34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 192100 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 16799 |
| 3 | 20240607 | 192000 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20240607 | 191900 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20240607 | 191800 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20240607 | 191700 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20240607 | 191600 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20240607 | 191500 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20240607 | 191400 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20240607 | 191300 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20240607 | 191200 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20240607 | 191100 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20240607 | 191000 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20240607 | 190900 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20240607 | 190800 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20240607 | 190700 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20240607 | 190600 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20240607 | 190500 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20240607 | 190400 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20240607 | 190300 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20240607 | 190200 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20240607 | 190100 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20240607 | 190000 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20240607 | 185900 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20240607 | 185800 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20240607 | 185700 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20240607 | 185600 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20240607 | 185500 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20240607 | 185400 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20240607 | 185300 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20240607 | 185200 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20240607 | 185100 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 16799 |
| 33 | 20240607 | 185000 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20240607 | 184900 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20240607 | 184800 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20240607 | 184700 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20240607 | 184600 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20240607 | 184500 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20240607 | 184400 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20240607 | 184300 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20240607 | 184200 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20240607 | 184100 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20240607 | 184000 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20240607 | 183900 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20240607 | 183800 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20240607 | 183700 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20240607 | 183600 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20240607 | 183500 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20240607 | 183400 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20240607 | 183300 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20240607 | 183200 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20240607 | 183100 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20240607 | 183000 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20240607 | 182900 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20240607 | 182800 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20240607 | 182700 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20240607 | 182600 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20240607 | 182500 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20240607 | 182400 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20240607 | 182300 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20240607 | 182200 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20240607 | 182100 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 16799 |
| 63 | 20240607 | 182000 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20240607 | 181900 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20240607 | 181800 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20240607 | 181700 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20240607 | 181600 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20240607 | 181500 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20240607 | 181400 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20240607 | 181300 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20240607 | 181200 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20240607 | 181100 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20240607 | 181000 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20240607 | 180900 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20240607 | 180800 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20240607 | 180700 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20240607 | 180600 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20240607 | 180500 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20240607 | 180400 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20240607 | 180300 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20240607 | 180200 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20240607 | 180100 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20240607 | 180000 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20240607 | 175900 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20240607 | 175800 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20240607 | 175700 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20240607 | 175600 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20240607 | 175500 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20240607 | 175400 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20240607 | 175300 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20240607 | 175200 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20240607 | 175100 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 16799 |
