33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 190600 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 27129 |
| 3 | 20240617 | 190500 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 4 | 20240617 | 190400 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 5 | 20240617 | 190300 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 6 | 20240617 | 190200 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 7 | 20240617 | 190100 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 8 | 20240617 | 190000 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 9 | 20240617 | 185900 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 10 | 20240617 | 185800 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 11 | 20240617 | 185700 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 12 | 20240617 | 185600 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 13 | 20240617 | 185500 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 14 | 20240617 | 185400 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 15 | 20240617 | 185300 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 16 | 20240617 | 185200 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 17 | 20240617 | 185100 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 18 | 20240617 | 185000 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 19 | 20240617 | 184900 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 20 | 20240617 | 184800 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 21 | 20240617 | 184700 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 22 | 20240617 | 184600 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 23 | 20240617 | 184500 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 24 | 20240617 | 184400 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 25 | 20240617 | 184300 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 26 | 20240617 | 184200 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 27 | 20240617 | 184100 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 28 | 20240617 | 184000 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 29 | 20240617 | 183900 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 30 | 20240617 | 183800 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 31 | 20240617 | 183700 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 32 | 20240617 | 183600 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 27129 |
| 33 | 20240617 | 183500 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 34 | 20240617 | 183400 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 35 | 20240617 | 183300 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 36 | 20240617 | 183200 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 37 | 20240617 | 183100 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 38 | 20240617 | 183000 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 39 | 20240617 | 182900 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 40 | 20240617 | 182800 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 41 | 20240617 | 182700 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 42 | 20240617 | 182600 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 43 | 20240617 | 182500 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 44 | 20240617 | 182400 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 45 | 20240617 | 182300 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 46 | 20240617 | 182200 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 47 | 20240617 | 182100 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 48 | 20240617 | 182000 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 49 | 20240617 | 181900 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 50 | 20240617 | 181800 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 51 | 20240617 | 181700 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 52 | 20240617 | 181600 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 53 | 20240617 | 181500 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 54 | 20240617 | 181400 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 55 | 20240617 | 181300 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 56 | 20240617 | 181200 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 57 | 20240617 | 181100 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 58 | 20240617 | 181000 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 59 | 20240617 | 180900 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 60 | 20240617 | 180800 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 61 | 20240617 | 180700 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 62 | 20240617 | 180600 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 27129 |
