31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 183800 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 8485 |
| 3 | 20240617 | 183700 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 4 | 20240617 | 183600 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 5 | 20240617 | 183500 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 6 | 20240617 | 183400 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 7 | 20240617 | 183300 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 8 | 20240617 | 183200 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 9 | 20240617 | 183100 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 10 | 20240617 | 183000 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 11 | 20240617 | 182900 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 12 | 20240617 | 182800 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 13 | 20240617 | 182700 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 14 | 20240617 | 182600 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 15 | 20240617 | 182500 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 16 | 20240617 | 182400 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 17 | 20240617 | 182300 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 18 | 20240617 | 182200 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 19 | 20240617 | 182100 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 20 | 20240617 | 182000 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 21 | 20240617 | 181900 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 22 | 20240617 | 181800 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 23 | 20240617 | 181700 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 24 | 20240617 | 181600 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 25 | 20240617 | 181500 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 26 | 20240617 | 181400 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 27 | 20240617 | 181300 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 28 | 20240617 | 181200 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 29 | 20240617 | 181100 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 30 | 20240617 | 181000 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 31 | 20240617 | 180900 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 32 | 20240617 | 180800 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 8485 |
| 33 | 20240617 | 180700 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 34 | 20240617 | 180600 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 35 | 20240617 | 180500 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 36 | 20240617 | 180400 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 37 | 20240617 | 180300 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 38 | 20240617 | 180200 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 39 | 20240617 | 180100 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 40 | 20240617 | 180000 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 41 | 20240617 | 175900 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 42 | 20240617 | 175800 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 43 | 20240617 | 175700 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 44 | 20240617 | 175600 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 45 | 20240617 | 175500 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 46 | 20240617 | 175400 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 47 | 20240617 | 175300 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 48 | 20240617 | 175200 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 49 | 20240617 | 175100 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 50 | 20240617 | 175000 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 51 | 20240617 | 174900 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 52 | 20240617 | 174800 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 53 | 20240617 | 174700 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 54 | 20240617 | 174600 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 55 | 20240617 | 174500 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 56 | 20240617 | 174400 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 57 | 20240617 | 174300 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 58 | 20240617 | 174200 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 59 | 20240617 | 174100 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 60 | 20240617 | 174000 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 61 | 20240617 | 173900 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 62 | 20240617 | 173800 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 8485 |
| 63 | 20240617 | 173700 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 64 | 20240617 | 173600 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 65 | 20240617 | 173500 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 66 | 20240617 | 173400 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 67 | 20240617 | 173300 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 68 | 20240617 | 173200 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 69 | 20240617 | 173100 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 70 | 20240617 | 173000 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 71 | 20240617 | 172900 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 72 | 20240617 | 172800 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 73 | 20240617 | 172700 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 74 | 20240617 | 172600 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 