| 93 | 20240607 | 175000 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20240607 | 174900 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20240607 | 174800 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20240607 | 174700 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20240607 | 174600 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20240607 | 174500 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20240607 | 174400 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20240607 | 174300 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20240607 | 174200 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20240607 | 174100 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20240607 | 174000 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20240607 | 173900 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20240607 | 173800 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20240607 | 173700 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20240607 | 173600 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20240607 | 173500 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20240607 | 173400 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20240607 | 173300 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20240607 | 173200 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20240607 | 173100 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20240607 | 173000 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20240607 | 172900 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20240607 | 172800 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20240607 | 172700 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20240607 | 172600 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20240607 | 172500 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20240607 | 172400 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20240607 | 172300 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20240607 | 172200 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20240607 | 172100 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 16799 |
| 123 | 20240607 | 172000 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20240607 | 171900 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20240607 | 171800 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20240607 | 171700 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20240607 | 171600 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20240607 | 171500 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20240607 | 171400 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20240607 | 171300 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20240607 | 171200 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20240607 | 171100 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20240607 | 171000 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20240607 | 170900 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20240607 | 170800 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20240607 | 170700 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20240607 | 170600 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20240607 | 170500 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20240607 | 170400 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20240607 | 170300 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20240607 | 170200 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20240607 | 170100 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20240607 | 170000 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20240607 | 165900 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20240607 | 165800 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20240607 | 165700 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20240607 | 165600 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20240607 | 165500 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20240607 | 165400 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20240607 | 165300 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20240607 | 165200 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20240607 | 165100 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 16799 |
| 153 | 20240607 | 165000 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20240607 | 164900 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20240607 | 164800 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20240607 | 164700 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20240607 | 164600 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20240607 | 164500 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20240607 | 164400 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20240607 | 164300 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20240607 | 164200 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20240607 | 164100 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20240607 | 164000 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20240607 | 163900 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20240607 | 163800 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20240607 | 163700 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20240607 | 163600 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20240607 | 163500 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20240607 | 163400 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20240607 | 163300 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20240607 | 163200 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20240607 | 163100 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20240607 | 163000 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20240607 | 162900 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20240607 | 162800 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20240607 | 162700 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20240607 | 162600 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20240607 | 162500 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20240607 | 162400 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20240607 | 162300 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20240607 | 162200 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20240607 | 162100 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 16799 |