| 63 | 20240617 | 180500 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 64 | 20240617 | 180400 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 65 | 20240617 | 180300 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 66 | 20240617 | 180200 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 67 | 20240617 | 180100 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 68 | 20240617 | 180000 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 69 | 20240617 | 175900 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 70 | 20240617 | 175800 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 71 | 20240617 | 175700 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 72 | 20240617 | 175600 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 73 | 20240617 | 175500 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 74 | 20240617 | 175400 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 75 | 20240617 | 175300 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 76 | 20240617 | 175200 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 77 | 20240617 | 175100 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 78 | 20240617 | 175000 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 79 | 20240617 | 174900 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 80 | 20240617 | 174800 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 81 | 20240617 | 174700 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 82 | 20240617 | 174600 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 83 | 20240617 | 174500 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 84 | 20240617 | 174400 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 85 | 20240617 | 174300 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 86 | 20240617 | 174200 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 87 | 20240617 | 174100 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 88 | 20240617 | 174000 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 89 | 20240617 | 173900 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 90 | 20240617 | 173800 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 91 | 20240617 | 173700 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 92 | 20240617 | 173600 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 27129 |
| 93 | 20240617 | 173500 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 94 | 20240617 | 173400 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 95 | 20240617 | 173300 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 96 | 20240617 | 173200 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 97 | 20240617 | 173100 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 98 | 20240617 | 173000 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 99 | 20240617 | 172900 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 100 | 20240617 | 172800 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 101 | 20240617 | 172700 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 102 | 20240617 | 172600 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 103 | 20240617 | 172500 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 104 | 20240617 | 172400 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 105 | 20240617 | 172300 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 106 | 20240617 | 172200 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 107 | 20240617 | 172100 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 108 | 20240617 | 172000 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 109 | 20240617 | 171900 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 110 | 20240617 | 171800 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 111 | 20240617 | 171700 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 112 | 20240617 | 171600 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 113 | 20240617 | 171500 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 114 | 20240617 | 171400 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 115 | 20240617 | 171300 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 116 | 20240617 | 171200 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 117 | 20240617 | 171100 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 118 | 20240617 | 171000 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 119 | 20240617 | 170900 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 120 | 20240617 | 170800 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 121 | 20240617 | 170700 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 122 | 20240617 | 170600 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 27129 |
| 123 | 20240617 | 170500 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 124 | 20240617 | 170400 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 125 | 20240617 | 170300 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 126 | 20240617 | 170200 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 127 | 20240617 | 170100 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 128 | 20240617 | 170000 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 129 | 20240617 | 165900 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 130 | 20240617 | 165800 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 131 | 20240617 | 165700 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 132 | 20240617 | 165600 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 133 | 20240617 | 165500 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 134 | 20240617 | 165400 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 135 | 20240617 | 165300 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 136 | 20240617 | 165200 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 137 | 20240617 | 165100 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 138 | 20240617 | 165000 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 139 | 20240617 | 164900 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 140 | 20240617 | 164800 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 141 | 