75 | 20240617 | 172500 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 76 | 20240617 | 172400 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 77 | 20240617 | 172300 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 78 | 20240617 | 172200 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 79 | 20240617 | 172100 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 80 | 20240617 | 172000 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 81 | 20240617 | 171900 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 82 | 20240617 | 171800 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 83 | 20240617 | 171700 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 84 | 20240617 | 171600 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 85 | 20240617 | 171500 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 86 | 20240617 | 171400 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 87 | 20240617 | 171300 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 88 | 20240617 | 171200 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 89 | 20240617 | 171100 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 90 | 20240617 | 171000 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 91 | 20240617 | 170900 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 92 | 20240617 | 170800 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 8485 |
| 93 | 20240617 | 170700 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 94 | 20240617 | 170600 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 95 | 20240617 | 170500 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 96 | 20240617 | 170400 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 97 | 20240617 | 170300 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 98 | 20240617 | 170200 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 99 | 20240617 | 170100 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 100 | 20240617 | 170000 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 101 | 20240617 | 165900 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 102 | 20240617 | 165800 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 103 | 20240617 | 165700 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 104 | 20240617 | 165600 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 105 | 20240617 | 165500 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 106 | 20240617 | 165400 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 107 | 20240617 | 165300 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 108 | 20240617 | 165200 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 109 | 20240617 | 165100 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 110 | 20240617 | 165000 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 111 | 20240617 | 164900 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 112 | 20240617 | 164800 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 113 | 20240617 | 164700 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 114 | 20240617 | 164600 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 115 | 20240617 | 164500 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 116 | 20240617 | 164400 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 117 | 20240617 | 164300 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 118 | 20240617 | 164200 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 119 | 20240617 | 164100 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 120 | 20240617 | 164000 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 121 | 20240617 | 163900 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 122 | 20240617 | 163800 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 8485 |
| 123 | 20240617 | 163700 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 124 | 20240617 | 163600 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 125 | 20240617 | 163500 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 126 | 20240617 | 163400 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 127 | 20240617 | 163300 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 128 | 20240617 | 163200 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 129 | 20240617 | 163100 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 130 | 20240617 | 163000 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 131 | 20240617 | 162900 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 132 | 20240617 | 162800 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 133 | 20240617 | 162700 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 134 | 20240617 | 162600 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 135 | 20240617 | 162500 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 136 | 20240617 | 162400 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 137 | 20240617 | 162300 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 138 | 20240617 | 162200 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 139 | 20240617 | 162100 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 140 | 20240617 | 162000 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 141 | 20240617 | 161900 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 142 | 20240617 | 161800 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 143 | 20240617 | 161700 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 144 | 20240617 | 161600 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 145 | 20240617 | 161500 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 146 | 20240617 | 161400 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 147 | 20240617 | 161300 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 148 | 20240617 | 161200 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 149 | 20240617 | 161100 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 150 | 20240617 | 161000 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 151 | 20240617 | 160900 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 152 | 20240617 | 160800 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 8485 |
