300 | 37650 | 37650 | 37700 | 37600 | 1227 |
| 328 | 20240624 | 135800 | 10760785100 | 37650 | 37700 | 37750 | 37650 | 3091 |
| 329 | 20240624 | 135700 | 10644276350 | 37700 | 37750 | 37800 | 37700 | 2590 |
| 330 | 20240624 | 135600 | 10546525600 | 37750 | 37800 | 37800 | 37750 | 383 |
| 331 | 20240624 | 135500 | 10532066450 | 37800 | 37750 | 37850 | 37750 | 604 |
| 332 | 20240624 | 135400 | 10509258100 | 37800 | 37750 | 37850 | 37750 | 559 |
| 333 | 20240624 | 135300 | 10488129200 | 37850 | 37800 | 37900 | 37750 | 1032 |
| 334 | 20240624 | 135200 | 10449097650 | 37800 | 37800 | 38050 | 37750 | 1485 |
| 335 | 20240624 | 135100 | 10392813050 | 37800 | 37800 | 37850 | 37800 | 680 |
| 336 | 20240624 | 135000 | 10367109000 | 37850 | 37800 | 37850 | 37800 | 990 |
| 337 | 20240624 | 134900 | 10329680150 | 37800 | 37800 | 37850 | 37800 | 383 |
| 338 | 20240624 | 134800 | 10315198000 | 37850 | 37800 | 37850 | 37800 | 795 |
| 339 | 20240624 | 134700 | 10285140900 | 37800 | 37850 | 37850 | 37800 | 402 |
| 340 | 20240624 | 134600 | 10269944100 | 37850 | 37850 | 37900 | 37850 | 154 |
| 341 | 20240624 | 134500 | 10264114500 | 37900 | 37800 | 37900 | 37800 | 653 |
| 342 | 20240624 | 134400 | 10239401000 | 37800 | 37850 | 37850 | 37800 | 520 |
| 343 | 20240624 | 134300 | 10219739700 | 37850 | 37800 | 37850 | 37800 | 975 |
| 344 | 20240624 | 134200 | 10182879600 | 37800 | 37850 | 37850 | 37800 | 97 |
| 345 | 20240624 | 134100 | 10179211400 | 37800 | 37850 | 37850 | 37800 | 161 |
| 346 | 20240624 | 134000 | 10173118250 | 37800 | 37850 | 37850 | 37800 | 333 |
| 347 | 20240624 | 133900 | 10160519050 | 37850 | 37900 | 37950 | 37850 | 518 |
| 348 | 20240624 | 133800 | 10140904500 | 37900 | 37900 | 37950 | 37900 | 406 |
| 349 | 20240624 | 133700 | 10125512800 | 37950 | 37850 | 37950 | 37850 | 727 |
| 350 | 20240624 | 133600 | 10097975250 | 37850 | 37850 | 37900 | 37850 | 195 |
| 351 | 20240624 | 133500 | 10090588850 | 37850 | 37850 | 37900 | 37850 | 409 |
| 352 | 20240624 | 133400 | 10075107450 | 37850 | 37900 | 37900 | 37850 | 312 |
| 353 | 20240624 | 133300 | 10063288100 | 37850 | 37900 | 37900 | 37850 | 176 |
| 354 | 20240624 | 133200 | 10056620150 | 37900 | 37900 | 37950 | 37850 | 323 |
| 355 | 20240624 | 133100 | 10044380550 | 37900 | 37950 | 37950 | 37900 | 360 |
| 356 | 20240624 | 133000 | 10030722550 | 37950 | 37950 | 37950 | 37850 | 140 |
| 357 | 20240624 | 132900 | 10025414550 | 38000 | 38000 | 38000 | 37950 | 359 |
| 358 | 20240624 | 132800 | 10011776100 | 37950 | 37900 | 37950 | 37850 | 716 |
| 359 | 20240624 | 132700 | 9984626950 | 37850 | 37850 | 37950 | 37850 | 368 |
| 360 | 20240624 | 132600 | 9970697200 | 37850 | 37950 | 37950 | 37850 | 1382 |
| 361 | 20240624 | 132500 | 9918311200 | 37900 | 37950 | 37950 | 37900 | 797 |
| 362 | 20240624 | 132400 | 9888100250 | 37950 | 37950 | 38000 | 37950 | 1268 |
| 363 | 20240624 | 132300 | 9839973850 | 37950 | 38000 | 38050 | 37950 | 572 |
| 364 | 20240624 | 132200 | 9818241300 | 38000 | 38050 | 38050 | 38000 | 497 |