| 183 | 20240607 | 162000 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20240607 | 161900 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20240607 | 161800 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20240607 | 161700 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20240607 | 161600 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20240607 | 161500 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20240607 | 161400 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20240607 | 161300 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20240607 | 161200 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20240607 | 161100 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20240607 | 161000 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20240607 | 160900 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20240607 | 160800 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20240607 | 160700 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20240607 | 160600 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20240607 | 160500 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20240607 | 160400 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20240607 | 160300 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20240607 | 160200 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20240607 | 160100 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20240607 | 160000 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20240607 | 155900 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20240607 | 155800 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20240607 | 155700 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 207 | 20240607 | 155600 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20240607 | 155500 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20240607 | 155400 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 210 | 20240607 | 155300 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 211 | 20240607 | 155200 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 212 | 20240607 | 155100 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 16799 |
| 213 | 20240607 | 155000 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 214 | 20240607 | 154900 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 215 | 20240607 | 154800 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 216 | 20240607 | 154700 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 217 | 20240607 | 154600 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 218 | 20240607 | 154500 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 219 | 20240607 | 154400 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 220 | 20240607 | 154300 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 221 | 20240607 | 154200 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 222 | 20240607 | 154100 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 223 | 20240607 | 154000 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 224 | 20240607 | 153900 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 225 | 20240607 | 153800 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 226 | 20240607 | 153700 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 227 | 20240607 | 153600 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 228 | 20240607 | 153500 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 229 | 20240607 | 153400 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 230 | 20240607 | 153300 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 231 | 20240607 | 153200 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 232 | 20240607 | 153100 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 233 | 20240607 | 153000 | 60494339450 | 38200 | 38200 | 38200 | 38200 | 16799 |
| 234 | 20240607 | 152900 | 59852617650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 235 | 20240607 | 152800 | 59852617650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 236 | 20240607 | 152700 | 59852617650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 237 | 20240607 | 152600 | 59852617650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 238 | 20240607 | 152500 | 59852617650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 239 | 20240607 | 152400 | 59852617650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 240 | 20240607 | 152300 | 59852617650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 241 | 20240607 | 152200 | 59852617650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 242 | 20240607 | 152100 | 59852617650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 243 | 20240607 | 152000 | 59852617650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 244 | 20240607 | 151900 | 59852617650 | 38200 | 38250 | 38350 | 38200 | 4849 |
| 245 | 20240607 | 151800 | 59666969450 | 38300 | 38300 | 38350 | 38250 | 1710 |
| 246 | 20240607 | 151700 | 59601478450 | 38300 | 38350 | 38400 | 38250 | 2062 |
| 247 | 20240607 | 151600 | 59522447950 | 38350 | 38250 | 38400 | 38250 | 2211 |
| 248 | 20240607 | 151500 | 59437711950 | 38300 | 38250 | 38300 | 38250 | 825 |