| 153 | 20240617 | 160700 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 154 | 20240617 | 160600 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 155 | 20240617 | 160500 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 156 | 20240617 | 160400 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 157 | 20240617 | 160300 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 158 | 20240617 | 160200 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 159 | 20240617 | 160100 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 160 | 20240617 | 160000 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 161 | 20240617 | 155900 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 162 | 20240617 | 155800 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 163 | 20240617 | 155700 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 164 | 20240617 | 155600 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 165 | 20240617 | 155500 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 166 | 20240617 | 155400 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 167 | 20240617 | 155300 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 168 | 20240617 | 155200 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 169 | 20240617 | 155100 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 170 | 20240617 | 155000 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 171 | 20240617 | 154900 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 172 | 20240617 | 154800 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 173 | 20240617 | 154700 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 174 | 20240617 | 154600 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 175 | 20240617 | 154500 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 176 | 20240617 | 154400 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 177 | 20240617 | 154300 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 178 | 20240617 | 154200 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 179 | 20240617 | 154100 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 180 | 20240617 | 154000 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 181 | 20240617 | 153900 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 182 | 20240617 | 153800 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 8485 |
| 183 | 20240617 | 153700 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 184 | 20240617 | 153600 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 185 | 20240617 | 153500 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20240617 | 153400 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20240617 | 153300 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20240617 | 153200 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20240617 | 153100 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 190 | 20240617 | 153000 | 4121314250 | 35250 | 35250 | 35250 | 35250 | 8485 |
| 191 | 20240617 | 152900 | 3822218000 | 35350 | 35350 | 35350 | 35350 | 0 |
| 192 | 20240617 | 152800 | 3822218000 | 35350 | 35350 | 35350 | 35350 | 0 |
| 193 | 20240617 | 152700 | 3822218000 | 35350 | 35350 | 35350 | 35350 | 0 |
| 194 | 20240617 | 152600 | 3822218000 | 35350 | 35350 | 35350 | 35350 | 0 |
| 195 | 20240617 | 152500 | 3822218000 | 35350 | 35350 | 35350 | 35350 | 0 |
| 196 | 20240617 | 152400 | 3822218000 | 35350 | 35350 | 35350 | 35350 | 0 |
| 197 | 20240617 | 152300 | 3822218000 | 35350 | 35350 | 35350 | 35350 | 0 |
| 198 | 20240617 | 152200 | 3822218000 | 35350 | 35350 | 35350 | 35350 | 0 |
| 199 | 20240617 | 152100 | 3822218000 | 35350 | 35350 | 35350 | 35350 | 0 |
| 200 | 20240617 | 152000 | 3822218000 | 35350 | 35350 | 35350 | 35350 | 0 |
| 201 | 20240617 | 151900 | 3822218000 | 35350 | 35350 | 35350 | 35300 | 281 |
| 202 | 20240617 | 151800 | 3812286800 | 35350 | 35300 | 35350 | 35200 | 58 |
| 203 | 20240617 | 151700 | 3810238600 | 35200 | 35150 | 35350 | 35150 | 80 |
| 204 | 20240617 | 151600 | 3807417650 | 35350 | 35200 | 35350 | 35150 | 425 |
| 205 | 20240617 | 151500 | 3792423150 | 35200 | 35400 | 35400 | 35100 | 1881 |
| 206 | 20240617 | 151400 | 3726147700 | 35350 | 35400 | 35400 | 35350 | 124 |
| 207 | 20240617 | 151300 | 3721761600 | 35400 | 35400 | 35400 | 35350 | 265 |
| 208 | 20240617 | 151200 | 3712384600 | 35350 | 35400 | 35400 | 35350 | 290 |
| 209 | 20240617 | 151100 | 3702121550 | 35350 | 35300 | 35400 | 35300 | 193 |
| 210 | 20240617 | 151000 | 3695298300 | 35350 | 35350 | 35350 | 35300 | 260 |
| 211 | 20240617 | 150900 | 3686110550 | 35350 | 35350 | 35350 | 35300 | 127 |
| 212 | 20240617 | 150800 | 3681624850 | 35300 | 35300 | 35350 | 35300 | 131 |
| 213 | 20240617 | 150700 | 3676997400 | 35350 | 35300 | 35400 | 35300 | 158 |
| 214 | 20240617 | 150600 | 3671412100 | 35350 | 35300 | 35400 | 35300 | 75 |
| 215 | 20240617 | 150500 | 3668763600 | 35300 | 35300 | 35400 | 35300 | 212 |
| 216 | 20240617 | 150400 | 3661270700 | 35400 | 35400 | 35400 | 35300 | 156 |
| 217 | 20240617 | 150300 | 3655757000 | 35350 | 35350 | 35400 | 35300 | 244 |
| 218 | 20240617 | 150200 | 3647133850 | 35300 | 35300 | 35350 | 35300 | 166 |
| 219 | 20240617 | 150100 | 3641271200 | 35300 | 35350 | 35350 | 35300 | 146 |