| 365 | 20240624 | 132100 | 9799353700 | 38050 | 38050 | 38050 | 38000 | 318 |
| 366 | 20240624 | 132000 | 9787255600 | 38000 | 38000 | 38050 | 37950 | 571 |
| 367 | 20240624 | 131900 | 9765558000 | 38050 | 37950 | 38050 | 37950 | 370 |
| 368 | 20240624 | 131800 | 9751507700 | 38000 | 38000 | 38000 | 37950 | 286 |
| 369 | 20240624 | 131700 | 9740652200 | 37950 | 38000 | 38000 | 37950 | 1967 |
| 370 | 20240624 | 131600 | 9665983150 | 38050 | 38000 | 38100 | 37950 | 2358 |
| 371 | 20240624 | 131500 | 9576433850 | 38050 | 38100 | 38100 | 37950 | 461 |
| 372 | 20240624 | 131400 | 9558896700 | 38100 | 37950 | 38100 | 37950 | 466 |
| 373 | 20240624 | 131300 | 9541182250 | 37950 | 38000 | 38050 | 37950 | 205 |
| 374 | 20240624 | 131200 | 9533394050 | 38000 | 37950 | 38050 | 37900 | 3053 |
| 375 | 20240624 | 131100 | 9417496250 | 37900 | 37900 | 37950 | 37900 | 432 |
| 376 | 20240624 | 131000 | 9401116700 | 37950 | 37900 | 37950 | 37900 | 747 |
| 377 | 20240624 | 130900 | 9372793250 | 37900 | 37900 | 37950 | 37900 | 312 |
| 378 | 20240624 | 130800 | 9360960400 | 37900 | 37950 | 37950 | 37900 | 554 |
| 379 | 20240624 | 130700 | 9339947600 | 37950 | 37950 | 37950 | 37900 | 495 |
| 380 | 20240624 | 130600 | 9321174650 | 37900 | 37950 | 37950 | 37900 | 208 |
| 381 | 20240624 | 130500 | 9313287550 | 37950 | 37950 | 37950 | 37900 | 258 |
| 382 | 20240624 | 130400 | 9303497250 | 37950 | 37900 | 37950 | 37850 | 526 |
| 383 | 20240624 | 130300 | 9283558850 | 37850 | 37850 | 37900 | 37850 | 212 |
| 384 | 20240624 | 130200 | 9275532300 | 37800 | 37900 | 37900 | 37800 | 458 |
| 385 | 20240624 | 130100 | 9258193350 | 37850 | 37950 | 37950 | 37850 | 378 |
| 386 | 20240624 | 130000 | 9243862900 | 37900 | 37850 | 37950 | 37850 | 253 |
| 387 | 20240624 | 125900 | 9234271350 | 37900 | 37950 | 37950 | 37850 | 583 |
| 388 | 20240624 | 125800 | 9212182900 | 37950 | 37950 | 38000 | 37900 | 471 |
| 389 | 20240624 | 125700 | 9194309650 | 37900 | 37900 | 37950 | 37850 | 1206 |
| 390 | 20240624 | 125600 | 9148566650 | 37900 | 37900 | 37900 | 37850 | 226 |
| 391 | 20240624 | 125500 | 9140003700 | 37850 | 37850 | 37850 | 37800 | 706 |
| 392 | 20240624 | 125400 | 9113296800 | 37850 | 37850 | 37850 | 37800 | 301 |
| 393 | 20240624 | 125300 | 9101915550 | 37850 | 37800 | 37850 | 37800 | 324 |
| 394 | 20240624 | 125200 | 9089654750 | 37800 | 37850 | 37850 | 37800 | 278 |
| 395 | 20240624 | 125100 | 9079144000 | 37850 | 37850 | 37850 | 37800 | 142 |
| 396 | 20240624 | 125000 | 9073774700 | 37850 | 37800 | 37850 | 37800 | 242 |
| 397 | 20240624 | 124900 | 9064619150 | 37850 | 37850 | 37900 | 37850 | 350 |
| 398 | 20240624 | 124800 | 9051370850 | 37850 | 37850 | 37900 | 37800 | 641 |
| 399 | 20240624 | 124700 | 9027133450 | 37800 | 37750 | 37850 | 37750 | 150 |
| 400 | 20240624 | 124600 | 9021464700 | 37750 | 37750 | 37800 | 37750 | 494 |
| 401 | 20240624 | 124500 | 9002805600 | 37800 | 37850 | 37850 | 37750 | 109 |