| 249 | 20240607 | 151400 | 59406136000 | 38250 | 38350 | 38350 | 38250 | 4314 |
| 250 | 20240607 | 151300 | 59240847250 | 38300 | 38400 | 38400 | 38300 | 2753 |
| 251 | 20240607 | 151200 | 59135246200 | 38400 | 38250 | 38450 | 38250 | 4233 |
| 252 | 20240607 | 151100 | 58972895200 | 38250 | 38250 | 38300 | 38200 | 1909 |
| 253 | 20240607 | 151000 | 58899874700 | 38250 | 38150 | 38300 | 38150 | 3052 |
| 254 | 20240607 | 150900 | 58783285800 | 38150 | 38250 | 38250 | 38150 | 1782 |
| 255 | 20240607 | 150800 | 58715215150 | 38250 | 38250 | 38250 | 38200 | 3776 |
| 256 | 20240607 | 150700 | 58570861850 | 38200 | 38300 | 38300 | 38200 | 2033 |
| 257 | 20240607 | 150600 | 58493112150 | 38250 | 38400 | 38400 | 38200 | 5253 |
| 258 | 20240607 | 150500 | 58291981400 | 38400 | 38350 | 38400 | 38350 | 1782 |
| 259 | 20240607 | 150400 | 58223627150 | 38350 | 38400 | 38400 | 38300 | 4602 |
| 260 | 20240607 | 150300 | 58047187650 | 38400 | 38400 | 38450 | 38350 | 1482 |
| 261 | 20240607 | 150200 | 57990276200 | 38400 | 38350 | 38400 | 38350 | 935 |
| 262 | 20240607 | 150100 | 57954373500 | 38400 | 38400 | 38450 | 38350 | 1448 |
| 263 | 20240607 | 150000 | 57898786350 | 38400 | 38450 | 38450 | 38350 | 3566 |
| 264 | 20240607 | 145900 | 57761886250 | 38450 | 38550 | 38550 | 38450 | 3024 |
| 265 | 20240607 | 145800 | 57645505400 | 38500 | 38450 | 38550 | 38400 | 8567 |
| 266 | 20240607 | 145700 | 57315871700 | 38400 | 38400 | 38450 | 38400 | 732 |
| 267 | 20240607 | 145600 | 57287750650 | 38400 | 38400 | 38450 | 38350 | 2953 |
| 268 | 20240607 | 145500 | 57174355100 | 38400 | 38400 | 38400 | 38350 | 481 |
| 269 | 20240607 | 145400 | 57155903400 | 38350 | 38400 | 38400 | 38350 | 1317 |
| 270 | 20240607 | 145300 | 57105394750 | 38350 | 38350 | 38400 | 38350 | 408 |
| 271 | 20240607 | 145200 | 57089744800 | 38350 | 38400 | 38400 | 38350 | 1445 |
| 272 | 20240607 | 145100 | 57034313000 | 38400 | 38400 | 38400 | 38350 | 575 |
| 273 | 20240607 | 145000 | 57012253850 | 38450 | 38400 | 38450 | 38350 | 2036 |
| 274 | 20240607 | 144900 | 56934080400 | 38350 | 38350 | 38400 | 38350 | 206 |
| 275 | 20240607 | 144800 | 56926175800 | 38350 | 38300 | 38400 | 38300 | 692 |
| 276 | 20240607 | 144700 | 56899638000 | 38400 | 38300 | 38400 | 38250 | 794 |
| 277 | 20240607 | 144600 | 56869232250 | 38300 | 38450 | 38550 | 38250 | 12060 |
| 278 | 20240607 | 144500 | 56405652900 | 38450 | 38400 | 38450 | 38350 | 4471 |
| 279 | 20240607 | 144400 | 56233834900 | 38400 | 38400 | 38450 | 38400 | 2310 |
| 280 | 20240607 | 144300 | 56145090100 | 38400 | 38400 | 38400 | 38350 | 1277 |
| 281 | 20240607 | 144200 | 56096073150 | 38400 | 38350 | 38400 | 38300 | 733 |
| 282 | 20240607 | 144100 | 56067971450 | 38300 | 38350 | 38400 | 38300 | 2664 |
| 283 | 20240607 | 144000 | 55965835800 | 38350 | 38400 | 38450 | 38350 | 1092 |
| 284 | 20240607 | 143900 | 55923901650 | 38400 | 38400 | 38450 | 38400 | 512 |
| 285 | 20240607 | 143800 | 55904232450 | 38400 | 38400 | 38450 | 38400 | 380 |
| 286 | 20240607 | 143700 | 55889638400 | 38450 | 38500 | 38500 | 38450 | 688 |
| 287 | 20240607 | 143600 | 55863174000 | 38500 | 38450 | 38500 | 38450 | 329 |
| 288 | 20240607 | 143500 | 55850521950 | 38500 | 38500 | 38500 | 38450 | 2005 |
| 289 | 20240607 | 143400 | 55773395350 | 38500 | 38300 | 38500 | 38300 | 4318 |
| 290 | 20240607 | 143300 | 55607537100 | 38300 | 38350 | 38350 | 38250 | 692 |
| 291 | 20240607 | 143200 | 55581037050 | 38250 | 38400 | 38450 | 38200 | 5782 |
| 292 | 20240607 | 143100 | 55359677050 | 38450 | 38400 | 38500 | 38350 | 3355 |
| 293 | 20240607 | 143000 | 55230748550 | 38450 | 38400 | 38450 | 38400 | 1533 |
| 294 | 20240607 | 142900 | 55171872950 | 38400 | 38350 | 38450 | 38350 | 3682 |
| 295 | 20240607 | 142800 | 55030511800 | 38350 | 38350 | 38400 | 38350 | 1388 |
| 296 | 20240607 | 142700 | 54977266800 | 38400 | 38350 | 38400 | 38300 | 1139 |
| 297 | 20240607 | 142600 | 54933581200 | 38350 | 38300 | 38350 | 38300 | 909 |
| 298 | 20240607 | 142500 | 54898764700 | 38300 | 38350 | 38350 | 38250 | 733 |
| 299 | 20240607 | 142400 | 54870689100 | 38350 | 38250 | 38350 | 38250 | 1151 |
| 300 | 20240607 | 142300 | 54826605600 | 38250 | 38300 | 38300 | 38250 | 141 |
| 301 | 20240607 | 142200 | 54821208950 | 38300 | 38300 | 38300 | 38250 | 276 |
| 302 | 20240607 | 142100 | 54810641900 | 38300 | 38100 | 38300 | 38100 | 1332 |
| 303 | 20240607 | 142000 | 54759751650 | 38150 | 38150 | 38200 | 38100 | 1260 |
| 304 | 20240607 | 141900 | 54711693950 | 38200 | 38200 | 38200 | 38100 | 792 |
| 305 | 20240607 | 141800 | 54681480050 | 38200 | 38150 | 38200 | 38100 | 1233 |
| 306 | 20240607 | 141700 | 54634446700 | 38150 | 38150 | 38200 | 38150 | 502 |
| 307 | 20240607 | 141600 | 54615286250 | 38250 | 38200 | 38250 | 38150 | 396 |
| 308 | 20240607 | 141500 | 54600156850 | 38250 | 38200 | 38250 | 38150 | 525 |
| 309 | 20240607 | 141400 | 54580103500 | 38200 | 38200 | 38200 | 38150 | 978 |
| 310 | 20240607 | 141300 | 54542751100 | 38200 | 38250 | 38300 | 38200 | 1681 |
| 311 | 20240607 | 141200 | 54478475900 | 38350 | 38350 | 38350 | 38300 | 574 |
| 312 | 20240607 | 141100 | 54456485200 | 38350 | 38350 | 38400 | 38350 | 902 |
| 313 | 20240607 | 141000 | 54421886950 | 38350 | 38400 | 38400 | 38350 | 1055 |
| 314 | 20240607 | 140900 | 54381409750 | 38400 | 38400 | 38450 | 38400 | 850 |
| 315 | 20240607 | 140800 | 54348756850 | 38400 | 38450 | 38500 | 38400 | 847 |
| 316 | 20240607 | 140700 | 54316193300 | 38450 | 38400 | 38450 | 38350 | 1343 |
| 317 | 20240607 | 140600 | 54264579150 | 38400 | 38450 | 38450 | 38350 | 848 |
| 318 | 20240607 | 140500 | 54232021250 | 38400 | 38400 | 38450 | 38350 | 1220 |
| 319 | 20240607 | 140400 | 54185170600 | 38400 | 38450 | 38500 | 38350 | 2174 |
| 320 | 20240607 | 140300 | 54101649550 | 38450 | 38250 | 38500 | 38250 | 5876 |
| 321 | 20240607 | 140200 | 53875951150 | 38250 | 38200 | 38300 | 38150 | 1024 |
| 322 | 20240607 | 140100 | 53836825650 | 38150 | 38150 | 38200 | 38150 | 570 |
| 323 | 20240607 | 140000 | 53815058800 | 38200 | 38150 | 38200 | 38150 | 619 |