| 220 | 20240617 | 150000 | 3636112650 | 35400 | 35250 | 35400 | 35250 | 412 |
| 221 | 20240617 | 145900 | 3621551800 | 35250 | 35300 | 35350 | 35200 | 342 |
| 222 | 20240617 | 145800 | 3609487450 | 35250 | 35300 | 35350 | 35250 | 151 |
| 223 | 20240617 | 145700 | 3604158950 | 35300 | 35300 | 35350 | 35250 | 221 |
| 224 | 20240617 | 145600 | 3596362400 | 35300 | 35250 | 35350 | 35250 | 407 |
| 225 | 20240617 | 145500 | 3582002150 | 35250 | 35300 | 35350 | 35250 | 250 |
| 226 | 20240617 | 145400 | 3573180200 | 35250 | 35300 | 35300 | 35250 | 278 |
| 227 | 20240617 | 145300 | 3563379600 | 35300 | 35250 | 35350 | 35250 | 433 |
| 228 | 20240617 | 145200 | 3548090050 | 35250 | 35150 | 35300 | 35150 | 138 |
| 229 | 20240617 | 145100 | 3543222900 | 35150 | 35250 | 35300 | 35150 | 1131 |
| 230 | 20240617 | 145000 | 3503411850 | 35250 | 35300 | 35300 | 35200 | 208 |
| 231 | 20240617 | 144900 | 3496077100 | 35200 | 35250 | 35300 | 35200 | 244 |
| 232 | 20240617 | 144800 | 3487479750 | 35250 | 35200 | 35250 | 35200 | 251 |
| 233 | 20240617 | 144700 | 3478639400 | 35200 | 35150 | 35250 | 35150 | 105 |
| 234 | 20240617 | 144600 | 3474946400 | 35250 | 35200 | 35250 | 35150 | 272 |
| 235 | 20240617 | 144500 | 3465372200 | 35250 | 35150 | 35250 | 35150 | 106 |
| 236 | 20240617 | 144400 | 3461644600 | 35200 | 35150 | 35300 | 35150 | 285 |
| 237 | 20240617 | 144300 | 3451619950 | 35150 | 35200 | 35300 | 35150 | 733 |
| 238 | 20240617 | 144200 | 3425811550 | 35200 | 35200 | 35250 | 35200 | 100 |
| 239 | 20240617 | 144100 | 3422291500 | 35150 | 35250 | 35250 | 35150 | 1211 |
| 240 | 20240617 | 144000 | 3379671350 | 35200 | 35250 | 35300 | 35200 | 175 |
| 241 | 20240617 | 143900 | 3373503600 | 35250 | 35250 | 35350 | 35200 | 589 |
| 242 | 20240617 | 143800 | 3352734700 | 35250 | 35200 | 35250 | 35200 | 265 |
| 243 | 20240617 | 143700 | 3343399600 | 35200 | 35200 | 35250 | 35200 | 170 |
| 244 | 20240617 | 143600 | 3337412800 | 35200 | 35200 | 35200 | 35200 | 237 |
| 245 | 20240617 | 143500 | 3329070400 | 35200 | 35200 | 35250 | 35200 | 174 |
| 246 | 20240617 | 143400 | 3322942350 | 35200 | 35250 | 35300 | 35200 | 269 |
| 247 | 20240617 | 143300 | 3313470150 | 35300 | 35150 | 35300 | 35150 | 152 |
| 248 | 20240617 | 143200 | 3308114850 | 35150 | 35150 | 35300 | 35150 | 427 |
| 249 | 20240617 | 143100 | 3293056200 | 35150 | 35200 | 35200 | 35150 | 301 |
| 250 | 20240617 | 143000 | 3282470000 | 35200 | 35200 | 35200 | 35150 | 134 |
| 251 | 20240617 | 142900 | 3277756900 | 35150 | 35200 | 35250 | 35150 | 276 |
| 252 | 20240617 | 142800 | 3268045650 | 35250 | 35200 | 35250 | 35200 | 190 |
| 253 | 20240617 | 142700 | 3261353900 | 35200 | 35150 | 35200 | 35150 | 113 |
| 254 | 20240617 | 142600 | 3257378350 | 35150 | 35200 | 35250 | 35150 | 261 |
| 255 | 20240617 | 142500 | 3248194400 | 35200 | 35200 | 35250 | 35150 | 95 |
| 256 | 20240617 | 142400 | 3244851050 | 35150 | 35200 | 35250 | 35150 | 233 |
| 257 | 20240617 | 142300 | 3236648100 | 35150 | 35200 | 35250 | 35150 | 180 |
| 258 | 20240617 | 142200 | 3230310600 | 35200 | 35200 | 35250 | 35200 | 95 |
| 259 | 20240617 | 142100 | 3226963400 | 35200 | 35200 | 35300 | 35200 | 287 |
| 260 | 20240617 | 142000 | 3216853950 | 35200 | 35250 | 35300 | 35150 | 89 |
| 261 | 20240617 | 141900 | 3213721200 | 35250 | 35200 | 35300 | 35200 | 255 |
| 262 | 20240617 | 141800 | 3204741350 | 35150 | 35250 | 35300 | 35150 | 181 |
| 263 | 20240617 | 141700 | 3198364700 | 35250 | 35150 | 35250 | 35150 | 259 |
| 264 | 20240617 | 141600 | 3189246400 | 35250 | 35200 | 35250 | 35100 | 284 |
| 265 | 20240617 | 141500 | 3179251950 | 35150 | 35150 | 35200 | 35150 | 82 |
| 266 | 20240617 | 141400 | 3176368650 | 35150 | 35200 | 35250 | 35150 | 628 |
| 267 | 20240617 | 141300 | 3154260150 | 35200 | 35200 | 35200 | 35200 | 165 |
| 268 | 20240617 | 141200 | 3148452150 | 35200 | 35150 | 35250 | 35150 | 188 |
| 269 | 20240617 | 141100 | 3141840900 | 35100 | 35200 | 35250 | 35100 | 253 |
| 270 | 20240617 | 141000 | 3132943350 | 35200 | 35200 | 35250 | 35200 | 205 |
| 271 | 20240617 | 140900 | 3125722050 | 35200 | 35200 | 35250 | 35200 | 203 |
| 272 | 20240617 | 140800 | 3118573650 | 35200 | 35250 | 35250 | 35200 | 181 |
| 273 | 20240617 | 140700 | 3112194200 | 35250 | 35250 | 35300 | 35250 | 135 |
| 274 | 20240617 | 140600 | 3107432750 | 35250 | 35250 | 35250 | 35250 | 267 |
| 275 | 20240617 | 140500 | 3098021000 | 35250 | 35300 | 35300 | 35250 | 255 |
| 276 | 20240617 | 140400 | 3089023700 | 35250 | 35250 | 35300 | 35250 | 305 |
| 277 | 20240617 | 140300 | 3078269500 | 35250 | 35250 | 35250 | 35250 | 145 |
| 278 | 20240617 | 140200 | 3073158250 | 35250 | 35150 | 35250 | 35150 | 114 |
| 279 | 20240617 | 140100 | 3069145550 | 35150 | 35200 | 35200 | 35150 | 249 |
| 280 | 20240617 | 140000 | 3060387300 | 35200 | 35150 | 35250 | 35150 | 126 |
| 281 | 20240617 | 135900 | 3055956850 | 35150 | 35150 | 35200 | 35150 | 210 |
| 282 | 20240617 | 135800 | 3048571150 | 35150 | 35150 | 35350 | 35150 | 175 |
| 283 | 20240617 | 135700 | 3042409150 | 35150 | 35300 | 35300 | 35100 | 149 |
| 284 | 20240617 | 135600 | 3037162950 | 35300 | 35250 | 35300 | 35100 | 332 |
| 285 | 20240617 | 135500 | 3025474900 | 35250 | 35250 | 35300 | 35250 | 213 |
| 286 | 20240617 | 135400 | 3017961550 | 35250 | 35200 | 35250 | 35150 | 261 |
| 287 | 20240617 | 135300 | 3008773950 | 35250 | 35200 | 35250 | 35200 | 126 |
| 288 | 20240617 | 135200 | 3004338350 | 35200 | 35200 | 35200 | 35150 | 104 |
| 289 | 20240617 | 135100 | 3000681700 | 35300 | 35250 | 35300 | 35150 | 284 |
| 290 | 20240617 | 135000 | 2990678350 | 35250 | 35200 | 35300 | 35150 | 116 |
| 291 | 20240617 | 134900 | 2986595450 | 35200 | 35200 | 35250 | 35150 | 388 |