| 402 | 20240624 | 124400 | 8998689150 | 37800 | 37850 | 37850 | 37800 | 161 |
| 403 | 20240624 | 124300 | 8992601900 | 37850 | 37850 | 37850 | 37800 | 190 |
| 404 | 20240624 | 124200 | 8985413800 | 37850 | 37800 | 37850 | 37800 | 289 |
| 405 | 20240624 | 124100 | 8974486900 | 37800 | 37850 | 37850 | 37800 | 230 |
| 406 | 20240624 | 124000 | 8965786700 | 37800 | 37800 | 37800 | 37750 | 300 |
| 407 | 20240624 | 123900 | 8954447350 | 37750 | 37750 | 37800 | 37750 | 236 |
| 408 | 20240624 | 123800 | 8945532250 | 37750 | 37750 | 37750 | 37700 | 359 |
| 409 | 20240624 | 123700 | 8931984500 | 37700 | 37700 | 37750 | 37700 | 121 |
| 410 | 20240624 | 123600 | 8927421300 | 37750 | 37750 | 37800 | 37750 | 395 |
| 411 | 20240624 | 123500 | 8912503950 | 37750 | 37800 | 37800 | 37750 | 89 |
| 412 | 20240624 | 123400 | 8909143200 | 37800 | 37700 | 37800 | 37700 | 549 |
| 413 | 20240624 | 123300 | 8888428450 | 37700 | 37750 | 37750 | 37700 | 174 |
| 414 | 20240624 | 123200 | 8881861850 | 37750 | 37800 | 37800 | 37700 | 223 |
| 415 | 20240624 | 123100 | 8873445950 | 37800 | 37700 | 37800 | 37700 | 819 |
| 416 | 20240624 | 123000 | 8842542250 | 37650 | 37750 | 37750 | 37650 | 182 |
| 417 | 20240624 | 122900 | 8835682400 | 37650 | 37700 | 37750 | 37650 | 1838 |
| 418 | 20240624 | 122800 | 8766452000 | 37750 | 37750 | 37750 | 37650 | 368 |
| 419 | 20240624 | 122700 | 8752581650 | 37700 | 37750 | 37750 | 37700 | 344 |
| 420 | 20240624 | 122600 | 8739606650 | 37700 | 37750 | 37800 | 37700 | 94 |
| 421 | 20240624 | 122500 | 8736058550 | 37750 | 37850 | 37850 | 37750 | 199 |
| 422 | 20240624 | 122400 | 8728537650 | 37800 | 37800 | 37850 | 37750 | 242 |
| 423 | 20240624 | 122300 | 8719384350 | 37800 | 37800 | 37850 | 37800 | 420 |
| 424 | 20240624 | 122200 | 8703507700 | 37800 | 37800 | 37850 | 37800 | 462 |
| 425 | 20240624 | 122100 | 8686037100 | 37800 | 37850 | 37850 | 37800 | 235 |
| 426 | 20240624 | 122000 | 8677146600 | 37900 | 37900 | 37900 | 37850 | 192 |
| 427 | 20240624 | 121900 | 8669878650 | 37900 | 37850 | 37900 | 37850 | 188 |
| 428 | 20240624 | 121800 | 8662757200 | 37900 | 37850 | 37900 | 37850 | 302 |
| 429 | 20240624 | 121700 | 8651323600 | 37900 | 37900 | 37900 | 37850 | 284 |
| 430 | 20240624 | 121600 | 8640563450 | 37900 | 37850 | 37900 | 37850 | 227 |
| 431 | 20240624 | 121500 | 8631965000 | 37850 | 37900 | 37900 | 37850 | 325 |
| 432 | 20240624 | 121400 | 8619657900 | 37850 | 37850 | 37900 | 37800 | 181 |
| 433 | 20240624 | 121300 | 8612806650 | 37800 | 37800 | 37850 | 37800 | 353 |
| 434 | 20240624 | 121200 | 8599463100 | 37800 | 37850 | 37850 | 37800 | 201 |
| 435 | 20240624 | 121100 | 8591856950 | 37850 | 37900 | 37900 | 37850 | 62 |
| 436 | 20240624 | 121000 | 8589509600 | 37850 | 37850 | 37900 | 37800 | 160 |
| 437 | 20240624 | 120900 | 8583455550 | 37800 | 37900 | 37900 | 37800 | 394 |
| 438 | 20240624 | 120800 | 8568535950 | 37850 | 37900 | 37900 | 37850 | 248 |
| 439 | 20240624 | 120700 | 8559148850 | 37850 | 37900 | 37900 | 37850 | 277 |
