31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 184400 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 5265 |
| 3 | 20240617 | 184300 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20240617 | 184200 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20240617 | 184100 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20240617 | 184000 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20240617 | 183900 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20240617 | 183800 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20240617 | 183700 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20240617 | 183600 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20240617 | 183500 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20240617 | 183400 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20240617 | 183300 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20240617 | 183200 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20240617 | 183100 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20240617 | 183000 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20240617 | 182900 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20240617 | 182800 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20240617 | 182700 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20240617 | 182600 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20240617 | 182500 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20240617 | 182400 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20240617 | 182300 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20240617 | 182200 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20240617 | 182100 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20240617 | 182000 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20240617 | 181900 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20240617 | 181800 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20240617 | 181700 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20240617 | 181600 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20240617 | 181500 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20240617 | 181400 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 5265 |
| 33 | 20240617 | 181300 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20240617 | 181200 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20240617 | 181100 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20240617 | 181000 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20240617 | 180900 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20240617 | 180800 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20240617 | 180700 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20240617 | 180600 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20240617 | 180500 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20240617 | 180400 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20240617 | 180300 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20240617 | 180200 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20240617 | 180100 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20240617 | 180000 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20240617 | 175900 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20240617 | 175800 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20240617 | 175700 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20240617 | 175600 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20240617 | 175500 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20240617 | 175400 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20240617 | 175300 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20240617 | 175200 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20240617 | 175100 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20240617 | 175000 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20240617 | 174900 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20240617 | 174800 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20240617 | 174700 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20240617 | 174600 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20240617 | 174500 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20240617 | 174400 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 5265 |
| 63 | 20240617 | 174300 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20240617 | 174200 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20240617 | 174100 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20240617 | 174000 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20240617 | 173900 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20240617 | 173800 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20240617 | 173700 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20240617 | 173600 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20240617 | 173500 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20240617 | 173400 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20240617 | 173300 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20240617 | 173200 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20240617 | 173100 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20240617 | 173000 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20240617 | 172900 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20240617 | 172800 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20240617 | 172700 