| 292 | 20240617 | 134800 | 2972926700 | 35200 | 35200 | 35200 | 35200 | 112 |
| 293 | 20240617 | 134700 | 2968984300 | 35200 | 35200 | 35250 | 35200 | 155 |
| 294 | 20240617 | 134600 | 2963525550 | 35200 | 35250 | 35300 | 35200 | 220 |
| 295 | 20240617 | 134500 | 2955778300 | 35250 | 35200 | 35250 | 35200 | 76 |
| 296 | 20240617 | 134400 | 2953102250 | 35200 | 35200 | 35250 | 35200 | 265 |
| 297 | 20240617 | 134300 | 2943768600 | 35200 | 35250 | 35250 | 35200 | 103 |
| 298 | 20240617 | 134200 | 2940139300 | 35250 | 35250 | 35300 | 35200 | 162 |
| 299 | 20240617 | 134100 | 2934424000 | 35150 | 35200 | 35300 | 35150 | 648 |
| 300 | 20240617 | 134000 | 2911584300 | 35200 | 35150 | 35250 | 35150 | 113 |
| 301 | 20240617 | 133900 | 2907610100 | 35150 | 35150 | 35200 | 35150 | 118 |
| 302 | 20240617 | 133800 | 2903457250 | 35150 | 35200 | 35250 | 35150 | 231 |
| 303 | 20240617 | 133700 | 2895330500 | 35200 | 35200 | 35250 | 35200 | 188 |
| 304 | 20240617 | 133600 | 2888705300 | 35200 | 35150 | 35200 | 35150 | 241 |
| 305 | 20240617 | 133500 | 2880229950 | 35150 | 35150 | 35200 | 35100 | 41 |
| 306 | 20240617 | 133400 | 2878789100 | 35100 | 35100 | 35200 | 35100 | 96 |
| 307 | 20240617 | 133300 | 2875417000 | 35100 | 35200 | 35200 | 35100 | 257 |
| 308 | 20240617 | 133200 | 2866388550 | 35100 | 35100 | 35250 | 35100 | 103 |
| 309 | 20240617 | 133100 | 2862768900 | 35100 | 35250 | 35250 | 35100 | 244 |
| 310 | 20240617 | 133000 | 2854189450 | 35300 | 35200 | 35300 | 35200 | 151 |
| 311 | 20240617 | 132900 | 2848872750 | 35200 | 35100 | 35300 | 35100 | 269 |
| 312 | 20240617 | 132800 | 2839398700 | 35100 | 35100 | 35200 | 35100 | 180 |
| 313 | 20240617 | 132700 | 2833078300 | 35200 | 35100 | 35250 | 35100 | 172 |
| 314 | 20240617 | 132600 | 2827026400 | 35100 | 35100 | 35200 | 35100 | 198 |
| 315 | 20240617 | 132500 | 2820074950 | 35150 | 35100 | 35200 | 35100 | 99 |
| 316 | 20240617 | 132400 | 2816598600 | 35100 | 35200 | 35250 | 35100 | 473 |
| 317 | 20240617 | 132300 | 2799954450 | 35050 | 35100 | 35200 | 35050 | 159 |
| 318 | 20240617 | 132200 | 2794379400 | 35100 | 35150 | 35150 | 35050 | 113 |
| 319 | 20240617 | 132100 | 2790412900 | 35050 | 35050 | 35150 | 35050 | 216 |
| 320 | 20240617 | 132000 | 2782835500 | 35100 | 35050 | 35100 | 35050 | 87 |
| 321 | 20240617 | 131900 | 2779783650 | 35050 | 35150 | 35150 | 35050 | 53 |
| 322 | 20240617 | 131800 | 2777924400 | 35150 | 35050 | 35150 | 35050 | 152 |
| 323 | 20240617 | 131700 | 2772595700 | 35150 | 35100 | 35150 | 35050 | 129 |
| 324 | 20240617 | 131600 | 2768065300 | 35050 | 35100 | 35100 | 35050 | 156 |
| 325 | 20240617 | 131500 | 2762592250 | 35100 | 35100 | 35200 | 35100 | 46 |
| 326 | 20240617 | 131400 | 2760976650 | 35100 | 35150 | 35300 | 34900 | 707 |
| 327 | 20240617 | 131300 | 2736077150 | 35150 | 35000 | 35150 | 34900 | 415 |
| 328 | 20240617 | 131200 | 2721527300 | 35000 | 34950 | 35000 | 34950 | 82 |
| 329 | 20240617 | 131100 | 2718658700 | 34900 | 35000 | 35050 | 34900 | 288 |
| 330 | 20240617 | 131000 | 2708586750 | 35000 | 35000 | 35000 | 35000 | 41 |
| 331 | 20240617 | 130900 | 2707151750 | 35000 | 34950 | 35050 | 34950 | 131 |
| 332 | 20240617 | 130800 | 2702566250 | 34950 | 34950 | 35050 | 34950 | 200 |
| 333 | 20240617 | 130700 | 2695565500 | 35000 | 34900 | 35000 | 34900 | 176 |
| 334 | 20240617 | 130600 | 2689410300 | 34900 | 34950 | 35000 | 34850 | 205 |
| 335 | 20240617 | 130500 | 2682249400 | 35000 | 34850 | 35000 | 34850 | 452 |
| 336 | 20240617 | 130400 | 2666443800 | 34850 | 34950 | 34950 | 34850 | 151 |
| 337 | 20240617 | 130300 | 2661172400 | 34850 | 34900 | 34950 | 34850 | 179 |
| 338 | 20240617 | 130200 | 2654919400 | 34950 | 34850 | 34950 | 34850 | 77 |
| 339 | 20240617 | 130100 | 2652230650 | 34850 | 34900 | 34900 | 34850 | 201 |
| 340 | 20240617 | 130000 | 2645220050 | 34950 | 34900 | 34950 | 34900 | 48 |
| 341 | 20240617 | 125900 | 2643544300 | 34900 | 34900 | 34900 | 34900 | 139 |
| 342 | 20240617 | 125800 | 2638693200 | 34900 | 34900 | 34900 | 34900 | 144 |
| 343 | 20240617 | 125700 | 2633667600 | 34900 | 34900 | 34950 | 34900 | 98 |
| 344 | 20240617 | 125600 | 2630244050 | 34900 | 34950 | 35000 | 34900 | 214 |
| 345 | 20240617 | 125500 | 2622767550 | 34950 | 34950 | 35000 | 34950 | 32 |
| 346 | 20240617 | 125400 | 2621648750 | 34950 | 34900 | 35000 | 34850 | 183 |
| 347 | 20240617 | 125300 | 2615255250 | 34950 | 34900 | 34950 | 34850 | 227 |
| 348 | 20240617 | 125200 | 2607338000 | 34900 | 34900 | 34900 | 34850 | 213 |
| 349 | 20240617 | 125100 | 2599904850 | 34850 | 34850 | 34850 | 34850 | 143 |
| 350 | 20240617 | 125000 | 2594921300 | 34850 | 34850 | 34900 | 34850 | 373 |
| 351 | 20240617 | 124900 | 2581915950 | 34900 | 34900 | 35000 | 34850 | 474 |
| 352 | 20240617 | 124800 | 2565373500 | 34900 | 34900 | 34900 | 34900 | 133 |
| 353 | 20240617 | 124700 | 2560731800 | 34900 | 34950 | 35000 | 34900 | 331 |
| 354 | 20240617 | 124600 | 2549172250 | 34950 | 34950 | 35000 | 34900 | 179 |
| 355 | 20240617 | 124500 | 2542920100 | 35000 | 34900 | 35000 | 34900 | 61 |
| 356 | 20240617 | 124400 | 2540789750 | 34900 | 34900 | 35050 | 34900 | 218 |
| 357 | 20240617 | 124300 | 2533169150 | 34900 | 34900 | 35000 | 34900 | 173 |
| 358 | 20240617 | 124200 | 2527127150 | 34900 | 34950 | 35000 | 34900 | 99 |
| 359 | 20240617 | 124100 | 2523666950 | 34950 | 34900 | 35000 | 34900 | 270 |
| 360 | 20240617 | 124000 | 2514231350 | 34900 | 34900 | 35050 | 34900 | 72 |
| 361 | 20240617 | 123900 | 2511717800 | 34900 | 34900 | 35000 | 34900 | 92 |
| 362 | 20240617 | 123800 | 2508502100 | 34900 | 35000 | 35050 | 34900 | 160 |
| 363 | 20240617 | 123700 | 2502906700 | 35000 | 34950 | 35050 | 34950 | 80 |