| 440 | 20240624 | 120600 | 8548656500 | 37850 | 37800 | 37900 | 37750 | 273 |
| 441 | 20240624 | 120500 | 8538325850 | 37800 | 37800 | 37800 | 37750 | 745 |
| 442 | 20240624 | 120400 | 8510183700 | 37800 | 37800 | 37800 | 37750 | 95 |
| 443 | 20240624 | 120300 | 8506596700 | 37750 | 37800 | 37800 | 37750 | 223 |
| 444 | 20240624 | 120200 | 8498177050 | 37750 | 37800 | 37800 | 37700 | 208 |
| 445 | 20240624 | 120100 | 8490325000 | 37850 | 37800 | 37850 | 37800 | 252 |
| 446 | 20240624 | 120000 | 8480791850 | 37850 | 37800 | 37850 | 37800 | 280 |
| 447 | 20240624 | 115900 | 8470200300 | 37800 | 37900 | 37950 | 37800 | 252 |
| 448 | 20240624 | 115800 | 8460661250 | 37950 | 37900 | 37950 | 37850 | 313 |
| 449 | 20240624 | 115700 | 8448799650 | 37900 | 37850 | 37900 | 37850 | 541 |
| 450 | 20240624 | 115600 | 8428301750 | 37900 | 37850 | 37900 | 37850 | 358 |
| 451 | 20240624 | 115500 | 8414749650 | 37900 | 37900 | 37900 | 37850 | 151 |
| 452 | 20240624 | 115400 | 8409028800 | 37900 | 37950 | 37950 | 37850 | 282 |
| 453 | 20240624 | 115300 | 8398347400 | 37950 | 37950 | 38000 | 37600 | 4654 |
| 454 | 20240624 | 115200 | 8222505300 | 38000 | 38100 | 38100 | 37950 | 288 |
| 455 | 20240624 | 115100 | 8211573150 | 37950 | 38000 | 38150 | 37900 | 1848 |
| 456 | 20240624 | 115000 | 8141211650 | 38000 | 38000 | 38050 | 37950 | 806 |
| 457 | 20240624 | 114900 | 8110596450 | 38050 | 38000 | 38050 | 37950 | 409 |
| 458 | 20240624 | 114800 | 8095066800 | 38000 | 38000 | 38000 | 37950 | 505 |
| 459 | 20240624 | 114700 | 8075889050 | 38000 | 37950 | 38000 | 37950 | 402 |
| 460 | 20240624 | 114600 | 8060624650 | 38000 | 37950 | 38000 | 37950 | 148 |
| 461 | 20240624 | 114500 | 8055002200 | 37950 | 38000 | 38000 | 37950 | 265 |
| 462 | 20240624 | 114400 | 8044941600 | 38000 | 38000 | 38050 | 38000 | 180 |
| 463 | 20240624 | 114300 | 8038099750 | 38000 | 38000 | 38050 | 37950 | 270 |
| 464 | 20240624 | 114200 | 8027834350 | 38050 | 38000 | 38050 | 38000 | 354 |
| 465 | 20240624 | 114100 | 8014382100 | 38000 | 38000 | 38050 | 37950 | 564 |
| 466 | 20240624 | 114000 | 7992944200 | 38000 | 38000 | 38000 | 37950 | 146 |
| 467 | 20240624 | 113900 | 7987402300 | 38050 | 37900 | 38050 | 37900 | 481 |
| 468 | 20240624 | 113800 | 7969117700 | 37950 | 37950 | 38000 | 37900 | 191 |
| 469 | 20240624 | 113700 | 7961870650 | 37950 | 37950 | 38000 | 37950 | 451 |
| 470 | 20240624 | 113600 | 7944744450 | 37950 | 38000 | 38000 | 37950 | 375 |
| 471 | 20240624 | 113500 | 7930506900 | 37950 | 38000 | 38000 | 37950 | 62 |
| 472 | 20240624 | 113400 | 7928153900 | 38000 | 37950 | 38000 | 37900 | 572 |
| 473 | 20240624 | 113300 | 7906450900 | 37950 | 37900 | 37950 | 37900 | 490 |
| 474 | 20240624 | 113200 | 7887877450 | 37900 | 37800 | 37900 | 37800 | 511 |
| 475 | 20240624 | 113100 | 7868546500 | 37850 | 37850 | 37900 | 37850 | 417 |
| 476 | 20240624 | 113000 | 7852761650 | 37850 | 37950 | 37950 | 37850 | 1239 |