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20240617 | 172600 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20240617 | 172500 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20240617 | 172400 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20240617 | 172300 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20240617 | 172200 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20240617 | 172100 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20240617 | 172000 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20240617 | 171900 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20240617 | 171800 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20240617 | 171700 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20240617 | 171600 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20240617 | 171500 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20240617 | 171400 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 5265 |
| 93 | 20240617 | 171300 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20240617 | 171200 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20240617 | 171100 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20240617 | 171000 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20240617 | 170900 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20240617 | 170800 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20240617 | 170700 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20240617 | 170600 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20240617 | 170500 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20240617 | 170400 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20240617 | 170300 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20240617 | 170200 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20240617 | 170100 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20240617 | 170000 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20240617 | 165900 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20240617 | 165800 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20240617 | 165700 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20240617 | 165600 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20240617 | 165500 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20240617 | 165400 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20240617 | 165300 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20240617 | 165200 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20240617 | 165100 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20240617 | 165000 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20240617 | 164900 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20240617 | 164800 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20240617 | 164700 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20240617 | 164600 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20240617 | 164500 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20240617 | 164400 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 5265 |
| 123 | 20240617 | 164300 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20240617 | 164200 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20240617 | 164100 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20240617 | 164000 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20240617 | 163900 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20240617 | 163800 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20240617 | 163700 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20240617 | 163600 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20240617 | 163500 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20240617 | 163400 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20240617 | 163300 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20240617 | 163200 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20240617 | 163100 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20240617 | 163000 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20240617 | 162900 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20240617 | 162800 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20240617 | 162700 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20240617 | 162600 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20240617 | 162500 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20240617 | 162400 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20240617 | 162300 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20240617 | 162200 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20240617 | 162100 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20240617 | 162000 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20240617 | 161900 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20240617 | 161800 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20240617 | 161700 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20240617 | 161600 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20240617 | 161500 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20240617 | 161400 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 5265 |