| 324 | 20240607 | 135900 | 53791441000 | 38150 | 38150 | 38200 | 38150 | 2585 |
| 325 | 20240607 | 135800 | 53692822750 | 38150 | 38200 | 38200 | 38150 | 376 |
| 326 | 20240607 | 135700 | 53678476700 | 38200 | 38200 | 38250 | 38150 | 2377 |
| 327 | 20240607 | 135600 | 53587735600 | 38250 | 38250 | 38250 | 38200 | 451 |
| 328 | 20240607 | 135500 | 53570498700 | 38200 | 38250 | 38250 | 38200 | 591 |
| 329 | 20240607 | 135400 | 53547909900 | 38300 | 38350 | 38400 | 38200 | 2645 |
| 330 | 20240607 | 135300 | 53446751150 | 38350 | 38400 | 38400 | 38350 | 1666 |
| 331 | 20240607 | 135200 | 53382838550 | 38400 | 38400 | 38400 | 38350 | 1022 |
| 332 | 20240607 | 135100 | 53343619450 | 38350 | 38250 | 38400 | 38250 | 1443 |
| 333 | 20240607 | 135000 | 53288293100 | 38250 | 38200 | 38350 | 38200 | 2520 |
| 334 | 20240607 | 134900 | 53191815950 | 38250 | 38200 | 38250 | 38150 | 1722 |
| 335 | 20240607 | 134800 | 53126040700 | 38200 | 38100 | 38200 | 38100 | 1013 |
| 336 | 20240607 | 134700 | 53087391950 | 38100 | 38150 | 38150 | 38100 | 378 |
| 337 | 20240607 | 134600 | 53072989550 | 38100 | 38050 | 38150 | 38050 | 743 |
| 338 | 20240607 | 134500 | 53044693650 | 38050 | 37950 | 38100 | 37950 | 3335 |
| 339 | 20240607 | 134400 | 52917885400 | 37950 | 38100 | 38100 | 37950 | 3787 |
| 340 | 20240607 | 134300 | 52773910600 | 38100 | 38100 | 38150 | 38100 | 1516 |
| 341 | 20240607 | 134200 | 52716140350 | 38200 | 38200 | 38250 | 38100 | 2735 |
| 342 | 20240607 | 134100 | 52611795650 | 38200 | 38250 | 38250 | 38200 | 747 |
| 343 | 20240607 | 134000 | 52583253750 | 38250 | 38250 | 38300 | 38250 | 1337 |
| 344 | 20240607 | 133900 | 52532089050 | 38300 | 38300 | 38300 | 38250 | 458 |
| 345 | 20240607 | 133800 | 52514568650 | 38250 | 38200 | 38300 | 38200 | 2040 |
| 346 | 20240607 | 133700 | 52436613300 | 38200 | 38250 | 38300 | 38200 | 2885 |
| 347 | 20240607 | 133600 | 52326281500 | 38300 | 38300 | 38300 | 38250 | 1499 |
| 348 | 20240607 | 133500 | 52268920750 | 38300 | 38400 | 38400 | 38300 | 1958 |
| 349 | 20240607 | 133400 | 52193854950 | 38400 | 38400 | 38450 | 38400 | 366 |
| 350 | 20240607 | 133300 | 52179800000 | 38450 | 38400 | 38450 | 38400 | 254 |
| 351 | 20240607 | 133200 | 52170045350 | 38400 | 38400 | 38450 | 38400 | 196 |
| 352 | 20240607 | 133100 | 52162516100 | 38400 | 38450 | 38450 | 38400 | 469 |
| 353 | 20240607 | 133000 | 52144498350 | 38450 | 38350 | 38500 | 38350 | 2031 |
| 354 | 20240607 | 132900 | 52066477400 | 38350 | 38300 | 38350 | 38300 | 1687 |
| 355 | 20240607 | 132800 | 52001801100 | 38350 | 38250 | 38350 | 38250 | 891 |
| 356 | 20240607 | 132700 | 51967668050 | 38300 | 38300 | 38350 | 38250 | 1753 |
| 357 | 20240607 | 132600 | 51900529450 | 38300 | 38350 | 38400 | 38300 | 1179 |
| 358 | 20240607 | 132500 | 51855321150 | 38350 | 38500 | 38500 | 38350 | 3910 |
| 359 | 20240607 | 132400 | 51704983200 | 38500 | 38450 | 38500 | 38400 | 1410 |
| 360 | 20240607 | 132300 | 51650757350 | 38450 | 38450 | 38450 | 38450 | 350 |
| 361 | 20240607 | 132200 | 51637299850 | 38450 | 38500 | 38500 | 38450 | 665 |
| 362 | 20240607 | 132100 | 51611716050 | 38500 | 38500 | 38550 | 38450 | 1587 |
| 363 | 20240607 | 132000 | 51550619500 | 38550 | 38500 | 38550 | 38450 | 1548 |
| 364 | 20240607 | 131900 | 51491032550 | 38500 | 38500 | 38500 | 38450 | 288 |
| 365 | 20240607 | 131800 | 51479949750 | 38500 | 38550 | 38550 | 38450 | 373 |
| 366 | 20240607 | 131700 | 51465591600 | 38500 | 38500 | 38550 | 38450 | 1460 |
| 367 | 20240607 | 131600 | 51409388450 | 38500 | 38450 | 38500 | 38450 | 573 |
| 368 | 20240607 | 131500 | 51387339200 | 38500 | 38550 | 38550 | 38450 | 1543 |
| 369 | 20240607 | 131400 | 51327897300 | 38500 | 38450 | 38500 | 38400 | 2894 |
| 370 | 20240607 | 131300 | 51216519000 | 38400 | 38450 | 38450 | 38400 | 1075 |
| 371 | 20240607 | 131200 | 51175207000 | 38450 | 38400 | 38450 | 38350 | 341 |
| 372 | 20240607 | 131100 | 51162120150 | 38400 | 38450 | 38450 | 38350 | 190 |
| 373 | 20240607 | 131000 | 51154830500 | 38450 | 38400 | 38450 | 38300 | 1943 |
| 374 | 20240607 | 130900 | 51080322300 | 38350 | 38400 | 38400 | 38350 | 285 |
| 375 | 20240607 | 130800 | 51069388400 | 38400 | 38350 | 38400 | 38350 | 1898 |
| 376 | 20240607 | 130700 | 50996591950 | 38350 | 38350 | 38400 | 38350 | 345 |
| 377 | 20240607 | 130600 | 50983360200 | 38400 | 38450 | 38450 | 38350 | 1300 |
| 378 | 20240607 | 130500 | 50933454650 | 38500 | 38500 | 38500 | 38450 | 631 |
| 379 | 20240607 | 130400 | 50909187050 | 38500 | 38450 | 38500 | 38400 | 496 |
| 380 | 20240607 | 130300 | 50890121950 | 38400 | 38500 | 38500 | 38400 | 1143 |
| 381 | 20240607 | 130200 | 50846184750 | 38450 | 38400 | 38450 | 38350 | 580 |
| 382 | 20240607 | 130100 | 50823903350 | 38350 | 38450 | 38500 | 38350 | 823 |
| 383 | 20240607 | 130000 | 50792293800 | 38500 | 38300 | 38500 | 38300 | 1765 |
| 384 | 20240607 | 125900 | 50724536450 | 38300 | 38300 | 38350 | 38250 | 638 |
| 385 | 20240607 | 125800 | 50700106300 | 38300 | 38400 | 38400 | 38300 | 1423 |
| 386 | 20240607 | 125700 | 50645583400 | 38350 | 38300 | 38400 | 38300 | 596 |
| 387 | 20240607 | 125600 | 50622726750 | 38300 | 38300 | 38400 | 38250 | 965 |
| 388 | 20240607 | 125500 | 50585753600 | 38300 | 38300 | 38350 | 38250 | 2097 |
| 389 | 20240607 | 125400 | 50505496500 | 38300 | 38500 | 38500 | 38300 | 1750 |
| 390 | 20240607 | 125300 | 50438280550 | 38500 | 38450 | 38500 | 38350 | 1384 |
| 391 | 20240607 | 125200 | 50385081800 | 38450 | 38350 | 38500 | 38350 | 2311 |
| 392 | 20240607 | 125100 | 50296282350 | 38350 | 38650 | 38650 | 38350 | 4897 |
| 393 | 20240607 | 125000 | 50107941450 | 38650 | 38550 | 38650 | 38550 | 766 |
| 394 | 20240607 | 124900 | 50078377050 | 38550 | 38550 | 38600 | 38500 | 3061 |
| 395 | 20240607 | 124800 | 49960402150 | 38550 | 38600 | 38650 | 38550 | 835 |
| 396 | 20240607 | 124700 | 49928198500 | 38600 | 38650 | 38700 | 38600 | 1276 |
| 397 | 20240607 | 124600 | 49878933000 | 38650 | 38700 | 38700 | 38650 | 770 |
| 398 | 20240607 | 124500 | 49849163050 | 38700 | 38700 | 38700 | 38650 | 1911 |