| 364 | 20240617 | 123600 | 2500107350 | 35050 | 35000 | 35050 | 34900 | 380 |
| 365 | 20240617 | 123500 | 2486808100 | 35000 | 35000 | 35000 | 34900 | 1057 |
| 366 | 20240617 | 123400 | 2449908550 | 34950 | 34950 | 35000 | 34950 | 73 |
| 367 | 20240617 | 123300 | 2447354900 | 34950 | 34950 | 35000 | 34950 | 148 |
| 368 | 20240617 | 123200 | 2442181900 | 34950 | 34950 | 35000 | 34950 | 110 |
| 369 | 20240617 | 123100 | 2438335850 | 34950 | 34950 | 34950 | 34950 | 212 |
| 370 | 20240617 | 123000 | 2430926450 | 34950 | 35000 | 35000 | 34950 | 273 |
| 371 | 20240617 | 122900 | 2421373100 | 34950 | 35000 | 35000 | 34950 | 209 |
| 372 | 20240617 | 122800 | 2414061900 | 34950 | 34950 | 34950 | 34950 | 146 |
| 373 | 20240617 | 122700 | 2408959200 | 34950 | 34950 | 35000 | 34950 | 104 |
| 374 | 20240617 | 122600 | 2405323150 | 34950 | 34950 | 34950 | 34950 | 454 |
| 375 | 20240617 | 122500 | 2389455850 | 34950 | 34950 | 35000 | 34950 | 155 |
| 376 | 20240617 | 122400 | 2384036300 | 34950 | 34950 | 34950 | 34950 | 78 |
| 377 | 20240617 | 122300 | 2381310200 | 34950 | 34950 | 34950 | 34950 | 204 |
| 378 | 20240617 | 122200 | 2374180400 | 34950 | 35000 | 35000 | 34950 | 449 |
| 379 | 20240617 | 122100 | 2358483150 | 34950 | 34950 | 35000 | 34950 | 147 |
| 380 | 20240617 | 122000 | 2353343800 | 34950 | 34950 | 35050 | 34950 | 221 |
| 381 | 20240617 | 121900 | 2345616200 | 34950 | 34950 | 35000 | 34950 | 79 |
| 382 | 20240617 | 121800 | 2342852900 | 35000 | 35050 | 35050 | 34950 | 155 |
| 383 | 20240617 | 121700 | 2337433950 | 34950 | 34950 | 34950 | 34950 | 107 |
| 384 | 20240617 | 121600 | 2333694300 | 34950 | 34950 | 35050 | 34950 | 92 |
| 385 | 20240617 | 121500 | 2330473950 | 34950 | 35050 | 35100 | 34950 | 192 |
| 386 | 20240617 | 121400 | 2323752350 | 35050 | 34950 | 35100 | 34950 | 129 |
| 387 | 20240617 | 121300 | 2319231400 | 34950 | 35000 | 35100 | 34950 | 149 |
| 388 | 20240617 | 121200 | 2314017800 | 35000 | 34950 | 35100 | 34950 | 89 |
| 389 | 20240617 | 121100 | 2310898000 | 34950 | 35000 | 35050 | 34950 | 119 |
| 390 | 20240617 | 121000 | 2306733150 | 34950 | 35000 | 35000 | 34950 | 278 |
| 391 | 20240617 | 120900 | 2297003500 | 35000 | 35000 | 35100 | 35000 | 61 |
| 392 | 20240617 | 120800 | 2294868400 | 35000 | 35100 | 35150 | 35000 | 217 |
| 393 | 20240617 | 120700 | 2287265000 | 35000 | 35050 | 35050 | 35000 | 45 |
| 394 | 20240617 | 120600 | 2285688650 | 35100 | 35050 | 35150 | 35000 | 149 |
| 395 | 20240617 | 120500 | 2280465050 | 35050 | 35150 | 35150 | 35050 | 143 |
| 396 | 20240617 | 120400 | 2275441700 | 35200 | 35100 | 35200 | 35100 | 168 |
| 397 | 20240617 | 120300 | 2269537000 | 35050 | 35050 | 35050 | 35050 | 126 |
| 398 | 20240617 | 120200 | 2265120700 | 35050 | 35200 | 35200 | 35050 | 86 |
| 399 | 20240617 | 120100 | 2262097700 | 35200 | 35200 | 35250 | 35050 | 149 |
| 400 | 20240617 | 120000 | 2256850300 | 35200 | 35150 | 35200 | 35050 | 247 |
| 401 | 20240617 | 115900 | 2248172950 | 35200 | 35050 | 35200 | 35050 | 97 |
| 402 | 20240617 | 115800 | 2244765100 | 35050 | 35250 | 35300 | 35050 | 632 |
| 403 | 20240617 | 115700 | 2222491400 | 35250 | 35100 | 35250 | 34950 | 1065 |
| 404 | 20240617 | 115600 | 2184986050 | 35100 | 34950 | 35100 | 34950 | 168 |
| 405 | 20240617 | 115500 | 2179094550 | 34950 | 35000 | 35050 | 34950 | 265 |
| 406 | 20240617 | 115400 | 2169821050 | 35050 | 34950 | 35050 | 34950 | 152 |
| 407 | 20240617 | 115300 | 2164501400 | 34950 | 34950 | 35000 | 34900 | 270 |
| 408 | 20240617 | 115200 | 2155070300 | 35000 | 34950 | 35000 | 34950 | 1448 |
| 409 | 20240617 | 115100 | 2104459800 | 34950 | 34950 | 34950 | 34950 | 49 |
| 410 | 20240617 | 115000 | 2102747250 | 34950 | 35000 | 35050 | 34950 | 300 |
| 411 | 20240617 | 114900 | 2092256950 | 35050 | 34950 | 35050 | 34950 | 128 |
| 412 | 20240617 | 114800 | 2087780300 | 34950 | 34950 | 35000 | 34950 | 218 |
| 413 | 20240617 | 114700 | 2080158250 | 35000 | 35000 | 35000 | 34950 | 153 |
| 414 | 20240617 | 114600 | 2074808000 | 34950 | 35050 | 35050 | 34950 | 220 |
| 415 | 20240617 | 114500 | 2067108800 | 35050 | 35050 | 35100 | 35050 | 201 |
| 416 | 20240617 | 114400 | 2060063600 | 35050 | 35050 | 35050 | 35050 | 327 |
| 417 | 20240617 | 114300 | 2048602250 | 35050 | 35050 | 35100 | 35050 | 205 |
| 418 | 20240617 | 114200 | 2041414500 | 35050 | 35000 | 35100 | 35000 | 154 |
| 419 | 20240617 | 114100 | 2036020300 | 35050 | 35000 | 35050 | 35000 | 32 |
| 420 | 20240617 | 114000 | 2034900200 | 35000 | 35000 | 35050 | 34950 | 214 |
| 421 | 20240617 | 113900 | 2027416750 | 34950 | 35000 | 35050 | 34950 | 193 |
| 422 | 20240617 | 113800 | 2020664900 | 35000 | 35050 | 35050 | 35000 | 176 |
| 423 | 20240617 | 113700 | 2014501400 | 35050 | 35050 | 35100 | 35050 | 114 |
| 424 | 20240617 | 113600 | 2010505550 | 35100 | 35000 | 35100 | 35000 | 901 |
| 425 | 20240617 | 113500 | 1978947400 | 35000 | 35000 | 35000 | 35000 | 131 |
| 426 | 20240617 | 113400 | 1974362400 | 35000 | 35000 | 35050 | 35000 | 117 |
| 427 | 20240617 | 113300 | 1970262900 | 35050 | 35000 | 35050 | 35000 | 511 |
| 428 | 20240617 | 113200 | 1952360500 | 35000 | 35000 | 35050 | 35000 | 111 |
| 429 | 20240617 | 113100 | 1948475400 | 35000 | 34950 | 35050 | 34950 | 102 |
| 430 | 20240617 | 113000 | 1944906000 | 34950 | 35000 | 35050 | 34950 | 562 |
| 431 | 20240617 | 112900 | 1925255650 | 35000 | 35000 | 35100 | 35000 | 323 |
| 432 | 20240617 | 112800 | 1913931100 | 35050 | 35000 | 35050 | 34950 | 467 |
| 433 | 20240617 | 112700 | 1897575000 | 35000 | 35050 | 35050 | 34950 | 138 |
| 434 | 20240617 | 112600 | 1892744450 | 35050 | 35000 | 35050 | 34950 | 345 |
| 435 | 20240617 | 112500 | 1880666100 | 35000 | 35000 | 35050 | 34950 | 222 |