| 153 | 20240617 | 161300 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20240617 | 161200 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20240617 | 161100 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20240617 | 161000 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20240617 | 160900 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20240617 | 160800 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20240617 | 160700 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20240617 | 160600 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20240617 | 160500 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20240617 | 160400 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20240617 | 160300 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20240617 | 160200 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20240617 | 160100 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20240617 | 160000 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20240617 | 155900 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20240617 | 155800 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20240617 | 155700 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20240617 | 155600 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20240617 | 155500 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20240617 | 155400 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20240617 | 155300 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20240617 | 155200 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20240617 | 155100 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20240617 | 155000 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20240617 | 154900 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20240617 | 154800 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20240617 | 154700 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20240617 | 154600 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20240617 | 154500 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20240617 | 154400 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 5265 |
| 183 | 20240617 | 154300 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20240617 | 154200 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20240617 | 154100 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20240617 | 154000 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20240617 | 153900 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20240617 | 153800 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20240617 | 153700 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20240617 | 153600 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20240617 | 153500 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20240617 | 153400 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20240617 | 153300 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20240617 | 153200 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20240617 | 153100 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20240617 | 153000 | 5438437950 | 24750 | 24750 | 24750 | 24750 | 5265 |
| 197 | 20240617 | 152900 | 5308129200 | 24700 | 24700 | 24700 | 24700 | 0 |
| 198 | 20240617 | 152800 | 5308129200 | 24700 | 24700 | 24700 | 24700 | 0 |
| 199 | 20240617 | 152700 | 5308129200 | 24700 | 24700 | 24700 | 24700 | 0 |
| 200 | 20240617 | 152600 | 5308129200 | 24700 | 24700 | 24700 | 24700 | 0 |
| 201 | 20240617 | 152500 | 5308129200 | 24700 | 24700 | 24700 | 24700 | 0 |
| 202 | 20240617 | 152400 | 5308129200 | 24700 | 24700 | 24700 | 24700 | 0 |
| 203 | 20240617 | 152300 | 5308129200 | 24700 | 24700 | 24700 | 24700 | 0 |
| 204 | 20240617 | 152200 | 5308129200 | 24700 | 24700 | 24700 | 24700 | 0 |
| 205 | 20240617 | 152100 | 5308129200 | 24700 | 24700 | 24700 | 24700 | 0 |
| 206 | 20240617 | 152000 | 5308129200 | 24700 | 24700 | 24700 | 24700 | 0 |
| 207 | 20240617 | 151900 | 5308129200 | 24700 | 24700 | 24700 | 24650 | 114 |
| 208 | 20240617 | 151800 | 5305314100 | 24700 | 24700 | 24700 | 24700 | 1094 |
| 209 | 20240617 | 151700 | 5278292300 | 24650 | 24650 | 24700 | 24650 | 1171 |
| 210 | 20240617 | 151600 | 5249421050 | 24700 | 24750 | 24750 | 24650 | 4992 |
| 211 | 20240617 | 151500 | 5126118350 | 24750 | 24750 | 24750 | 24700 | 94 |
| 212 | 20240617 | 151400 | 5123796000 | 24700 | 24700 | 24700 | 24700 | 8 |
| 213 | 20240617 | 151300 | 5123598400 | 24700 | 24750 | 24750 | 24700 | 168 |
| 214 | 20240617 | 151200 | 5119448250 | 24750 | 24750 | 24750 | 24700 | 128 |
| 215 | 20240617 | 151100 | 5116284150 | 24750 | 24700 | 24750 | 24700 | 138 |
| 216 | 20240617 | 151000 | 5112873000 | 24700 | 24750 | 24750 | 24700 | 191 |
| 217 | 20240617 | 150900 | 5108152400 | 24700 | 24700 | 24700 | 24700 | 69 |
| 218 | 20240617 | 150800 | 5106448100 | 24700 | 24700 | 24700 | 24700 | 136 |
| 219 | 20240617 | 150700 | 5103088900 | 24750 | 24700 | 24750 | 24700 | 72 |
| 220 | 20240617 | 150600 | 5101310000 | 24700 | 24750 | 24750 | 24700 | 208 |
| 221 | 20240617 | 150500 | 5096171050 | 24750 | 24750 | 24750 | 24700 | 152 |
| 222 | 20240617 | 150400 | 5092415650 | 24750 | 24700 | 24750 | 24700 | 231 |
| 223 | 20240617 | 150300 | 5086704950 | 24750 | 24750 | 24750 | 24750 | 1101 |
| 224 | 20240617 | 150200 | 5059455200 | 24700 | 24750 | 24750 | 24700 | 133 |
| 225 | 20240617 | 150100 | 5056170000 | 24750 | 24700 | 24750 | 24700 | 197 |
| 226 | 20240617 | 150000 | 5051301300 | 24750 | 24700 | 24750 | 24700 | 153 |
| 227 | 20240617 | 145900 | 5047521250 | 24700 | 24700 | 24700 | 24700 | 62 |
| 228 | 20240617 | 145800 | 5045989850 | 24750 | 24700 | 24750 | 24700 | 661 |
| 229 | 20240617 | 145700 | 5029633250 | 24750 | 24750 | 24750 | 24750 | 565 |
| 230 | 20240617 | 145600 | 5015649500 | 24750 | 24750 | 24750 | 24750 | 205 |
| 231 | 20240617 | 145500 | 5010575750 | 24750 | 24750 | 24800 | 24750 | 120 |