| 399 | 20240607 | 124400 | 49775217250 | 38700 | 38650 | 38700 | 38600 | 1222 |
| 400 | 20240607 | 124300 | 49727994750 | 38650 | 38550 | 38750 | 38550 | 1851 |
| 401 | 20240607 | 124200 | 49656442950 | 38600 | 38750 | 38750 | 38550 | 1166 |
| 402 | 20240607 | 124100 | 49611374650 | 38600 | 38550 | 38750 | 38500 | 5039 |
| 403 | 20240607 | 124000 | 49416661800 | 38550 | 38600 | 38650 | 38500 | 2860 |
| 404 | 20240607 | 123900 | 49306355600 | 38650 | 38750 | 38800 | 38600 | 3423 |
| 405 | 20240607 | 123800 | 49173875100 | 38750 | 38700 | 38900 | 38700 | 5917 |
| 406 | 20240607 | 123700 | 48944238350 | 38700 | 38700 | 38750 | 38600 | 4098 |
| 407 | 20240607 | 123600 | 48785765050 | 38750 | 38750 | 38800 | 38650 | 3130 |
| 408 | 20240607 | 123500 | 48664608100 | 38750 | 38800 | 38900 | 38750 | 5644 |
| 409 | 20240607 | 123400 | 48445423550 | 38800 | 38900 | 38950 | 38800 | 10912 |
| 410 | 20240607 | 123300 | 48020972350 | 38900 | 38550 | 38900 | 38550 | 16492 |
| 411 | 20240607 | 123200 | 47381986350 | 38600 | 38500 | 38700 | 38450 | 5744 |
| 412 | 20240607 | 123100 | 47160323600 | 38450 | 38600 | 38600 | 38450 | 1706 |
| 413 | 20240607 | 123000 | 47094589250 | 38600 | 38400 | 38600 | 38400 | 7929 |
| 414 | 20240607 | 122900 | 46789065800 | 38450 | 38300 | 38450 | 38300 | 1826 |
| 415 | 20240607 | 122800 | 46719005550 | 38300 | 38350 | 38400 | 38300 | 1071 |
| 416 | 20240607 | 122700 | 46677962000 | 38350 | 38400 | 38450 | 38350 | 1997 |
| 417 | 20240607 | 122600 | 46601273850 | 38450 | 38300 | 38450 | 38300 | 1755 |
| 418 | 20240607 | 122500 | 46533872300 | 38350 | 38600 | 38600 | 38300 | 7721 |
| 419 | 20240607 | 122400 | 46236819100 | 38600 | 38400 | 38600 | 38400 | 17626 |
| 420 | 20240607 | 122300 | 45558166150 | 38400 | 38250 | 38450 | 38200 | 10044 |
| 421 | 20240607 | 122200 | 45172799150 | 38250 | 38300 | 38350 | 38200 | 3702 |
| 422 | 20240607 | 122100 | 45031127800 | 38350 | 38200 | 38350 | 38150 | 8319 |
| 423 | 20240607 | 122000 | 44712883600 | 38150 | 38150 | 38200 | 38100 | 3440 |
| 424 | 20240607 | 121900 | 44581611300 | 38200 | 38050 | 38200 | 38050 | 7022 |
| 425 | 20240607 | 121800 | 44313889300 | 38050 | 38000 | 38050 | 37950 | 4005 |
| 426 | 20240607 | 121700 | 44161665600 | 38000 | 37950 | 38000 | 37900 | 1903 |
| 427 | 20240607 | 121600 | 44089452050 | 37950 | 37900 | 37950 | 37900 | 134 |
| 428 | 20240607 | 121500 | 44084370850 | 37950 | 37950 | 37950 | 37900 | 1419 |
| 429 | 20240607 | 121400 | 44030526000 | 37950 | 37850 | 37950 | 37850 | 1037 |
| 430 | 20240607 | 121300 | 43991222050 | 37900 | 37900 | 37900 | 37850 | 751 |
| 431 | 20240607 | 121200 | 43962762050 | 37950 | 37950 | 37950 | 37900 | 1232 |
| 432 | 20240607 | 121100 | 43916029200 | 37950 | 37850 | 37950 | 37800 | 1639 |
| 433 | 20240607 | 121000 | 43853920850 | 37900 | 37900 | 37900 | 37850 | 966 |
| 434 | 20240607 | 120900 | 43817323650 | 37900 | 37750 | 37900 | 37750 | 5073 |
| 435 | 20240607 | 120800 | 43625475550 | 37750 | 37650 | 37750 | 37550 | 1988 |
| 436 | 20240607 | 120700 | 43550626700 | 37700 | 37650 | 37700 | 37550 | 941 |
| 437 | 20240607 | 120600 | 43515201500 | 37600 | 37550 | 37600 | 37550 | 799 |
| 438 | 20240607 | 120500 | 43485172200 | 37600 | 37550 | 37600 | 37550 | 650 |
| 439 | 20240607 | 120400 | 43460761700 | 37550 | 37600 | 37600 | 37500 | 420 |
| 440 | 20240607 | 120300 | 43444995050 | 37550 | 37550 | 37600 | 37550 | 338 |
| 441 | 20240607 | 120200 | 43432297900 | 37550 | 37550 | 37600 | 37550 | 381 |
| 442 | 20240607 | 120100 | 43417990800 | 37600 | 37550 | 37600 | 37550 | 1081 |
| 443 | 20240607 | 120000 | 43377397500 | 37600 | 37550 | 37600 | 37550 | 516 |
| 444 | 20240607 | 115900 | 43358018350 | 37600 | 37550 | 37600 | 37550 | 211 |
| 445 | 20240607 | 115800 | 43350091200 | 37600 | 37550 | 37600 | 37550 | 190 |
| 446 | 20240607 | 115700 | 43342955000 | 37550 | 37600 | 37600 | 37550 | 897 |
| 447 | 20240607 | 115600 | 43309238250 | 37650 | 37650 | 37650 | 37600 | 68 |
| 448 | 20240607 | 115500 | 43306678950 | 37650 | 37550 | 37650 | 37550 | 1305 |
| 449 | 20240607 | 115400 | 43257610450 | 37550 | 37550 | 37600 | 37550 | 442 |
| 450 | 20240607 | 115300 | 43241012850 | 37550 | 37550 | 37600 | 37550 | 142 |
| 451 | 20240607 | 115200 | 43235678200 | 37600 | 37600 | 37600 | 37550 | 457 |
| 452 | 20240607 | 115100 | 43218498600 | 37550 | 37600 | 37600 | 37550 | 666 |
| 453 | 20240607 | 115000 | 43193472800 | 37600 | 37550 | 37600 | 37550 | 852 |
| 454 | 20240607 | 114900 | 43161479500 | 37600 | 37600 | 37600 | 37550 | 576 |
| 455 | 20240607 | 114800 | 43139843800 | 37550 | 37600 | 37600 | 37550 | 1085 |
| 456 | 20240607 | 114700 | 43099074800 | 37600 | 37550 | 37600 | 37500 | 599 |
| 457 | 20240607 | 114600 | 43076583750 | 37600 | 37550 | 37600 | 37500 | 182 |
| 458 | 20240607 | 114500 | 43069752350 | 37550 | 37500 | 37550 | 37500 | 899 |
| 459 | 20240607 | 114400 | 43036001250 | 37500 | 37500 | 37550 | 37450 | 867 |
| 460 | 20240607 | 114300 | 43003493700 | 37500 | 37450 | 37500 | 37450 | 250 |
| 461 | 20240607 | 114200 | 42994123350 | 37450 | 37450 | 37500 | 37400 | 396 |
| 462 | 20240607 | 114100 | 42979301450 | 37400 | 37400 | 37450 | 37400 | 1008 |
| 463 | 20240607 | 114000 | 42941574800 | 37350 | 37400 | 37400 | 37350 | 372 |
| 464 | 20240607 | 113900 | 42927666350 | 37350 | 37450 | 37450 | 37350 | 1395 |
| 465 | 20240607 | 113800 | 42875496150 | 37450 | 37400 | 37450 | 37400 | 86 |
| 466 | 20240607 | 113700 | 42872278500 | 37450 | 37450 | 37500 | 37450 | 633 |
| 467 | 20240607 | 113600 | 42848571650 | 37450 | 37550 | 37550 | 37450 | 1849 |
| 468 | 20240607 | 113500 | 42779248500 | 37550 | 37450 | 37550 | 37400 | 724 |
| 469 | 20240607 | 113400 | 42752118300 | 37450 | 37500 | 37500 | 37400 | 203 |
| 470 | 20240607 | 113300 | 42744515350 | 37450 | 37450 | 37450 | 37400 | 308 |
| 471 | 20240607 | 113200 | 42732988700 | 37450 | 37450 | 37450 | 37400 | 474 |
| 472 | 20240607 | 113100 | 42715246250 | 37400 | 37400 | 37450 | 37400 | 525 |
| 473 | 20240607 | 113000 | 42695609200 | 37350 | 37400 | 37400 | 37350 | 660 |