| 477 | 20240624 | 112900 | 7805800500 | 37950 | 37950 | 38000 | 37900 | 238 |
| 478 | 20240624 | 112800 | 7796769050 | 38000 | 37950 | 38000 | 37950 | 164 |
| 479 | 20240624 | 112700 | 7790541350 | 38000 | 38000 | 38050 | 37950 | 315 |
| 480 | 20240624 | 112600 | 7778567150 | 38050 | 38050 | 38100 | 38000 | 554 |
| 481 | 20240624 | 112500 | 7757487800 | 38050 | 38100 | 38100 | 38050 | 423 |
| 482 | 20240624 | 112400 | 7741377550 | 38100 | 37950 | 38100 | 37950 | 1701 |
| 483 | 20240624 | 112300 | 7676696500 | 38000 | 37950 | 38000 | 37950 | 269 |
| 484 | 20240624 | 112200 | 7666482400 | 38000 | 37950 | 38000 | 37950 | 609 |
| 485 | 20240624 | 112100 | 7643363200 | 38000 | 37950 | 38000 | 37950 | 514 |
| 486 | 20240624 | 112000 | 7623843300 | 38000 | 38000 | 38000 | 37950 | 266 |
| 487 | 20240624 | 111900 | 7613740650 | 38000 | 38000 | 38050 | 37950 | 398 |
| 488 | 20240624 | 111800 | 7598617250 | 37950 | 38000 | 38000 | 37950 | 96 |
| 489 | 20240624 | 111700 | 7594972050 | 38000 | 37950 | 38000 | 37950 | 836 |
| 490 | 20240624 | 111600 | 7563209750 | 37950 | 37900 | 38000 | 37850 | 366 |
| 491 | 20240624 | 111500 | 7549329550 | 37950 | 37850 | 37950 | 37850 | 461 |
| 492 | 20240624 | 111400 | 7531859300 | 37900 | 37900 | 37900 | 37850 | 256 |
| 493 | 20240624 | 111300 | 7522168450 | 37850 | 37850 | 38000 | 37850 | 136 |
| 494 | 20240624 | 111200 | 7517011900 | 37900 | 37950 | 37950 | 37850 | 207 |
| 495 | 20240624 | 111100 | 7509169800 | 38000 | 38000 | 38000 | 37950 | 391 |
| 496 | 20240624 | 111000 | 7494329350 | 38000 | 37950 | 38000 | 37950 | 415 |
| 497 | 20240624 | 110900 | 7478561000 | 37950 | 37950 | 38050 | 37900 | 833 |
| 498 | 20240624 | 110800 | 7446928300 | 37900 | 37950 | 37950 | 37850 | 1483 |
| 499 | 20240624 | 110700 | 7390669250 | 37900 | 37900 | 37950 | 37900 | 178 |
| 500 | 20240624 | 110600 | 7383917500 | 37950 | 37950 | 37950 | 37900 | 176 |
| 501 | 20240624 | 110500 | 7377243000 | 37950 | 37900 | 37950 | 37900 | 374 |
| 502 | 20240624 | 110400 | 7363062300 | 37950 | 37800 | 37950 | 37800 | 797 |
| 503 | 20240624 | 110300 | 7332885750 | 37800 | 37900 | 37950 | 37800 | 299 |
| 504 | 20240624 | 110200 | 7321560350 | 37900 | 37750 | 37950 | 37700 | 439 |
| 505 | 20240624 | 110100 | 7304932700 | 37750 | 37750 | 37800 | 37650 | 1259 |
| 506 | 20240624 | 110000 | 7257439600 | 37750 | 37700 | 37900 | 37650 | 1559 |
| 507 | 20240624 | 105900 | 7198627450 | 37650 | 37650 | 37700 | 37650 | 49 |
| 508 | 20240624 | 105800 | 7196781000 | 37650 | 37650 | 37700 | 37600 | 390 |
| 509 | 20240624 | 105700 | 7182103150 | 37600 | 37600 | 37650 | 37600 | 124 |
| 510 | 20240624 | 105600 | 7177440150 | 37600 | 37650 | 37700 | 37600 | 167 |
| 511 | 20240624 | 105500 | 7171154750 | 37700 | 37650 | 37700 | 37600 | 280 |
| 512 | 20240624 | 105400 | 7160611850 | 37600 | 37650 | 37700 | 37600 | 350 |
| 513 | 20240624 | 105300 | 7147441550 | 37600 | 37600 | 37650 | 37550 | 1730 |
| 514 | 20240624 | 105200 | 7082393850 | 37650 | 37600 | 37700 | 37600 | 249 |