| 232 | 20240617 | 145400 | 5007602900 | 24750 | 24750 | 24750 | 24750 | 131 |
| 233 | 20240617 | 145300 | 5004360650 | 24750 | 24800 | 24800 | 24750 | 134 |
| 234 | 20240617 | 145200 | 5001044100 | 24750 | 24750 | 24750 | 24750 | 131 |
| 235 | 20240617 | 145100 | 4997801850 | 24750 | 24750 | 24750 | 24750 | 3 |
| 236 | 20240617 | 145000 | 4997727600 | 24800 | 24750 | 24800 | 24750 | 132 |
| 237 | 20240617 | 144900 | 4994460550 | 24800 | 24800 | 24800 | 24750 | 648 |
| 238 | 20240617 | 144800 | 4978421700 | 24800 | 24800 | 24800 | 24750 | 203 |
| 239 | 20240617 | 144700 | 4973393900 | 24750 | 24700 | 24750 | 24700 | 213 |
| 240 | 20240617 | 144600 | 4968125250 | 24750 | 24700 | 24750 | 24700 | 561 |
| 241 | 20240617 | 144500 | 4954247050 | 24750 | 24750 | 24750 | 24750 | 39 |
| 242 | 20240617 | 144400 | 4953281800 | 24700 | 24700 | 24750 | 24700 | 161 |
| 243 | 20240617 | 144300 | 4949303600 | 24750 | 24700 | 24750 | 24700 | 162 |
| 244 | 20240617 | 144200 | 4945297200 | 24700 | 24700 | 24750 | 24700 | 174 |
| 245 | 20240617 | 144100 | 4940997300 | 24750 | 24750 | 24750 | 24700 | 157 |
| 246 | 20240617 | 144000 | 4937118100 | 24700 | 24700 | 24700 | 24700 | 62 |
| 247 | 20240617 | 143900 | 4935586700 | 24750 | 24750 | 24750 | 24750 | 80 |
| 248 | 20240617 | 143800 | 4933606700 | 24700 | 24750 | 24750 | 24700 | 134 |
| 249 | 20240617 | 143700 | 4930296750 | 24700 | 24750 | 24750 | 24700 | 172 |
| 250 | 20240617 | 143600 | 4926046300 | 24700 | 24750 | 24750 | 24700 | 84 |
| 251 | 20240617 | 143500 | 4923970400 | 24700 | 24700 | 24700 | 24700 | 131 |
| 252 | 20240617 | 143400 | 4920734700 | 24700 | 24700 | 24750 | 24700 | 155 |
| 253 | 20240617 | 143300 | 4916905000 | 24700 | 24700 | 24700 | 24700 | 69 |
| 254 | 20240617 | 143200 | 4915200700 | 24700 | 24700 | 24700 | 24700 | 62 |
| 255 | 20240617 | 143100 | 4913669300 | 24700 | 24750 | 24750 | 24700 | 144 |
| 256 | 20240617 | 143000 | 4910112300 | 24750 | 24750 | 24800 | 24700 | 180 |
| 257 | 20240617 | 142900 | 4905659100 | 24800 | 24700 | 24800 | 24700 | 197 |
| 258 | 20240617 | 142800 | 4900790800 | 24700 | 24700 | 24750 | 24700 | 74 |
| 259 | 20240617 | 142700 | 4898962500 | 24700 | 24700 | 24700 | 24700 | 69 |
| 260 | 20240617 | 142600 | 4897258200 | 24700 | 24750 | 24750 | 24700 | 66 |
| 261 | 20240617 | 142500 | 4895627900 | 24700 | 24750 | 24750 | 24700 | 148 |
| 262 | 20240617 | 142400 | 4891971600 | 24750 | 24750 | 24750 | 24700 | 88 |
| 263 | 20240617 | 142300 | 4889796700 | 24750 | 24750 | 24750 | 24700 | 134 |
| 264 | 20240617 | 142200 | 4886486750 | 24700 | 24700 | 24750 | 24700 | 68 |
| 265 | 20240617 | 142100 | 4884806950 | 24750 | 24800 | 24800 | 24700 | 78 |
| 266 | 20240617 | 142000 | 4882879850 | 24700 | 24750 | 24800 | 24700 | 402 |
| 267 | 20240617 | 141900 | 4872936900 | 24750 | 24700 | 24750 | 24700 | 223 |
| 268 | 20240617 | 141800 | 4867420800 | 24700 | 24700 | 24700 | 24700 | 136 |
| 269 | 20240617 | 141700 | 4864061600 | 24750 | 24750 | 24750 | 24700 | 203 |
| 270 | 20240617 | 141600 | 4859044350 | 24700 | 24700 | 24750 | 24700 | 134 |
| 271 | 20240617 | 141500 | 4855734500 | 24700 | 24700 | 24700 | 24700 | 12 |
| 272 | 20240617 | 141400 | 4855438100 | 24700 | 24700 | 24750 | 24700 | 136 |
| 273 | 20240617 | 141300 | 4852078800 | 24700 | 24700 | 24700 | 24700 | 133 |
| 274 | 20240617 | 141200 | 4848793700 | 24750 | 24700 | 24750 | 24700 | 277 |
| 275 | 20240617 | 141100 | 4841951750 | 24700 | 24750 | 24750 | 24700 | 65 |
| 276 | 20240617 | 141000 | 4840346200 | 24700 | 24750 | 24750 | 24700 | 165 |
| 277 | 20240617 | 140900 | 4836269150 | 24750 | 24700 | 24750 | 24700 | 329 |
| 278 | 20240617 | 140800 | 4828137000 | 24750 | 24700 | 24750 | 24700 | 65 |
| 279 | 20240617 | 140700 | 4826531400 | 24700 | 24700 | 24750 | 24700 | 168 |
| 280 | 20240617 | 140600 | 4822380700 | 24700 | 24700 | 24700 | 24700 | 132 |
| 281 | 20240617 | 140500 | 4819120300 | 24750 | 24750 | 24750 | 24700 | 377 |
| 282 | 20240617 | 140400 | 4809796200 | 24700 | 24700 | 24750 | 24700 | 116 |
| 283 | 20240617 | 140300 | 4806930850 | 24700 | 24700 | 24750 | 24700 | 73 |
| 284 | 20240617 | 140200 | 4805127700 | 24700 | 24750 | 24750 | 24700 | 137 |
| 285 | 20240617 | 140100 | 4801743700 | 24700 | 24700 | 24750 | 24700 | 159 |
| 286 | 20240617 | 140000 | 4797815200 | 24750 | 24750 | 24750 | 24700 | 67 |
| 287 | 20240617 | 135900 | 4796160200 | 24750 | 24750 | 24750 | 24700 | 139 |
| 288 | 20240617 | 135800 | 4792726550 | 24700 | 24750 | 24750 | 24700 | 140 |
| 289 | 20240617 | 135700 | 4789268300 | 24750 | 24750 | 24750 | 24700 | 189 |
| 290 | 20240617 | 135600 | 4784594300 | 24700 | 24750 | 24750 | 24700 | 131 |
| 291 | 20240617 | 135500 | 4781356150 | 24700 | 24750 | 24750 | 24700 | 139 |
| 292 | 20240617 | 135400 | 4777922700 | 24750 | 24750 | 24750 | 24700 | 143 |
| 293 | 20240617 | 135300 | 4774390450 | 24700 | 24750 | 24750 | 24700 | 197 |
| 294 | 20240617 | 135200 | 4769517900 | 24700 | 24750 | 24750 | 24700 | 178 |
| 295 | 20240617 | 135100 | 4765119100 | 24750 | 24750 | 24750 | 24700 | 108 |
| 296 | 20240617 | 135000 | 4762449550 | 24750 | 24750 | 24750 | 24700 | 180 |
| 297 | 20240617 | 134900 | 4758001250 | 24750 | 24750 | 24750 | 24700 | 87 |
| 298 | 20240617 | 134800 | 4755852200 | 24700 | 24750 | 24750 | 24700 | 297 |
| 299 | 20240617 | 134700 | 4748515600 | 24750 | 24750 | 24750 | 24700 | 182 |
| 300 | 20240617 | 134600 | 4744017850 | 24750 | 24700 | 24750 | 24700 | 137 |
| 301 | 20240617 | 134500 | 4740633750 | 24750 | 24750 | 24750 | 24700 | 10 |
| 302 | 20240617 | 134400 | 4740386450 | 24750 | 24750 | 24750 | 24700 | 146 |