| 474 | 20240607 | 112900 | 42670929800 | 37350 | 37400 | 37450 | 37350 | 712 |
| 475 | 20240607 | 112800 | 42644307850 | 37400 | 37450 | 37450 | 37400 | 2358 |
| 476 | 20240607 | 112700 | 42556103350 | 37450 | 37450 | 37500 | 37400 | 960 |
| 477 | 20240607 | 112600 | 42520162800 | 37500 | 37600 | 37600 | 37400 | 3313 |
| 478 | 20240607 | 112500 | 42395879800 | 37600 | 37500 | 37600 | 37500 | 905 |
| 479 | 20240607 | 112400 | 42361886550 | 37550 | 37450 | 37550 | 37450 | 2050 |
| 480 | 20240607 | 112300 | 42285039950 | 37400 | 37400 | 37450 | 37350 | 235 |
| 481 | 20240607 | 112200 | 42276252750 | 37400 | 37350 | 37400 | 37300 | 1325 |
| 482 | 20240607 | 112100 | 42226771050 | 37350 | 37400 | 37400 | 37300 | 1236 |
| 483 | 20240607 | 112000 | 42180613100 | 37350 | 37300 | 37400 | 37300 | 1191 |
| 484 | 20240607 | 111900 | 42136135350 | 37300 | 37300 | 37350 | 37250 | 320 |
| 485 | 20240607 | 111800 | 42124191150 | 37300 | 37250 | 37300 | 37250 | 2434 |
| 486 | 20240607 | 111700 | 42033501150 | 37250 | 37250 | 37300 | 37250 | 696 |
| 487 | 20240607 | 111600 | 42007566700 | 37300 | 37250 | 37350 | 37250 | 599 |
| 488 | 20240607 | 111500 | 41985225400 | 37300 | 37400 | 37400 | 37250 | 5433 |
| 489 | 20240607 | 111400 | 41782536350 | 37350 | 37400 | 37400 | 37350 | 1347 |
| 490 | 20240607 | 111300 | 41732205000 | 37400 | 37400 | 37400 | 37350 | 212 |
| 491 | 20240607 | 111200 | 41724280100 | 37400 | 37300 | 37400 | 37300 | 1220 |
| 492 | 20240607 | 111100 | 41678683050 | 37300 | 37400 | 37400 | 37250 | 2265 |
| 493 | 20240607 | 111000 | 41594181200 | 37400 | 37400 | 37550 | 37400 | 4313 |
| 494 | 20240607 | 110900 | 41432517600 | 37400 | 37250 | 37400 | 37200 | 2007 |
| 495 | 20240607 | 110800 | 41357644400 | 37250 | 37250 | 37350 | 37200 | 4263 |
| 496 | 20240607 | 110700 | 41198903800 | 37250 | 37300 | 37300 | 37250 | 1248 |
| 497 | 20240607 | 110600 | 41152394700 | 37300 | 37300 | 37350 | 37250 | 1016 |
| 498 | 20240607 | 110500 | 41114490650 | 37250 | 37300 | 37350 | 37250 | 797 |
| 499 | 20240607 | 110400 | 41084751950 | 37350 | 37250 | 37350 | 37150 | 9095 |
| 500 | 20240607 | 110300 | 40746396700 | 37250 | 37300 | 37400 | 37250 | 6834 |
| 501 | 20240607 | 110200 | 40491570100 | 37300 | 37400 | 37450 | 37300 | 4993 |
| 502 | 20240607 | 110100 | 40305015600 | 37450 | 37450 | 37550 | 37400 | 4749 |
| 503 | 20240607 | 110000 | 40127160650 | 37500 | 37700 | 37700 | 37450 | 7735 |
| 504 | 20240607 | 105900 | 39836926800 | 37700 | 37700 | 37750 | 37600 | 6563 |
| 505 | 20240607 | 105800 | 39589782450 | 37700 | 37750 | 37800 | 37700 | 841 |
| 506 | 20240607 | 105700 | 39558043050 | 37700 | 37750 | 37800 | 37700 | 1216 |
| 507 | 20240607 | 105600 | 39512149100 | 37800 | 37700 | 37800 | 37700 | 498 |
| 508 | 20240607 | 105500 | 39493354500 | 37700 | 37750 | 37800 | 37700 | 361 |
| 509 | 20240607 | 105400 | 39479734650 | 37800 | 37700 | 37800 | 37700 | 1189 |
| 510 | 20240607 | 105300 | 39434877950 | 37700 | 37700 | 37750 | 37700 | 463 |
| 511 | 20240607 | 105200 | 39417412050 | 37700 | 37750 | 37800 | 37700 | 1546 |
| 512 | 20240607 | 105100 | 39359119700 | 37750 | 37800 | 37800 | 37700 | 2614 |
| 513 | 20240607 | 105000 | 39260437650 | 37800 | 37850 | 37850 | 37750 | 5178 |
| 514 | 20240607 | 104900 | 39064680200 | 37900 | 37950 | 38050 | 37900 | 1979 |
| 515 | 20240607 | 104800 | 38989641150 | 37900 | 37900 | 37950 | 37900 | 716 |
| 516 | 20240607 | 104700 | 38962500450 | 37900 | 37850 | 37900 | 37850 | 540 |
| 517 | 20240607 | 104600 | 38942059500 | 37900 | 37900 | 37900 | 37850 | 377 |
| 518 | 20240607 | 104500 | 38927782800 | 37850 | 38050 | 38050 | 37850 | 2278 |
| 519 | 20240607 | 104400 | 38841369650 | 38000 | 37950 | 38100 | 37900 | 1715 |
| 520 | 20240607 | 104300 | 38776161700 | 37950 | 37850 | 37950 | 37850 | 945 |
| 521 | 20240607 | 104200 | 38740361450 | 37900 | 37850 | 37900 | 37800 | 929 |
| 522 | 20240607 | 104100 | 38705202350 | 37800 | 37800 | 37900 | 37800 | 1683 |
| 523 | 20240607 | 104000 | 38641530000 | 37800 | 37900 | 37900 | 37800 | 873 |
| 524 | 20240607 | 103900 | 38608489500 | 37900 | 37950 | 37950 | 37850 | 1018 |
| 525 | 20240607 | 103800 | 38569902350 | 37900 | 37850 | 37900 | 37850 | 2855 |
| 526 | 20240607 | 103700 | 38461786600 | 37900 | 37950 | 37950 | 37850 | 1993 |
| 527 | 20240607 | 103600 | 38386250550 | 37900 | 38000 | 38000 | 37900 | 1265 |
| 528 | 20240607 | 103500 | 38338237350 | 38000 | 37950 | 38000 | 37900 | 3858 |
| 529 | 20240607 | 103400 | 38191898250 | 37950 | 38000 | 38050 | 37950 | 675 |
| 530 | 20240607 | 103300 | 38166250700 | 38000 | 38100 | 38100 | 38000 | 1216 |
| 531 | 20240607 | 103200 | 38120011550 | 38100 | 38100 | 38100 | 38000 | 1127 |
| 532 | 20240607 | 103100 | 38077128000 | 38100 | 38050 | 38100 | 38000 | 1327 |
| 533 | 20240607 | 103000 | 38026632700 | 38050 | 38100 | 38150 | 38000 | 1196 |
| 534 | 20240607 | 102900 | 37981105950 | 38100 | 38100 | 38150 | 38000 | 3542 |
| 535 | 20240607 | 102800 | 37846331950 | 38100 | 38050 | 38150 | 38050 | 583 |
| 536 | 20240607 | 102700 | 37824141950 | 38050 | 38150 | 38200 | 38000 | 1290 |
| 537 | 20240607 | 102600 | 37775023550 | 38150 | 38100 | 38200 | 38050 | 1642 |
| 538 | 20240607 | 102500 | 37712466800 | 38100 | 38200 | 38250 | 38100 | 1847 |
| 539 | 20240607 | 102400 | 37641989050 | 38200 | 38150 | 38250 | 38150 | 1220 |
| 540 | 20240607 | 102300 | 37595378400 | 38150 | 38300 | 38350 | 38100 | 1838 |
| 541 | 20240607 | 102200 | 37525167950 | 38300 | 38250 | 38350 | 38200 | 3109 |
| 542 | 20240607 | 102100 | 37406103100 | 38250 | 38200 | 38300 | 38150 | 798 |
| 543 | 20240607 | 102000 | 37375585450 | 38200 | 38250 | 38250 | 38150 | 1207 |
| 544 | 20240607 | 101900 | 37329474700 | 38200 | 38300 | 38300 | 38200 | 757 |
| 545 | 20240607 | 101800 | 37300517650 | 38300 | 38300 | 38400 | 38250 | 1723 |
| 546 | 20240607 | 101700 | 37234488250 | 38350 | 38350 | 38350 | 38250 | 3956 |
| 547 | 20240607 | 101600 | 37082822250 | 38350 | 38100 | 38400 | 38100 | 4430 |
| 548 | 20240607 | 101500 | 36913275900 | 38100 | 38250 | 38250 | 38100 | 1213 |