| 436 | 20240617 | 112400 | 1872895350 | 35000 | 35000 | 35050 | 35000 | 239 |
| 437 | 20240617 | 112300 | 1864528700 | 34950 | 35050 | 35050 | 34950 | 139 |
| 438 | 20240617 | 112200 | 1859668400 | 35050 | 35000 | 35050 | 35000 | 354 |
| 439 | 20240617 | 112100 | 1847271150 | 35000 | 35000 | 35050 | 35000 | 176 |
| 440 | 20240617 | 112000 | 1841111100 | 35000 | 35000 | 35050 | 34950 | 262 |
| 441 | 20240617 | 111900 | 1831944750 | 34950 | 34950 | 35100 | 34950 | 320 |
| 442 | 20240617 | 111800 | 1820747250 | 35000 | 35000 | 35050 | 35000 | 580 |
| 443 | 20240617 | 111700 | 1800444100 | 35000 | 35100 | 35150 | 35000 | 626 |
| 444 | 20240617 | 111600 | 1778525300 | 35100 | 35000 | 35150 | 35000 | 594 |
| 445 | 20240617 | 111500 | 1757708950 | 35150 | 35100 | 35200 | 35000 | 758 |
| 446 | 20240617 | 111400 | 1731129800 | 35100 | 35050 | 35200 | 35050 | 140 |
| 447 | 20240617 | 111300 | 1726211600 | 35100 | 35300 | 35300 | 35100 | 2342 |
| 448 | 20240617 | 111200 | 1643795050 | 35250 | 35250 | 35350 | 35250 | 124 |
| 449 | 20240617 | 111100 | 1639419700 | 35250 | 35250 | 35350 | 35250 | 138 |
| 450 | 20240617 | 111000 | 1634547200 | 35300 | 35300 | 35300 | 35250 | 287 |
| 451 | 20240617 | 110900 | 1624422150 | 35300 | 35400 | 35400 | 35300 | 407 |
| 452 | 20240617 | 110800 | 1610046000 | 35300 | 35300 | 35350 | 35300 | 29 |
| 453 | 20240617 | 110700 | 1609022050 | 35300 | 35400 | 35400 | 35300 | 230 |
| 454 | 20240617 | 110600 | 1600897200 | 35350 | 35300 | 35350 | 35300 | 106 |
| 455 | 20240617 | 110500 | 1597152550 | 35300 | 35300 | 35300 | 35300 | 230 |
| 456 | 20240617 | 110400 | 1589033550 | 35300 | 35350 | 35350 | 35300 | 30 |
| 457 | 20240617 | 110300 | 1587974400 | 35300 | 35300 | 35350 | 35300 | 67 |
| 458 | 20240617 | 110200 | 1585608050 | 35300 | 35450 | 35450 | 35300 | 143 |
| 459 | 20240617 | 110100 | 1580559500 | 35300 | 35400 | 35450 | 35250 | 326 |
| 460 | 20240617 | 110000 | 1569020750 | 35250 | 35300 | 35400 | 35250 | 569 |
| 461 | 20240617 | 105900 | 1548927650 | 35300 | 35300 | 35400 | 35300 | 173 |
| 462 | 20240617 | 105800 | 1542816500 | 35300 | 35300 | 35350 | 35300 | 93 |
| 463 | 20240617 | 105700 | 1539533550 | 35300 | 35300 | 35350 | 35300 | 196 |
| 464 | 20240617 | 105600 | 1532613550 | 35300 | 35300 | 35300 | 35300 | 37 |
| 465 | 20240617 | 105500 | 1531307450 | 35350 | 35300 | 35400 | 35300 | 291 |
| 466 | 20240617 | 105400 | 1521026150 | 35300 | 35300 | 35350 | 35300 | 63 |
| 467 | 20240617 | 105300 | 1518801550 | 35450 | 35300 | 35450 | 35250 | 321 |
| 468 | 20240617 | 105200 | 1507431650 | 35250 | 35300 | 35300 | 35250 | 485 |
| 469 | 20240617 | 105100 | 1490319550 | 35300 | 35300 | 35300 | 35300 | 138 |
| 470 | 20240617 | 105000 | 1485448150 | 35300 | 35350 | 35350 | 35300 | 813 |
| 471 | 20240617 | 104900 | 1456723800 | 35300 | 35350 | 35350 | 35300 | 112 |
| 472 | 20240617 | 104800 | 1452767750 | 35350 | 35300 | 35350 | 35300 | 62 |
| 473 | 20240617 | 104700 | 1450579000 | 35300 | 35300 | 35350 | 35300 | 171 |
| 474 | 20240617 | 104600 | 1444542600 | 35300 | 35300 | 35350 | 35300 | 98 |
| 475 | 20240617 | 104500 | 1441080800 | 35250 | 35250 | 35350 | 35250 | 89 |
| 476 | 20240617 | 104400 | 1437942750 | 35250 | 35300 | 35400 | 35250 | 551 |
| 477 | 20240617 | 104300 | 1418465950 | 35300 | 35300 | 35350 | 35250 | 122 |
| 478 | 20240617 | 104200 | 1414157050 | 35250 | 35300 | 35350 | 35250 | 314 |
| 479 | 20240617 | 104100 | 1403084900 | 35250 | 35300 | 35350 | 35250 | 198 |
| 480 | 20240617 | 104000 | 1396096000 | 35350 | 35300 | 35350 | 35300 | 83 |
| 481 | 20240617 | 103900 | 1393164400 | 35350 | 35350 | 35350 | 35350 | 5 |
| 482 | 20240617 | 103800 | 1392987650 | 35300 | 35350 | 35350 | 35250 | 542 |
| 483 | 20240617 | 103700 | 1373848250 | 35350 | 35400 | 35400 | 35350 | 1206 |
| 484 | 20240617 | 103600 | 1331211300 | 35400 | 35450 | 35450 | 35400 | 56 |
| 485 | 20240617 | 103500 | 1329228850 | 35450 | 35450 | 35450 | 35350 | 366 |
| 486 | 20240617 | 103400 | 1316271100 | 35450 | 35450 | 35450 | 35450 | 32 |
| 487 | 20240617 | 103300 | 1315136700 | 35550 | 35500 | 35550 | 35450 | 46 |
| 488 | 20240617 | 103200 | 1313501850 | 35450 | 35500 | 35600 | 35450 | 202 |
| 489 | 20240617 | 103100 | 1306335250 | 35500 | 35450 | 35500 | 35450 | 24 |
| 490 | 20240617 | 103000 | 1305484000 | 35500 | 35500 | 35500 | 35450 | 123 |
| 491 | 20240617 | 102900 | 1301120300 | 35450 | 35400 | 35450 | 35400 | 55 |
| 492 | 20240617 | 102800 | 1299171950 | 35400 | 35400 | 35400 | 35400 | 135 |
| 493 | 20240617 | 102700 | 1294392950 | 35400 | 35400 | 35400 | 35400 | 425 |
| 494 | 20240617 | 102600 | 1279347950 | 35450 | 35450 | 35450 | 35400 | 6 |
| 495 | 20240617 | 102500 | 1279135450 | 35450 | 35400 | 35450 | 35400 | 68 |
| 496 | 20240617 | 102400 | 1276724900 | 35400 | 35400 | 35400 | 35400 | 86 |
| 497 | 20240617 | 102300 | 1273680500 | 35400 | 35400 | 35450 | 35400 | 122 |
| 498 | 20240617 | 102200 | 1269358850 | 35450 | 35450 | 35450 | 35350 | 390 |
| 499 | 20240617 | 102100 | 1255561500 | 35500 | 35450 | 35500 | 35450 | 92 |
| 500 | 20240617 | 102000 | 1252300000 | 35450 | 35400 | 35450 | 35400 | 6 |
| 501 | 20240617 | 101900 | 1252087350 | 35400 | 35400 | 35400 | 35400 | 256 |
| 502 | 20240617 | 101800 | 1243024950 | 35400 | 35400 | 35400 | 35350 | 107 |
| 503 | 20240617 | 101700 | 1239237900 | 35350 | 35400 | 35400 | 35350 | 926 |
| 504 | 20240617 | 101600 | 1206479500 | 35400 | 35450 | 35450 | 35400 | 816 |
| 505 | 20240617 | 101500 | 1177562950 | 35500 | 35500 | 35500 | 35450 | 358 |
| 506 | 20240617 | 101400 | 1164864900 | 35500 | 35600 | 35600 | 35500 | 483 |
| 507 | 20240617 | 101300 | 1147715000 | 35500 | 35600 | 35650 | 35500 | 690 |