| 303 | 20240617 | 134300 | 4736779850 | 24700 | 24750 | 24750 | 24650 | 152 |
| 304 | 20240617 | 134200 | 4733028450 | 24700 | 24700 | 24750 | 24650 | 69 |
| 305 | 20240617 | 134100 | 4731327200 | 24650 | 24700 | 24750 | 24650 | 155 |
| 306 | 20240617 | 134000 | 4727505650 | 24750 | 24700 | 24750 | 24650 | 290 |
| 307 | 20240617 | 133900 | 4720341700 | 24700 | 24700 | 24700 | 24650 | 71 |
| 308 | 20240617 | 133800 | 4718588050 | 24750 | 24700 | 24750 | 24650 | 157 |
| 309 | 20240617 | 133700 | 4714711850 | 24700 | 24750 | 24750 | 24650 | 134 |
| 310 | 20240617 | 133600 | 4711404700 | 24700 | 24750 | 24750 | 24650 | 155 |
| 311 | 20240617 | 133500 | 4707581000 | 24750 | 24700 | 24750 | 24650 | 142 |
| 312 | 20240617 | 133400 | 4704076700 | 24750 | 24650 | 24750 | 24650 | 92 |
| 313 | 20240617 | 133300 | 4701807150 | 24700 | 24700 | 24700 | 24650 | 83 |
| 314 | 20240617 | 133200 | 4699760550 | 24700 | 24700 | 24750 | 24650 | 128 |
| 315 | 20240617 | 133100 | 4696602100 | 24700 | 24650 | 24700 | 24650 | 153 |
| 316 | 20240617 | 133000 | 4692829750 | 24700 | 24700 | 24700 | 24650 | 71 |
| 317 | 20240617 | 132900 | 4691079200 | 24700 | 24700 | 24750 | 24700 | 360 |
| 318 | 20240617 | 132800 | 4682186000 | 24700 | 24700 | 24700 | 24650 | 137 |
| 319 | 20240617 | 132700 | 4678808750 | 24700 | 24700 | 24700 | 24650 | 37 |
| 320 | 20240617 | 132600 | 4677895350 | 24650 | 24750 | 24750 | 24650 | 398 |
| 321 | 20240617 | 132500 | 4668068150 | 24700 | 24700 | 24750 | 24650 | 150 |
| 322 | 20240617 | 132400 | 4664369750 | 24700 | 24700 | 24750 | 24650 | 289 |
| 323 | 20240617 | 132300 | 4657241250 | 24700 | 24650 | 24700 | 24650 | 183 |
| 324 | 20240617 | 132200 | 4652724350 | 24650 | 24650 | 24700 | 24650 | 552 |
| 325 | 20240617 | 132100 | 4639096600 | 24650 | 24650 | 24650 | 24650 | 88 |
| 326 | 20240617 | 132000 | 4636927400 | 24650 | 24700 | 24700 | 24650 | 145 |
| 327 | 20240617 | 131900 | 4633353100 | 24700 | 24700 | 24700 | 24650 | 140 |
| 328 | 20240617 | 131800 | 4629898300 | 24650 | 24650 | 24700 | 24650 | 141 |
| 329 | 20240617 | 131700 | 4626422350 | 24650 | 24700 | 24700 | 24650 | 337 |
| 330 | 20240617 | 131600 | 4618114100 | 24650 | 24650 | 24700 | 24650 | 164 |
| 331 | 20240617 | 131500 | 4614066500 | 24700 | 24700 | 24700 | 24700 | 6 |
| 332 | 20240617 | 131400 | 4613918300 | 24700 | 24650 | 24700 | 24650 | 162 |
| 333 | 20240617 | 131300 | 4609923550 | 24650 | 24650 | 24700 | 24650 | 184 |
| 334 | 20240617 | 131200 | 4605385450 | 24650 | 24700 | 24750 | 24650 | 73 |
| 335 | 20240617 | 131100 | 4603585100 | 24650 | 24700 | 24700 | 24650 | 2350 |
| 336 | 20240617 | 131000 | 4545655700 | 24700 | 24650 | 24700 | 24650 | 698 |
| 337 | 20240617 | 130900 | 4528421800 | 24700 | 24650 | 24700 | 24650 | 95 |
| 338 | 20240617 | 130800 | 4526079050 | 24650 | 24700 | 24700 | 24650 | 66 |
| 339 | 20240617 | 130700 | 4524452100 | 24650 | 24700 | 24700 | 24650 | 1522 |
| 340 | 20240617 | 130600 | 4486934750 | 24650 | 24700 | 24700 | 24650 | 201 |
| 341 | 20240617 | 130500 | 4481976750 | 24700 | 24650 | 24700 | 24650 | 541 |
| 342 | 20240617 | 130400 | 4468640800 | 24650 | 24650 | 24650 | 24650 | 63 |
| 343 | 20240617 | 130300 | 4467087850 | 24650 | 24700 | 24700 | 24650 | 73 |
| 344 | 20240617 | 130200 | 4465288300 | 24650 | 24650 | 24650 | 24650 | 158 |
| 345 | 20240617 | 130100 | 4461393600 | 24650 | 24700 | 24700 | 24650 | 71 |
| 346 | 20240617 | 130000 | 4459643150 | 24650 | 24700 | 24700 | 24650 | 73 |
| 347 | 20240617 | 125900 | 4457843600 | 24650 | 24650 | 24700 | 24650 | 721 |
| 348 | 20240617 | 125800 | 4440042850 | 24650 | 24700 | 24700 | 24650 | 380 |
| 349 | 20240617 | 125700 | 4430657400 | 24650 | 24650 | 24650 | 24650 | 2 |
| 350 | 20240617 | 125600 | 4430608100 | 24700 | 24650 | 24700 | 24650 | 3 |
| 351 | 20240617 | 125500 | 4430534050 | 24650 | 24650 | 24650 | 24650 | 152 |
| 352 | 20240617 | 125400 | 4426787250 | 24650 | 24650 | 24700 | 24650 | 188 |
| 353 | 20240617 | 125300 | 4422153000 | 24650 | 24650 | 24700 | 24650 | 329 |
| 354 | 20240617 | 125200 | 4414043100 | 24650 | 24650 | 24650 | 24600 | 203 |
| 355 | 20240617 | 125100 | 4409039250 | 24650 | 24650 | 24650 | 24650 | 380 |
| 356 | 20240617 | 125000 | 4399672250 | 24600 | 24650 | 24650 | 24600 | 115 |
| 357 | 20240617 | 124900 | 4396837550 | 24700 | 24700 | 24700 | 24650 | 236 |
| 358 | 20240617 | 124800 | 4391018950 | 24650 | 24650 | 24750 | 24650 | 251 |
| 359 | 20240617 | 124700 | 4384829550 | 24650 | 24650 | 24650 | 24650 | 98 |
| 360 | 20240617 | 124600 | 4382413850 | 24700 | 24600 | 24750 | 24600 | 2396 |
| 361 | 20240617 | 124500 | 4323466100 | 24650 | 24650 | 24650 | 24600 | 7274 |
| 362 | 20240617 | 124400 | 4144516000 | 24650 | 24700 | 24700 | 24650 | 11869 |
| 363 | 20240617 | 124300 | 3851942600 | 24700 | 24700 | 24700 | 24700 | 568 |
| 364 | 20240617 | 124200 | 3837913000 | 24700 | 24700 | 24700 | 24650 | 743 |
| 365 | 20240617 | 124100 | 3819561100 | 24700 | 24700 | 24700 | 24700 | 33 |
| 366 | 20240617 | 124000 | 3818746000 | 24700 | 24750 | 24750 | 24700 | 25 |
| 367 | 20240617 | 123900 | 3818128300 | 24750 | 24700 | 24750 | 24700 | 190 |
| 368 | 20240617 | 123800 | 3813434300 | 24700 | 24700 | 24700 | 24700 | 139 |
| 369 | 20240617 | 123700 | 3810001000 | 24700 | 24700 | 24700 | 24650 | 196 |
| 370 | 20240617 | 123600 | 3805161400 | 24700 | 24650 | 24700 | 24650 | 175 |
| 371 | 20240617 | 123500 | 3800839050 | 24700 | 24700 | 24700 | 24700 | 176 |
| 372 | 20240617 | 123400 | 3796491850 | 24700 | 24700 | 24700 | 24650 | 264 |
| 373 | 20240617 | 123300 | 3789971150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 374 | 20240617 | 123200 | 3789971150 | 24750 | 24700 | 24750 | 24700 | 714 |