20240617 | 164700 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 142 | 20240617 | 164600 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 143 | 20240617 | 164500 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 144 | 20240617 | 164400 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 145 | 20240617 | 164300 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 146 | 20240617 | 164200 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 147 | 20240617 | 164100 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 148 | 20240617 | 164000 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 149 | 20240617 | 163900 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 150 | 20240617 | 163800 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 151 | 20240617 | 163700 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 152 | 20240617 | 163600 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 27129 |
| 153 | 20240617 | 163500 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 154 | 20240617 | 163400 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 155 | 20240617 | 163300 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 156 | 20240617 | 163200 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 157 | 20240617 | 163100 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 158 | 20240617 | 163000 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 159 | 20240617 | 162900 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 160 | 20240617 | 162800 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 161 | 20240617 | 162700 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 162 | 20240617 | 162600 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 163 | 20240617 | 162500 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 164 | 20240617 | 162400 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 165 | 20240617 | 162300 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 166 | 20240617 | 162200 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 167 | 20240617 | 162100 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 168 | 20240617 | 162000 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 169 | 20240617 | 161900 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 170 | 20240617 | 161800 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 171 | 20240617 | 161700 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 172 | 20240617 | 161600 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 173 | 20240617 | 161500 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 174 | 20240617 | 161400 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 175 | 20240617 | 161300 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 176 | 20240617 | 161200 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 177 | 20240617 | 161100 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 178 | 20240617 | 161000 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 179 | 20240617 | 160900 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 180 | 20240617 | 160800 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 181 | 20240617 | 160700 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 182 | 20240617 | 160600 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 27129 |
| 183 | 20240617 | 160500 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 184 | 20240617 | 160400 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 185 | 20240617 | 160300 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 186 | 20240617 | 160200 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 187 | 20240617 | 160100 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 188 | 20240617 | 160000 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 189 | 20240617 | 155900 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 190 | 20240617 | 155800 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 191 | 20240617 | 155700 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 192 | 20240617 | 155600 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 193 | 20240617 | 155500 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 194 | 20240617 | 155400 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 195 | 20240617 | 155300 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 196 | 20240617 | 155200 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 197 | 20240617 | 155100 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 198 | 20240617 | 155000 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 199 | 20240617 | 154900 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 200 | 20240617 | 154800 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 201 | 20240617 | 154700 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 202 | 20240617 | 154600 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 203 | 20240617 | 154500 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 204 | 20240617 | 154400 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 205 | 20240617 | 154300 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 206 | 20240617 | 154200 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 207 | 20240617 | 154100 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 208 | 20240617 | 154000 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 209 | 20240617 | 153900 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 210 | 20240617 | 153800 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 211 | 20240617 | 153700 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 212 | 20240617 | 153600 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 27129 |