| 515 | 20240624 | 105100 | 7073029800 | 37600 | 37650 | 37700 | 37600 | 350 |
| 516 | 20240624 | 105000 | 7059858900 | 37650 | 37700 | 37750 | 37600 | 3366 |
| 517 | 20240624 | 104900 | 6933007200 | 37700 | 37800 | 37800 | 37700 | 1580 |
| 518 | 20240624 | 104800 | 6873360300 | 37750 | 37900 | 37900 | 37750 | 171 |
| 519 | 20240624 | 104700 | 6866895900 | 37850 | 37750 | 37900 | 37750 | 689 |
| 520 | 20240624 | 104600 | 6840842100 | 37750 | 37700 | 37850 | 37700 | 89 |
| 521 | 20240624 | 104500 | 6837482000 | 37700 | 37700 | 37850 | 37700 | 717 |
| 522 | 20240624 | 104400 | 6810440050 | 37700 | 37800 | 37850 | 37700 | 2408 |
| 523 | 20240624 | 104300 | 6719569850 | 37800 | 37850 | 37900 | 37800 | 1261 |
| 524 | 20240624 | 104200 | 6671867200 | 37850 | 37850 | 37950 | 37850 | 1927 |
| 525 | 20240624 | 104100 | 6598871450 | 37800 | 37850 | 37850 | 37650 | 2095 |
| 526 | 20240624 | 104000 | 6519953450 | 37700 | 37850 | 37900 | 37700 | 7037 |
| 527 | 20240624 | 103900 | 6254281300 | 37800 | 37950 | 37950 | 37800 | 2758 |
| 528 | 20240624 | 103800 | 6149943750 | 37950 | 38000 | 38000 | 37900 | 1204 |
| 529 | 20240624 | 103700 | 6104294100 | 37950 | 37950 | 38000 | 37900 | 664 |
| 530 | 20240624 | 103600 | 6079114850 | 38000 | 38100 | 38150 | 38000 | 2152 |
| 531 | 20240624 | 103500 | 5997307200 | 38200 | 38100 | 38200 | 38100 | 659 |
| 532 | 20240624 | 103400 | 5972197650 | 38100 | 38150 | 38200 | 38100 | 1620 |
| 533 | 20240624 | 103300 | 5910395500 | 38150 | 38200 | 38200 | 38150 | 1830 |
| 534 | 20240624 | 103200 | 5840490050 | 38200 | 38250 | 38250 | 38200 | 78 |
| 535 | 20240624 | 103100 | 5837508500 | 38250 | 38250 | 38250 | 38200 | 147 |
| 536 | 20240624 | 103000 | 5831891850 | 38250 | 38250 | 38250 | 38200 | 176 |
| 537 | 20240624 | 102900 | 5825162150 | 38250 | 38250 | 38250 | 38200 | 284 |
| 538 | 20240624 | 102800 | 5814299300 | 38250 | 38250 | 38250 | 38200 | 37 |
| 539 | 20240624 | 102700 | 5812885150 | 38250 | 38250 | 38250 | 38200 | 292 |
| 540 | 20240624 | 102600 | 5801717700 | 38200 | 38200 | 38200 | 38200 | 130 |
| 541 | 20240624 | 102500 | 5796751700 | 38200 | 38250 | 38250 | 38200 | 127 |
| 542 | 20240624 | 102400 | 5791898950 | 38250 | 38250 | 38300 | 38150 | 1221 |
| 543 | 20240624 | 102300 | 5745244500 | 38250 | 38300 | 38300 | 38250 | 14 |
| 544 | 20240624 | 102200 | 5744708800 | 38300 | 38200 | 38300 | 38200 | 289 |
| 545 | 20240624 | 102100 | 5733651850 | 38200 | 38300 | 38300 | 38200 | 322 |
| 546 | 20240624 | 102000 | 5721335800 | 38300 | 38250 | 38300 | 38250 | 95 |
| 547 | 20240624 | 101900 | 5717701250 | 38250 | 38200 | 38250 | 38100 | 1249 |
| 548 | 20240624 | 101800 | 5670066300 | 38200 | 38350 | 38350 | 38200 | 803 |
| 549 | 20240624 | 101700 | 5639341600 | 38350 | 38350 | 38450 | 38300 | 1112 |
| 550 | 20240624 | 101600 | 5596715450 | 38350 | 38650 | 38650 | 38350 | 1539 |
| 551 | 20240624 | 101500 | 5537401050 | 38650 | 38700 | 38700 | 38600 | 314 |