| 375 | 20240617 | 123100 | 3772334500 | 24700 | 24700 | 24700 | 24650 | 704 |
| 376 | 20240617 | 123000 | 3754945750 | 24700 | 24700 | 24700 | 24700 | 219 |
| 377 | 20240617 | 122900 | 3749536450 | 24700 | 24700 | 24700 | 24650 | 232 |
| 378 | 20240617 | 122800 | 3743806150 | 24700 | 24700 | 24700 | 24700 | 266 |
| 379 | 20240617 | 122700 | 3737235950 | 24700 | 24700 | 24700 | 24700 | 83 |
| 380 | 20240617 | 122600 | 3735185850 | 24750 | 24750 | 24750 | 24700 | 14495 |
| 381 | 20240617 | 122500 | 3377156300 | 24750 | 24750 | 24750 | 24750 | 44 |
| 382 | 20240617 | 122400 | 3376067300 | 24750 | 24750 | 24750 | 24700 | 179 |
| 383 | 20240617 | 122300 | 3371637600 | 24750 | 24750 | 24750 | 24750 | 2971 |
| 384 | 20240617 | 122200 | 3298105350 | 24750 | 24750 | 24750 | 24750 | 476 |
| 385 | 20240617 | 122100 | 3286324350 | 24750 | 24750 | 24750 | 24750 | 17 |
| 386 | 20240617 | 122000 | 3285903600 | 24750 | 24750 | 24750 | 24750 | 17 |
| 387 | 20240617 | 121900 | 3285482850 | 24750 | 24800 | 24800 | 24750 | 7 |
| 388 | 20240617 | 121800 | 3285309500 | 24750 | 24750 | 24750 | 24750 | 1 |
| 389 | 20240617 | 121700 | 3285284750 | 24800 | 24750 | 24800 | 24750 | 15 |
| 390 | 20240617 | 121600 | 3284913400 | 24750 | 24750 | 24800 | 24750 | 13 |
| 391 | 20240617 | 121500 | 3284591600 | 24750 | 24750 | 24750 | 24750 | 1 |
| 392 | 20240617 | 121400 | 3284566850 | 24750 | 24750 | 24750 | 24750 | 501 |
| 393 | 20240617 | 121300 | 3272167100 | 24750 | 24750 | 24800 | 24750 | 1852 |
| 394 | 20240617 | 121200 | 3226330050 | 24750 | 24750 | 24800 | 24750 | 3590 |
| 395 | 20240617 | 121100 | 3137477500 | 24750 | 24800 | 24800 | 24750 | 17 |
| 396 | 20240617 | 121000 | 3137056650 | 24800 | 24750 | 24800 | 24750 | 26 |
| 397 | 20240617 | 120900 | 3136412500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 398 | 20240617 | 120800 | 3136412500 | 24750 | 24750 | 24800 | 24750 | 170 |
| 399 | 20240617 | 120700 | 3132204950 | 24800 | 24800 | 24800 | 24800 | 1 |
| 400 | 20240617 | 120600 | 3132180150 | 24750 | 24800 | 24800 | 24750 | 110 |
| 401 | 20240617 | 120500 | 3129452750 | 24800 | 24800 | 24800 | 24750 | 9 |
| 402 | 20240617 | 120400 | 3129229600 | 24800 | 24800 | 24800 | 24750 | 36 |
| 403 | 20240617 | 120300 | 3128337450 | 24800 | 24800 | 24800 | 24750 | 12 |
| 404 | 20240617 | 120200 | 3128039950 | 24800 | 24750 | 24800 | 24750 | 621 |
| 405 | 20240617 | 120100 | 3112669350 | 24800 | 24800 | 24800 | 24800 | 25 |
| 406 | 20240617 | 120000 | 3112049350 | 24750 | 24750 | 24800 | 24750 | 203 |
| 407 | 20240617 | 115900 | 3107025050 | 24750 | 24800 | 24800 | 24750 | 111 |
| 408 | 20240617 | 115800 | 3104272300 | 24750 | 24800 | 24800 | 24750 | 26 |
| 409 | 20240617 | 115700 | 3103627550 | 24800 | 24750 | 24800 | 24750 | 99 |
| 410 | 20240617 | 115600 | 3101172450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 411 | 20240617 | 115500 | 3101172450 | 24800 | 24800 | 24800 | 24750 | 23 |
| 412 | 20240617 | 115400 | 3100602100 | 24800 | 24750 | 24800 | 24750 | 3 |
| 413 | 20240617 | 115300 | 3100527800 | 24800 | 24800 | 24800 | 24800 | 108 |
| 414 | 20240617 | 115200 | 3097849400 | 24800 | 24750 | 24800 | 24700 | 612 |
| 415 | 20240617 | 115100 | 3082702400 | 24750 | 24750 | 24750 | 24700 | 200 |
| 416 | 20240617 | 115000 | 3077752650 | 24750 | 24750 | 24800 | 24750 | 2354 |
| 417 | 20240617 | 114900 | 3019491100 | 24800 | 24800 | 24800 | 24750 | 31 |
| 418 | 20240617 | 114800 | 3018722350 | 24800 | 24750 | 24800 | 24750 | 100 |
| 419 | 20240617 | 114700 | 3016242400 | 24800 | 24800 | 24800 | 24800 | 1 |
| 420 | 20240617 | 114600 | 3016217600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 421 | 20240617 | 114500 | 3016217600 | 24750 | 24800 | 24800 | 24750 | 731 |
| 422 | 20240617 | 114400 | 2998093800 | 24800 | 24800 | 24800 | 24800 | 305 |
| 423 | 20240617 | 114300 | 2990529800 | 24800 | 24750 | 24800 | 24750 | 143 |
| 424 | 20240617 | 114200 | 2986984100 | 24800 | 24750 | 24800 | 24750 | 205 |
| 425 | 20240617 | 114100 | 2981909800 | 24800 | 24800 | 24800 | 24800 | 112 |
| 426 | 20240617 | 114000 | 2979132200 | 24800 | 24800 | 24800 | 24800 | 61 |
| 427 | 20240617 | 113900 | 2977619400 | 24800 | 24800 | 24800 | 24750 | 158 |
| 428 | 20240617 | 113800 | 2973701050 | 24800 | 24800 | 24800 | 24800 | 499 |
| 429 | 20240617 | 113700 | 2961325850 | 24800 | 24800 | 24800 | 24800 | 59 |
| 430 | 20240617 | 113600 | 2959862650 | 24800 | 24800 | 24800 | 24700 | 3152 |
| 431 | 20240617 | 113500 | 2881974350 | 24800 | 24800 | 24800 | 24800 | 3 |
| 432 | 20240617 | 113400 | 2881899950 | 24800 | 24800 | 24800 | 24750 | 11154 |
| 433 | 20240617 | 113300 | 2605830750 | 24800 | 24800 | 24800 | 24800 | 568 |
| 434 | 20240617 | 113200 | 2591744350 | 24800 | 24800 | 24800 | 24800 | 503 |
| 435 | 20240617 | 113100 | 2579269950 | 24800 | 24800 | 24800 | 24800 | 9 |
| 436 | 20240617 | 113000 | 2579046750 | 24800 | 24800 | 24850 | 24750 | 532 |
| 437 | 20240617 | 112900 | 2565873200 | 24850 | 24800 | 24850 | 24750 | 501 |
| 438 | 20240617 | 112800 | 2553472800 | 24750 | 24750 | 24800 | 24750 | 428 |
| 439 | 20240617 | 112700 | 2542863200 | 24800 | 24800 | 24800 | 24800 | 261 |
| 440 | 20240617 | 112600 | 2536390400 | 24800 | 24800 | 24800 | 24800 | 292 |
| 441 | 20240617 | 112500 | 2529148800 | 24750 | 24850 | 24850 | 24750 | 601 |
| 442 | 20240617 | 112400 | 2514262350 | 24800 | 24800 | 24800 | 24800 | 158 |
| 443 | 20240617 | 112300 | 2510343950 | 24800 | 24850 | 24850 | 24800 | 6 |
| 444 | 20240617 | 112200 | 2510195100 | 24800 | 24800 | 24800 | 24800 | 940 |