| 549 | 20240607 | 101400 | 36866967250 | 38250 | 38100 | 38250 | 38100 | 2285 |
| 550 | 20240607 | 101300 | 36779757700 | 38100 | 37900 | 38150 | 37900 | 3081 |
| 551 | 20240607 | 101200 | 36662568300 | 37900 | 37950 | 38000 | 37850 | 1169 |
| 552 | 20240607 | 101100 | 36618245150 | 37850 | 38000 | 38050 | 37850 | 3047 |
| 553 | 20240607 | 101000 | 36502617950 | 38050 | 37850 | 38100 | 37850 | 6203 |
| 554 | 20240607 | 100900 | 36266907800 | 37900 | 37850 | 37900 | 37800 | 2796 |
| 555 | 20240607 | 100800 | 36161093350 | 37850 | 37800 | 37900 | 37750 | 660 |
| 556 | 20240607 | 100700 | 36136136250 | 37800 | 37800 | 37850 | 37750 | 1934 |
| 557 | 20240607 | 100600 | 36063066400 | 37800 | 37750 | 37850 | 37750 | 3442 |
| 558 | 20240607 | 100500 | 35932910600 | 37750 | 37750 | 37800 | 37700 | 5072 |
| 559 | 20240607 | 100400 | 35741506850 | 37800 | 37950 | 37950 | 37750 | 9055 |
| 560 | 20240607 | 100300 | 35398864300 | 37900 | 38000 | 38050 | 37900 | 2882 |
| 561 | 20240607 | 100200 | 35289456850 | 38050 | 38100 | 38100 | 37950 | 4422 |
| 562 | 20240607 | 100100 | 35121342800 | 38000 | 38150 | 38300 | 38000 | 3185 |
| 563 | 20240607 | 100000 | 34999973350 | 38150 | 37950 | 38200 | 37950 | 1558 |
| 564 | 20240607 | 095900 | 34940673150 | 38000 | 38100 | 38150 | 37950 | 4139 |
| 565 | 20240607 | 095800 | 34783262050 | 38100 | 38200 | 38200 | 38050 | 4735 |
| 566 | 20240607 | 095700 | 34602696600 | 38250 | 38250 | 38350 | 38200 | 2371 |
| 567 | 20240607 | 095600 | 34512017150 | 38250 | 38400 | 38400 | 38250 | 3896 |
| 568 | 20240607 | 095500 | 34362751800 | 38350 | 38450 | 38500 | 38300 | 5498 |
| 569 | 20240607 | 095400 | 34151561900 | 38450 | 38300 | 38500 | 38200 | 12369 |
| 570 | 20240607 | 095300 | 33676792200 | 38250 | 38250 | 38400 | 38100 | 3609 |
| 571 | 20240607 | 095200 | 33538722900 | 38200 | 38350 | 38400 | 38200 | 2743 |
| 572 | 20240607 | 095100 | 33433508000 | 38350 | 38050 | 38400 | 37950 | 20615 |
| 573 | 20240607 | 095000 | 32645618950 | 38050 | 38050 | 38050 | 37950 | 5015 |
| 574 | 20240607 | 094900 | 32455112600 | 38050 | 38000 | 38050 | 37950 | 2433 |
| 575 | 20240607 | 094800 | 32362615300 | 37950 | 38000 | 38050 | 37900 | 4365 |
| 576 | 20240607 | 094700 | 32196797400 | 38000 | 38050 | 38050 | 37950 | 3465 |
| 577 | 20240607 | 094600 | 32065168050 | 38050 | 38300 | 38300 | 38050 | 5070 |
| 578 | 20240607 | 094500 | 31871984550 | 38300 | 38250 | 38350 | 38200 | 4418 |
| 579 | 20240607 | 094400 | 31702872250 | 38250 | 38050 | 38350 | 38000 | 9190 |
| 580 | 20240607 | 094300 | 31351807050 | 38050 | 38200 | 38200 | 38000 | 3627 |
| 581 | 20240607 | 094200 | 31213573250 | 38200 | 37900 | 38200 | 37900 | 8508 |
| 582 | 20240607 | 094100 | 30890028750 | 37900 | 37850 | 37950 | 37850 | 1828 |
| 583 | 20240607 | 094000 | 30820752300 | 37850 | 37900 | 37950 | 37850 | 4989 |
| 584 | 20240607 | 093900 | 30631846850 | 37900 | 38000 | 38000 | 37850 | 6226 |
| 585 | 20240607 | 093800 | 30395919950 | 38050 | 38000 | 38050 | 37950 | 4262 |
| 586 | 20240607 | 093700 | 30233963550 | 38000 | 38050 | 38050 | 37800 | 12793 |
| 587 | 20240607 | 093600 | 29749015550 | 38000 | 37900 | 38050 | 37900 | 7077 |
| 588 | 20240607 | 093500 | 29480048850 | 37900 | 37850 | 38050 | 37750 | 11417 |
| 589 | 20240607 | 093400 | 29046589200 | 37800 | 38150 | 38250 | 37600 | 34884 |
| 590 | 20240607 | 093300 | 27722988600 | 38200 | 38350 | 38450 | 38100 | 20790 |
| 591 | 20240607 | 093200 | 26928235950 | 38400 | 38550 | 38550 | 38200 | 20896 |
| 592 | 20240607 | 093100 | 26127068850 | 38550 | 38850 | 38850 | 38400 | 30661 |
| 593 | 20240607 | 093000 | 24943666300 | 38850 | 39150 | 39150 | 38700 | 27920 |
| 594 | 20240607 | 092900 | 23858156050 | 39150 | 39350 | 39400 | 38850 | 40780 |
| 595 | 20240607 | 092800 | 22264180700 | 39400 | 39350 | 39600 | 39150 | 88288 |
| 596 | 20240607 | 092700 | 18781908200 | 39350 | 39000 | 39400 | 38700 | 84678 |
| 597 | 20240607 | 092600 | 15469607300 | 39000 | 38150 | 39000 | 38050 | 69673 |
| 598 | 20240607 | 092500 | 12779152600 | 38150 | 38050 | 38250 | 38050 | 12944 |
| 599 | 20240607 | 092400 | 12285235800 | 38100 | 38300 | 38450 | 37900 | 30828 |
| 600 | 20240607 | 092300 | 11104955000 | 38350 | 37850 | 38400 | 37850 | 64085 |
| 601 | 20240607 | 092200 | 8665573000 | 37900 | 37550 | 37900 | 37550 | 20389 |
| 602 | 20240607 | 092100 | 7895905350 | 37600 | 37650 | 37700 | 37550 | 9609 |
| 603 | 20240607 | 092000 | 7534107100 | 37650 | 37300 | 37700 | 37300 | 25687 |
| 604 | 20240607 | 091900 | 6570112650 | 37300 | 37350 | 37400 | 37150 | 4415 |
| 605 | 20240607 | 091800 | 6405474650 | 37350 | 37400 | 37450 | 37250 | 4679 |
| 606 | 20240607 | 091700 | 6230561650 | 37450 | 37300 | 37450 | 37250 | 2956 |
| 607 | 20240607 | 091600 | 6120082800 | 37300 | 37350 | 37350 | 37200 | 3136 |
| 608 | 20240607 | 091500 | 6003133700 | 37400 | 37400 | 37550 | 37350 | 14948 |
| 609 | 20240607 | 091400 | 5443005400 | 37400 | 37000 | 37400 | 37000 | 18785 |
| 610 | 20240607 | 091300 | 4742433750 | 37000 | 37000 | 37050 | 36900 | 1769 |
| 611 | 20240607 | 091200 | 4677030400 | 36950 | 37050 | 37050 | 36950 | 680 |
| 612 | 20240607 | 091100 | 4651887450 | 37000 | 37050 | 37150 | 37000 | 1421 |
| 613 | 20240607 | 091000 | 4599222650 | 37100 | 36850 | 37200 | 36850 | 5013 |
| 614 | 20240607 | 090900 | 4413548600 | 36800 | 36850 | 36900 | 36800 | 1735 |
| 615 | 20240607 | 090800 | 4349649900 | 36800 | 36950 | 36950 | 36800 | 1821 |
| 616 | 20240607 | 090700 | 4282514850 | 37000 | 36950 | 37050 | 36850 | 8903 |
| 617 | 20240607 | 090600 | 3953945150 | 36900 | 37000 | 37100 | 36900 | 6784 |
| 618 | 20240607 | 090500 | 3702815050 | 37000 | 37250 | 37300 | 36900 | 13530 |
| 619 | 20240607 | 090400 | 3200951950 | 37250 | 37000 | 37400 | 37000 | 21279 |
| 620 | 20240607 | 090300 | 2408053600 | 37000 | 36950 | 37300 | 36850 | 17792 |
| 621 | 20240607 | 090200 | 1748270850 | 36950 | 36650 | 37100 | 36550 | 10601 |
| 622 | 20240607 | 090100 | 1356744900 | 36700 | 36250 | 37100 | 36150 | 26290 |
| 623 | 20240607 | 090000 | 391739950 | 36150 | 36350 | 36350 | 36150 | 10679 |