| 552 | 20240624 | 101400 | 5525255450 | 38700 | 38650 | 38700 | 38650 | 617 |
| 553 | 20240624 | 101300 | 5501394750 | 38650 | 38650 | 38650 | 38500 | 917 |
| 554 | 20240624 | 101200 | 5465999650 | 38650 | 38600 | 38650 | 38550 | 1011 |
| 555 | 20240624 | 101100 | 5426948100 | 38600 | 38800 | 38850 | 38500 | 2277 |
| 556 | 20240624 | 101000 | 5338845350 | 38800 | 38800 | 38850 | 38750 | 1474 |
| 557 | 20240624 | 100900 | 5281650650 | 38750 | 38850 | 38900 | 38750 | 3152 |
| 558 | 20240624 | 100800 | 5159334050 | 38850 | 38800 | 38900 | 38750 | 6492 |
| 559 | 20240624 | 100700 | 4907017150 | 38800 | 38750 | 38850 | 38700 | 3688 |
| 560 | 20240624 | 100600 | 4763953150 | 38800 | 38700 | 38800 | 38650 | 2751 |
| 561 | 20240624 | 100500 | 4657461250 | 38700 | 38450 | 38700 | 38450 | 5464 |
| 562 | 20240624 | 100400 | 4446797250 | 38450 | 38450 | 38450 | 38400 | 583 |
| 563 | 20240624 | 100300 | 4424386300 | 38450 | 38500 | 38550 | 38450 | 2022 |
| 564 | 20240624 | 100200 | 4346546900 | 38500 | 38350 | 38500 | 38350 | 4154 |
| 565 | 20240624 | 100100 | 4186835250 | 38300 | 38400 | 38450 | 38300 | 1751 |
| 566 | 20240624 | 100000 | 4119630650 | 38400 | 38350 | 38450 | 38300 | 5682 |
| 567 | 20240624 | 095900 | 3901631450 | 38300 | 38250 | 38300 | 38250 | 2124 |
| 568 | 20240624 | 095800 | 3820290350 | 38300 | 38250 | 38300 | 38200 | 926 |
| 569 | 20240624 | 095700 | 3784864150 | 38250 | 38200 | 38300 | 38150 | 2515 |
| 570 | 20240624 | 095600 | 3688763250 | 38150 | 38200 | 38200 | 38150 | 327 |
| 571 | 20240624 | 095500 | 3676276550 | 38150 | 38200 | 38200 | 38150 | 277 |
| 572 | 20240624 | 095400 | 3665695850 | 38200 | 38150 | 38200 | 38100 | 982 |
| 573 | 20240624 | 095300 | 3628240050 | 38150 | 38100 | 38150 | 38050 | 964 |
| 574 | 20240624 | 095200 | 3591489550 | 38100 | 38250 | 38300 | 38100 | 1291 |
| 575 | 20240624 | 095100 | 3542196000 | 38300 | 38300 | 38300 | 38200 | 1410 |
| 576 | 20240624 | 095000 | 3488240000 | 38300 | 38250 | 38300 | 38200 | 6402 |
| 577 | 20240624 | 094900 | 3243161000 | 38200 | 38200 | 38200 | 38100 | 3341 |
| 578 | 20240624 | 094800 | 3115573050 | 38200 | 37950 | 38200 | 37900 | 9047 |
| 579 | 20240624 | 094700 | 2771410100 | 37950 | 37950 | 37950 | 37900 | 1185 |
| 580 | 20240624 | 094600 | 2726458350 | 37900 | 37700 | 38000 | 37700 | 8093 |
| 581 | 20240624 | 094500 | 2419777050 | 37750 | 37700 | 37750 | 37700 | 338 |
| 582 | 20240624 | 094400 | 2407020800 | 37750 | 37750 | 37750 | 37650 | 623 |
| 583 | 20240624 | 094300 | 2383547550 | 37700 | 37700 | 37750 | 37700 | 215 |
| 584 | 20240624 | 094200 | 2375440300 | 37700 | 37700 | 37750 | 37700 | 214 |
| 585 | 20240624 | 094100 | 2367368750 | 37750 | 37800 | 37850 | 37750 | 1860 |
| 586 | 20240624 | 094000 | 2297072000 | 37800 | 37850 | 37850 | 37800 | 178 |
| 587 | 20240624 | 093900 | 2290339100 | 37850 | 37850 | 37850 | 37800 | 313 |
| 588 | 20240624 | 093800 | 2278497450 | 37850 | 37850 | 37850 | 37800 | 221 |
| 589 | 20240624 | 093700 | 2270135050 | 37850 | 37850 | 37850 | 37800 | 257 |