| 445 | 20240617 | 112100 | 2486883100 | 24800 | 24800 | 24800 | 24800 | 315 |
| 446 | 20240617 | 112000 | 2479071100 | 24800 | 24850 | 24850 | 24800 | 19 |
| 447 | 20240617 | 111900 | 2478599300 | 24800 | 24800 | 24800 | 24800 | 417 |
| 448 | 20240617 | 111800 | 2468257700 | 24800 | 24800 | 24800 | 24800 | 205 |
| 449 | 20240617 | 111700 | 2463173700 | 24800 | 24850 | 24850 | 24750 | 551 |
| 450 | 20240617 | 111600 | 2449518500 | 24850 | 24900 | 24900 | 24850 | 102 |
| 451 | 20240617 | 111500 | 2446983700 | 24850 | 24850 | 24900 | 24850 | 23 |
| 452 | 20240617 | 111400 | 2446412100 | 24850 | 24800 | 24850 | 24800 | 163 |
| 453 | 20240617 | 111300 | 2442368700 | 24800 | 24800 | 24800 | 24800 | 1089 |
| 454 | 20240617 | 111200 | 2415361500 | 24850 | 24850 | 24850 | 24850 | 2 |
| 455 | 20240617 | 111100 | 2415311800 | 24900 | 24850 | 24900 | 24850 | 6 |
| 456 | 20240617 | 111000 | 2415162450 | 24850 | 24900 | 24900 | 24850 | 2 |
| 457 | 20240617 | 110900 | 2415112700 | 24850 | 24850 | 24850 | 24800 | 1123 |
| 458 | 20240617 | 110800 | 2387256600 | 24850 | 24850 | 24850 | 24850 | 210 |
| 459 | 20240617 | 110700 | 2382038100 | 24850 | 24800 | 24850 | 24800 | 6 |
| 460 | 20240617 | 110600 | 2381889150 | 24850 | 24850 | 24850 | 24850 | 60 |
| 461 | 20240617 | 110500 | 2380398150 | 24800 | 24800 | 24850 | 24800 | 1011 |
| 462 | 20240617 | 110400 | 2355325300 | 24850 | 24850 | 24850 | 24850 | 184 |
| 463 | 20240617 | 110300 | 2350752900 | 24800 | 24850 | 24850 | 24800 | 4 |
| 464 | 20240617 | 110200 | 2350653550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 465 | 20240617 | 110100 | 2350653550 | 24800 | 24800 | 24800 | 24800 | 1011 |
| 466 | 20240617 | 110000 | 2325580750 | 24850 | 24850 | 24850 | 24850 | 11 |
| 467 | 20240617 | 105900 | 2325307400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 468 | 20240617 | 105800 | 2325307400 | 24850 | 24850 | 24850 | 24850 | 13 |
| 469 | 20240617 | 105700 | 2324984350 | 24750 | 24850 | 24850 | 24750 | 493 |
| 470 | 20240617 | 105600 | 2312780850 | 24750 | 24800 | 24850 | 24750 | 1389 |
| 471 | 20240617 | 105500 | 2278349450 | 24800 | 24800 | 24850 | 24750 | 963 |
| 472 | 20240617 | 105400 | 2254468050 | 24850 | 24850 | 24850 | 24850 | 2 |
| 473 | 20240617 | 105300 | 2254418350 | 24800 | 24850 | 24850 | 24800 | 513 |
| 474 | 20240617 | 105200 | 2241695850 | 24800 | 24850 | 24850 | 24800 | 520 |
| 475 | 20240617 | 105100 | 2228799750 | 24850 | 24800 | 24850 | 24800 | 17 |
| 476 | 20240617 | 105000 | 2228377950 | 24850 | 24800 | 24850 | 24800 | 254 |
| 477 | 20240617 | 104900 | 2222066100 | 24800 | 24800 | 24800 | 24800 | 505 |
| 478 | 20240617 | 104800 | 2209542100 | 24800 | 24850 | 24850 | 24800 | 540 |
| 479 | 20240617 | 104700 | 2196149500 | 24850 | 24800 | 24850 | 24800 | 14 |
| 480 | 20240617 | 104600 | 2195802250 | 24850 | 24800 | 24850 | 24800 | 11 |
| 481 | 20240617 | 104500 | 2195529400 | 24800 | 24850 | 24850 | 24800 | 1362 |
| 482 | 20240617 | 104400 | 2161746800 | 24850 | 24850 | 24850 | 24800 | 521 |
| 483 | 20240617 | 104300 | 2148825850 | 24850 | 24850 | 24850 | 24800 | 44 |
| 484 | 20240617 | 104200 | 2147732500 | 24850 | 24850 | 24850 | 24850 | 2 |
| 485 | 20240617 | 104100 | 2147682800 | 24800 | 24850 | 24850 | 24800 | 579 |
| 486 | 20240617 | 104000 | 2133319250 | 24850 | 24800 | 24850 | 24800 | 601 |
| 487 | 20240617 | 103900 | 2118410300 | 24850 | 24800 | 24850 | 24800 | 471 |
| 488 | 20240617 | 103800 | 2106724850 | 24850 | 24850 | 24850 | 24800 | 304 |
| 489 | 20240617 | 103700 | 2099170500 | 24850 | 24850 | 24850 | 24850 | 2 |
| 490 | 20240617 | 103600 | 2099120800 | 24850 | 24850 | 24850 | 24800 | 523 |
| 491 | 20240617 | 103500 | 2086150150 | 24850 | 24850 | 24850 | 24800 | 266 |
| 492 | 20240617 | 103400 | 2079545700 | 24850 | 24850 | 24850 | 24850 | 16 |
| 493 | 20240617 | 103300 | 2079148100 | 24850 | 24800 | 24850 | 24800 | 85 |
| 494 | 20240617 | 103200 | 2077039600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 495 | 20240617 | 103100 | 2077039600 | 24800 | 24850 | 24850 | 24800 | 519 |
| 496 | 20240617 | 103000 | 2064168350 | 24850 | 24850 | 24850 | 24800 | 86 |
| 497 | 20240617 | 102900 | 2062033550 | 24900 | 24900 | 24900 | 24850 | 53 |
| 498 | 20240617 | 102800 | 2060715350 | 24900 | 24850 | 24900 | 24850 | 701 |
| 499 | 20240617 | 102700 | 2043295450 | 24850 | 24800 | 24850 | 24800 | 750 |
| 500 | 20240617 | 102600 | 2024693850 | 24800 | 24850 | 24850 | 24800 | 9 |
| 501 | 20240617 | 102500 | 2024470250 | 24900 | 24800 | 24900 | 24800 | 372 |
| 502 | 20240617 | 102400 | 2015226550 | 24800 | 24850 | 24850 | 24800 | 166 |
| 503 | 20240617 | 102300 | 2011101700 | 24800 | 24850 | 24850 | 24800 | 1439 |
| 504 | 20240617 | 102200 | 1975411200 | 24850 | 24800 | 24850 | 24800 | 12 |
| 505 | 20240617 | 102100 | 1975113100 | 24850 | 24850 | 24850 | 24850 | 52 |
| 506 | 20240617 | 102000 | 1973820900 | 24800 | 24800 | 24850 | 24800 | 22 |
| 507 | 20240617 | 101900 | 1973275250 | 24900 | 24900 | 24900 | 24800 | 551 |
| 508 | 20240617 | 101800 | 1959610100 | 24900 | 24800 | 24900 | 24800 | 1040 |
| 509 | 20240617 | 101700 | 1933761600 | 24800 | 24800 | 24850 | 24800 | 1916 |
| 510 | 20240617 | 101600 | 1886244750 | 24800 | 24800 | 24850 | 24800 | 511 |
| 511 | 20240617 | 101500 | 1873571850 | 24850 | 24850 | 24850 | 24800 | 654 |
| 512 | 20240617 | 101400 | 1857346300 | 24850 | 24800 | 24850 | 24800 | 558 |
| 513 | 20240617 | 101300 | 1843480650 | 24850 | 24800 | 24850 | 24800 | 512 |
| 514 | 20240617 | 101200 | 1830782050 | 24850 | 24850 | 24850 | 24850 | 74 |