| 508 | 20240617 | 101200 | 1123185250 | 35550 | 35550 | 35600 | 35550 | 98 |
| 509 | 20240617 | 101100 | 1119700600 | 35600 | 35600 | 35600 | 35600 | 84 |
| 510 | 20240617 | 101000 | 1116710200 | 35600 | 35550 | 35600 | 35550 | 291 |
| 511 | 20240617 | 100900 | 1106356700 | 35600 | 35500 | 35600 | 35500 | 257 |
| 512 | 20240617 | 100800 | 1097217600 | 35450 | 35450 | 35450 | 35450 | 1035 |
| 513 | 20240617 | 100700 | 1060526850 | 35450 | 35400 | 35450 | 35400 | 174 |
| 514 | 20240617 | 100600 | 1054363950 | 35400 | 35450 | 35450 | 35400 | 75 |
| 515 | 20240617 | 100500 | 1051707000 | 35400 | 35550 | 35550 | 35400 | 281 |
| 516 | 20240617 | 100400 | 1041741950 | 35550 | 35450 | 35550 | 35450 | 222 |
| 517 | 20240617 | 100300 | 1033867700 | 35400 | 35500 | 35500 | 35400 | 725 |
| 518 | 20240617 | 100200 | 1008193050 | 35450 | 35450 | 35450 | 35450 | 13 |
| 519 | 20240617 | 100100 | 1007732200 | 35450 | 35450 | 35500 | 35450 | 667 |
| 520 | 20240617 | 100000 | 984086900 | 35450 | 35500 | 35500 | 35400 | 465 |
| 521 | 20240617 | 095900 | 967595750 | 35550 | 35550 | 35550 | 35550 | 89 |
| 522 | 20240617 | 095800 | 964431800 | 35550 | 35500 | 35550 | 35500 | 96 |
| 523 | 20240617 | 095700 | 961020850 | 35500 | 35450 | 35500 | 35450 | 56 |
| 524 | 20240617 | 095600 | 959033600 | 35400 | 35450 | 35500 | 35400 | 318 |
| 525 | 20240617 | 095500 | 947758100 | 35450 | 35400 | 35450 | 35400 | 411 |
| 526 | 20240617 | 095400 | 933205150 | 35400 | 35400 | 35400 | 35350 | 188 |
| 527 | 20240617 | 095300 | 926551150 | 35400 | 35400 | 35400 | 35350 | 57 |
| 528 | 20240617 | 095200 | 924533850 | 35400 | 35300 | 35400 | 35300 | 107 |
| 529 | 20240617 | 095100 | 920751000 | 35400 | 35300 | 35400 | 35300 | 38 |
| 530 | 20240617 | 095000 | 919405900 | 35300 | 35350 | 35350 | 35300 | 123 |
| 531 | 20240617 | 094900 | 915061050 | 35350 | 35300 | 35350 | 35300 | 524 |
| 532 | 20240617 | 094800 | 896563700 | 35250 | 35300 | 35300 | 35250 | 763 |
| 533 | 20240617 | 094700 | 869634800 | 35350 | 35350 | 35350 | 35300 | 86 |
| 534 | 20240617 | 094600 | 866597700 | 35350 | 35350 | 35350 | 35350 | 160 |
| 535 | 20240617 | 094500 | 860941700 | 35350 | 35400 | 35400 | 35350 | 459 |
| 536 | 20240617 | 094400 | 844708750 | 35350 | 35400 | 35400 | 35350 | 44 |
| 537 | 20240617 | 094300 | 843151550 | 35400 | 35400 | 35400 | 35350 | 17 |
| 538 | 20240617 | 094200 | 842550500 | 35350 | 35400 | 35400 | 35350 | 182 |
| 539 | 20240617 | 094100 | 836115500 | 35400 | 35300 | 35400 | 35300 | 250 |
| 540 | 20240617 | 094000 | 827276350 | 35300 | 35300 | 35350 | 35300 | 104 |
| 541 | 20240617 | 093900 | 823605050 | 35300 | 35250 | 35300 | 35250 | 163 |
| 542 | 20240617 | 093800 | 817854650 | 35350 | 35200 | 35350 | 35200 | 146 |
| 543 | 20240617 | 093700 | 812700300 | 35250 | 35300 | 35300 | 35200 | 530 |
| 544 | 20240617 | 093600 | 794017850 | 35300 | 35250 | 35300 | 35250 | 31 |
| 545 | 20240617 | 093500 | 792924300 | 35300 | 35250 | 35350 | 35250 | 1020 |
| 546 | 20240617 | 093400 | 756967800 | 35350 | 35250 | 35350 | 35250 | 1270 |
| 547 | 20240617 | 093300 | 712192000 | 35250 | 35250 | 35350 | 35250 | 99 |
| 548 | 20240617 | 093200 | 708697750 | 35250 | 35350 | 35350 | 35250 | 468 |
| 549 | 20240617 | 093100 | 692167050 | 35350 | 35400 | 35400 | 35350 | 311 |
| 550 | 20240617 | 093000 | 681162300 | 35400 | 35400 | 35450 | 35400 | 129 |
| 551 | 20240617 | 092900 | 676595650 | 35450 | 35400 | 35450 | 35400 | 269 |
| 552 | 20240617 | 092800 | 667067850 | 35500 | 35500 | 35500 | 35500 | 5 |
| 553 | 20240617 | 092700 | 666890350 | 35400 | 35400 | 35400 | 35350 | 604 |
| 554 | 20240617 | 092600 | 645516350 | 35500 | 35500 | 35500 | 35400 | 26 |
| 555 | 20240617 | 092500 | 644595650 | 35500 | 35550 | 35550 | 35500 | 34 |
| 556 | 20240617 | 092400 | 643388500 | 35550 | 35500 | 35550 | 35500 | 52 |
| 557 | 20240617 | 092300 | 641542450 | 35500 | 35550 | 35550 | 35400 | 174 |
| 558 | 20240617 | 092200 | 635370400 | 35500 | 35500 | 35550 | 35400 | 512 |
| 559 | 20240617 | 092100 | 617215250 | 35500 | 35550 | 35550 | 35500 | 25 |
| 560 | 20240617 | 092000 | 616327150 | 35550 | 35550 | 35550 | 35550 | 61 |
| 561 | 20240617 | 091900 | 614158600 | 35500 | 35500 | 35550 | 35450 | 297 |
| 562 | 20240617 | 091800 | 603605650 | 35500 | 35400 | 35500 | 35400 | 205 |
| 563 | 20240617 | 091700 | 596343350 | 35550 | 35450 | 35550 | 35400 | 174 |
| 564 | 20240617 | 091600 | 590176600 | 35450 | 35450 | 35500 | 35450 | 199 |
| 565 | 20240617 | 091500 | 583119350 | 35550 | 35350 | 35600 | 35350 | 150 |
| 566 | 20240617 | 091400 | 577797000 | 35650 | 35350 | 35650 | 35250 | 483 |
| 567 | 20240617 | 091300 | 560728900 | 35400 | 35300 | 35400 | 35150 | 302 |
| 568 | 20240617 | 091200 | 550076000 | 35300 | 35300 | 35300 | 35100 | 115 |
| 569 | 20240617 | 091100 | 546038900 | 35300 | 35300 | 35300 | 35100 | 344 |
| 570 | 20240617 | 091000 | 533954250 | 35200 | 35300 | 35300 | 35150 | 752 |
| 571 | 20240617 | 090900 | 507454300 | 35300 | 35400 | 35550 | 35250 | 559 |
| 572 | 20240617 | 090800 | 487697900 | 35500 | 35650 | 35650 | 35400 | 33 |
| 573 | 20240617 | 090700 | 486527050 | 35650 | 35350 | 35750 | 35350 | 1296 |
| 574 | 20240617 | 090600 | 440604350 | 35450 | 35550 | 35550 | 35250 | 1554 |
| 575 | 20240617 | 090500 | 385650950 | 35350 | 35650 | 35650 | 35300 | 1888 |
| 576 | 20240617 | 090400 | 318607050 | 35650 | 35800 | 35800 | 35650 | 3247 |
| 577 | 20240617 | 090300 | 202512850 | 35800 | 35600 | 35800 | 35600 | 616 |
| 578 | 20240617 | 090200 | 180551750 | 35600 | 35550 | 35900 | 35500 | 846 |
| 579 | 20240617 | 090100 | 150354100 | 35450 | 35100 | 35650 | 35100 | 2080 |
| 580 | 20240617 | 090000 | 76633650 | 35250 | 35050 | 35300 | 35000 | 2130 |