| 590 | 20240624 | 093600 | 2260407750 | 37800 | 37850 | 37900 | 37800 | 883 |
| 591 | 20240624 | 093500 | 2226998550 | 37850 | 37850 | 37850 | 37800 | 988 |
| 592 | 20240624 | 093400 | 2189618200 | 37850 | 37700 | 37850 | 37700 | 1436 |
| 593 | 20240624 | 093300 | 2135392100 | 37750 | 37750 | 37750 | 37700 | 230 |
| 594 | 20240624 | 093200 | 2126714800 | 37750 | 37700 | 37750 | 37650 | 551 |
| 595 | 20240624 | 093100 | 2105939850 | 37700 | 37600 | 37700 | 37550 | 2378 |
| 596 | 20240624 | 093000 | 2016468350 | 37600 | 37600 | 37600 | 37550 | 255 |
| 597 | 20240624 | 092900 | 2006883050 | 37600 | 37550 | 37600 | 37550 | 256 |
| 598 | 20240624 | 092800 | 1997260000 | 37550 | 37550 | 37600 | 37550 | 864 |
| 599 | 20240624 | 092700 | 1964813550 | 37550 | 37500 | 37550 | 37400 | 144 |
| 600 | 20240624 | 092600 | 1959410300 | 37400 | 37300 | 37400 | 37300 | 2401 |
| 601 | 20240624 | 092500 | 1869739800 | 37300 | 37400 | 37400 | 37300 | 506 |
| 602 | 20240624 | 092400 | 1850837650 | 37400 | 37350 | 37400 | 37350 | 543 |
| 603 | 20240624 | 092300 | 1830554400 | 37400 | 37300 | 37400 | 37300 | 1467 |
| 604 | 20240624 | 092200 | 1775781100 | 37350 | 37400 | 37400 | 37300 | 564 |
| 605 | 20240624 | 092100 | 1754729150 | 37350 | 37400 | 37400 | 37350 | 892 |
| 606 | 20240624 | 092000 | 1721410150 | 37400 | 37450 | 37500 | 37350 | 478 |
| 607 | 20240624 | 091900 | 1703538200 | 37600 | 37350 | 37600 | 37350 | 111 |
| 608 | 20240624 | 091800 | 1699381100 | 37350 | 37600 | 37600 | 37350 | 1195 |
| 609 | 20240624 | 091700 | 1654640950 | 37700 | 37650 | 37750 | 37600 | 712 |
| 610 | 20240624 | 091600 | 1627810600 | 37650 | 37550 | 37650 | 37550 | 1846 |
| 611 | 20240624 | 091500 | 1558405350 | 37550 | 37400 | 37550 | 37350 | 621 |
| 612 | 20240624 | 091400 | 1535147600 | 37350 | 37450 | 37500 | 37350 | 2187 |
| 613 | 20240624 | 091300 | 1453287200 | 37450 | 37350 | 37450 | 37300 | 808 |
| 614 | 20240624 | 091200 | 1423114900 | 37350 | 37100 | 37350 | 37050 | 1470 |
| 615 | 20240624 | 091100 | 1368398050 | 37050 | 37100 | 37300 | 37000 | 8822 |
| 616 | 20240624 | 091000 | 1041539250 | 37050 | 37350 | 37350 | 37050 | 8049 |
| 617 | 20240624 | 090900 | 742234500 | 37350 | 37300 | 37350 | 37300 | 436 |
| 618 | 20240624 | 090800 | 725952450 | 37300 | 37350 | 37350 | 37300 | 397 |
| 619 | 20240624 | 090700 | 711143600 | 37350 | 37400 | 37400 | 37350 | 1850 |
| 620 | 20240624 | 090600 | 642020800 | 37400 | 37400 | 37400 | 37300 | 1208 |
| 621 | 20240624 | 090500 | 596885850 | 37350 | 37400 | 37450 | 37350 | 695 |
| 622 | 20240624 | 090400 | 570905600 | 37450 | 37350 | 37550 | 37350 | 1144 |
| 623 | 20240624 | 090300 | 528116000 | 37350 | 37500 | 37550 | 37300 | 1398 |
| 624 | 20240624 | 090200 | 475810350 | 37300 | 37350 | 37500 | 37250 | 2534 |
| 625 | 20240624 | 090100 | 381221700 | 37300 | 37400 | 37400 | 37300 | 2610 |
| 626 | 20240624 | 090000 | 283747350 | 37350 | 37450 | 37600 | 37350 | 7526 |