| 515 | 20240617 | 101100 | 1828943150 | 24850 | 24800 | 24850 | 24750 | 859 |
| 516 | 20240617 | 101000 | 1807640100 | 24850 | 24850 | 24850 | 24850 | 3 |
| 517 | 20240617 | 100900 | 1807565550 | 24850 | 24800 | 24900 | 24750 | 608 |
| 518 | 20240617 | 100800 | 1792504200 | 24850 | 24850 | 24850 | 24800 | 397 |
| 519 | 20240617 | 100700 | 1782639250 | 24850 | 24800 | 24850 | 24800 | 1303 |
| 520 | 20240617 | 100600 | 1750324550 | 24800 | 24800 | 24800 | 24750 | 165 |
| 521 | 20240617 | 100500 | 1746232750 | 24800 | 24800 | 24800 | 24750 | 1736 |
| 522 | 20240617 | 100400 | 1703210000 | 24800 | 24850 | 24900 | 24750 | 14438 |
| 523 | 20240617 | 100300 | 1345054800 | 24850 | 24900 | 24900 | 24850 | 61 |
| 524 | 20240617 | 100200 | 1343538850 | 24900 | 24850 | 24900 | 24800 | 1058 |
| 525 | 20240617 | 100100 | 1317248150 | 24850 | 24850 | 24850 | 24800 | 412 |
| 526 | 20240617 | 100000 | 1307012650 | 24850 | 24800 | 24850 | 24800 | 1311 |
| 527 | 20240617 | 095900 | 1274437450 | 24850 | 24800 | 24850 | 24800 | 768 |
| 528 | 20240617 | 095800 | 1255357650 | 24850 | 24850 | 24850 | 24800 | 602 |
| 529 | 20240617 | 095700 | 1240404450 | 24850 | 24850 | 24850 | 24800 | 697 |
| 530 | 20240617 | 095600 | 1223089500 | 24850 | 24850 | 24900 | 24850 | 11389 |
| 531 | 20240617 | 095500 | 940062050 | 24900 | 24950 | 24950 | 24900 | 555 |
| 532 | 20240617 | 095400 | 926226650 | 24900 | 24900 | 24950 | 24900 | 106 |
| 533 | 20240617 | 095300 | 923586950 | 24900 | 24950 | 24950 | 24900 | 223 |
| 534 | 20240617 | 095200 | 918033350 | 24950 | 24900 | 24950 | 24850 | 156 |
| 535 | 20240617 | 095100 | 914150950 | 24900 | 24900 | 24900 | 24850 | 213 |
| 536 | 20240617 | 095000 | 908852250 | 24850 | 24900 | 24900 | 24850 | 352 |
| 537 | 20240617 | 094900 | 900092450 | 24850 | 24900 | 24900 | 24850 | 108 |
| 538 | 20240617 | 094800 | 897408250 | 24900 | 24900 | 24950 | 24900 | 269 |
| 539 | 20240617 | 094700 | 890709900 | 24850 | 24900 | 24900 | 24850 | 375 |
| 540 | 20240617 | 094600 | 881374900 | 24900 | 24900 | 24900 | 24850 | 872 |
| 541 | 20240617 | 094500 | 859669100 | 24900 | 24900 | 24950 | 24900 | 102 |
| 542 | 20240617 | 094400 | 857129200 | 24950 | 24900 | 24950 | 24900 | 102 |
| 543 | 20240617 | 094300 | 854589350 | 24950 | 24950 | 24950 | 24900 | 2457 |
| 544 | 20240617 | 094200 | 793392200 | 24950 | 24900 | 24950 | 24900 | 120 |
| 545 | 20240617 | 094100 | 790403800 | 24900 | 24900 | 24950 | 24900 | 151 |
| 546 | 20240617 | 094000 | 786641750 | 24950 | 24950 | 24950 | 24950 | 5 |
| 547 | 20240617 | 093900 | 786517000 | 24950 | 24950 | 24950 | 24900 | 23 |
| 548 | 20240617 | 093800 | 785944200 | 24900 | 24900 | 24900 | 24900 | 8 |
| 549 | 20240617 | 093700 | 785745000 | 24950 | 24900 | 24950 | 24900 | 25 |
| 550 | 20240617 | 093600 | 785122300 | 24900 | 24950 | 24950 | 24900 | 58 |
| 551 | 20240617 | 093500 | 783678000 | 24950 | 24950 | 24950 | 24950 | 47 |
| 552 | 20240617 | 093400 | 782505350 | 24950 | 24950 | 24950 | 24950 | 51 |
| 553 | 20240617 | 093300 | 781232900 | 24950 | 24950 | 24950 | 24900 | 304 |
| 554 | 20240617 | 093200 | 773648750 | 24950 | 24950 | 24950 | 24950 | 10 |
| 555 | 20240617 | 093100 | 773399250 | 24950 | 24950 | 24950 | 24900 | 9 |
| 556 | 20240617 | 093000 | 773174750 | 24950 | 24900 | 24950 | 24900 | 2680 |
| 557 | 20240617 | 092900 | 706433800 | 24950 | 24950 | 24950 | 24950 | 1 |
| 558 | 20240617 | 092800 | 706408850 | 24950 | 24950 | 24950 | 24900 | 193 |
| 559 | 20240617 | 092700 | 701595350 | 24950 | 24950 | 24950 | 24900 | 173 |
| 560 | 20240617 | 092600 | 697279450 | 24950 | 24950 | 24950 | 24900 | 30 |
| 561 | 20240617 | 092500 | 696531650 | 24900 | 24950 | 24950 | 24900 | 26 |
| 562 | 20240617 | 092400 | 695883300 | 24950 | 24950 | 24950 | 24900 | 318 |
| 563 | 20240617 | 092300 | 687949900 | 24950 | 24950 | 24950 | 24900 | 55 |
| 564 | 20240617 | 092200 | 686578250 | 24950 | 24900 | 24950 | 24900 | 128 |
| 565 | 20240617 | 092100 | 683386000 | 24900 | 24950 | 24950 | 24900 | 313 |
| 566 | 20240617 | 092000 | 675577150 | 24950 | 24950 | 24950 | 24950 | 91 |
| 567 | 20240617 | 091900 | 673306700 | 24950 | 24950 | 24950 | 24950 | 203 |
| 568 | 20240617 | 091800 | 668241850 | 24950 | 24950 | 24950 | 24900 | 86 |
| 569 | 20240617 | 091700 | 666099900 | 24950 | 24900 | 24950 | 24850 | 1358 |
| 570 | 20240617 | 091600 | 632265650 | 24900 | 24900 | 24950 | 24900 | 222 |
| 571 | 20240617 | 091500 | 626737500 | 24900 | 24950 | 24950 | 24900 | 1144 |
| 572 | 20240617 | 091400 | 598251700 | 24950 | 24950 | 24950 | 24900 | 41 |
| 573 | 20240617 | 091300 | 597230250 | 24950 | 24950 | 24950 | 24950 | 107 |
| 574 | 20240617 | 091200 | 594560600 | 24950 | 24900 | 24950 | 24900 | 967 |
| 575 | 20240617 | 091100 | 570482250 | 24900 | 24850 | 24900 | 24850 | 998 |
| 576 | 20240617 | 091000 | 545632800 | 24900 | 24900 | 24900 | 24850 | 486 |
| 577 | 20240617 | 090900 | 533531450 | 24900 | 24900 | 24900 | 24900 | 272 |
| 578 | 20240617 | 090800 | 526758650 | 24850 | 24950 | 24950 | 24850 | 1420 |
| 579 | 20240617 | 090700 | 491403500 | 24950 | 24950 | 24950 | 24900 | 650 |
| 580 | 20240617 | 090600 | 475190000 | 25000 | 25000 | 25000 | 24950 | 176 |
| 581 | 20240617 | 090500 | 470797500 | 25000 | 24900 | 25000 | 24900 | 1247 |
| 582 | 20240617 | 090400 | 439705700 | 24950 | 25000 | 25000 | 24850 | 10864 |
| 583 | 20240617 | 090300 | 169362050 | 24950 | 25000 | 25000 | 24950 | 45 |
| 584 | 20240617 | 090200 | 168237800 | 24950 | 24950 | 25000 | 24950 | 1057 |
| 585 | 20240617 | 090100 | 141865500 | 24950 | 25000 | 25000 | 24900 | 2186 |
| 586 | 20240617 | 090000 | 87325200 | 25000 | 25000 | 25050 | 25000 | 3493 |