| 213 | 20240617 | 153500 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 214 | 20240617 | 153400 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 215 | 20240617 | 153300 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 216 | 20240617 | 153200 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 217 | 20240617 | 153100 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 218 | 20240617 | 153000 | 26937859200 | 41600 | 41600 | 41600 | 41600 | 27129 |
| 219 | 20240617 | 152900 | 25809292800 | 41600 | 41600 | 41600 | 41600 | 0 |
| 220 | 20240617 | 152800 | 25809292800 | 41600 | 41600 | 41600 | 41600 | 0 |
| 221 | 20240617 | 152700 | 25809292800 | 41600 | 41600 | 41600 | 41600 | 0 |
| 222 | 20240617 | 152600 | 25809292800 | 41600 | 41600 | 41600 | 41600 | 0 |
| 223 | 20240617 | 152500 | 25809292800 | 41600 | 41600 | 41600 | 41600 | 0 |
| 224 | 20240617 | 152400 | 25809292800 | 41600 | 41600 | 41600 | 41600 | 0 |
| 225 | 20240617 | 152300 | 25809292800 | 41600 | 41600 | 41600 | 41600 | 0 |
| 226 | 20240617 | 152200 | 25809292800 | 41600 | 41600 | 41600 | 41600 | 0 |
| 227 | 20240617 | 152100 | 25809292800 | 41600 | 41600 | 41600 | 41600 | 0 |
| 228 | 20240617 | 152000 | 25809292800 | 41600 | 41600 | 41600 | 41600 | 0 |
| 229 | 20240617 | 151900 | 25809292800 | 41600 | 41600 | 41650 | 41550 | 3599 |
| 230 | 20240617 | 151800 | 25659514000 | 41650 | 41600 | 41650 | 41550 | 3215 |
| 231 | 20240617 | 151700 | 25525689600 | 41600 | 41550 | 41650 | 41550 | 3130 |
| 232 | 20240617 | 151600 | 25395550300 | 41550 | 41600 | 41600 | 41550 | 1752 |
| 233 | 20240617 | 151500 | 25322675300 | 41600 | 41600 | 41600 | 41550 | 3886 |
| 234 | 20240617 | 151400 | 25161038750 | 41550 | 41600 | 41600 | 41550 | 840 |
| 235 | 20240617 | 151300 | 25126128700 | 41600 | 41550 | 41600 | 41550 | 722 |
| 236 | 20240617 | 151200 | 25096127600 | 41550 | 41550 | 41600 | 41550 | 447 |
| 237 | 20240617 | 151100 | 25077554650 | 41550 | 41550 | 41600 | 41550 | 793 |
| 238 | 20240617 | 151000 | 25044597350 | 41550 | 41550 | 41600 | 41550 | 1122 |
| 239 | 20240617 | 150900 | 24997977200 | 41550 | 41600 | 41600 | 41550 | 440 |
| 240 | 20240617 | 150800 | 24979694450 | 41550 | 41600 | 41600 | 41550 | 1143 |
| 241 | 20240617 | 150700 | 24932162200 | 41600 | 41550 | 41600 | 41550 | 2826 |
| 242 | 20240617 | 150600 | 24814616450 | 41550 | 41600 | 41600 | 41550 | 1013 |
| 243 | 20240617 | 150500 | 24772526150 | 41550 | 41550 | 41600 | 41550 | 675 |
| 244 | 20240617 | 150400 | 24744479800 | 41600 | 41550 | 41600 | 41550 | 236 |
| 245 | 20240617 | 150300 | 24734663500 | 41550 | 41550 | 41600 | 41550 | 1496 |
| 246 | 20240617 | 150200 | 24672474300 | 41550 | 41550 | 41600 | 41500 | 1588 |
| 247 | 20240617 | 150100 | 24606496000 | 41500 | 41550 | 41550 | 41500 | 1037 |
| 248 | 20240617 | 150000 | 24563427600 | 41550 | 41550 | 41600 | 41550 | 1276 |
| 249 | 20240617 | 145900 | 24510409700 | 41550 | 41550 | 41600 | 41550 | 290 |
| 250 | 20240617 | 145800 | 24498359100 | 41600 | 41550 | 41600 | 41550 | 814 |
| 251 | 20240617 | 145700 | 24464517300 | 41550 | 41600 | 41600 | 41550 | 1430 |
| 252 | 20240617 | 145600 | 24405091550 | 41550 | 41600 | 41650 | 41550 | 1700 |
| 253 | 20240617 | 145500 | 24334402100 | 41600 | 41550 | 41600 | 41550 | 747 |
| 254 | 20240617 | 145400 | 24303327050 | 41600 | 41600 | 41600 | 41550 | 1162 |
| 255 | 20240617 | 145300 | 24255001050 | 41600 | 41600 | 41650 | 41600 | 1688 |
| 256 | 20240617 | 145200 | 24184772500 | 41600 | 41550 | 41600 | 41550 | 315 |
| 257 | 20240617 | 145100 | 24171677900 | 41550 | 41550 | 41600 | 41550 | 610 |
| 258 | 20240617 | 145000 | 24146330950 | 41600 | 41600 | 41600 | 41550 | 473 |
| 259 | 20240617 | 144900 | 24126663550 | 41600 | 41600 | 41600 | 41550 | 815 |
| 260 | 20240617 | 144800 | 24092780200 | 41550 | 41600 | 41600 | 41550 | 630 |
| 261 | 20240617 | 144700 | 24066599700 | 41600 | 41550 | 41600 | 41550 | 3887 |
| 262 | 20240617 | 144600 | 23905051200 | 41600 | 41550 | 41600 | 41550 | 908 |
| 263 | 20240617 | 144500 | 23867323700 | 41550 | 41550 | 41600 | 41550 | 1019 |
| 264 | 20240617 | 144400 | 23824974050 | 41600 | 41550 | 41600 | 41550 | 380 |
| 265 | 20240617 | 144300 | 23809184700 | 41550 | 41600 | 41650 | 41550 | 3436 |
| 266 | 20240617 | 144200 | 23666255750 | 41600 | 41600 | 41600 | 41600 | 192 |
| 267 | 20240617 | 144100 | 23658268550 | 41600 | 41700 | 41700 | 41600 | 1021 |
| 268 | 20240617 | 144000 | 23615761200 | 41700 | 41650 | 41700 | 41650 | 529 |
| 269 | 20240617 | 143900 | 23593723350 | 41650 | 41650 | 41700 | 41650 | 354 |
| 270 | 20240617 | 143800 | 23578974250 | 41650 | 41700 | 41700 | 41650 | 232 |
| 271 | 20240617 | 143700 | 23569311150 | 41700 | 41650 | 41700 | 41650 | 147 |
| 272 | 20240617 | 143600 | 23563187850 | 41650 | 41650 | 41700 | 41650 | 332 |
| 273 | 20240617 | 143500 | 23549359700 | 41650 | 41750 | 41750 | 41650 | 1699 |
| 274 | 20240617 | 143400 | 23478526750 | 41750 | 41750 | 41750 | 41700 | 931 |
| 275 | 20240617 | 143300 | 23439675850 | 41750 | 41750 | 41750 | 41700 | 837 |
| 276 | 20240617 | 143200 | 23404733700 | 41700 | 41750 | 41750 | 41700 | 73 |
| 277 | 20240617 | 143100 | 23401686050 | 41750 | 41650 | 41750 | 41650 | 986 |
| 278 | 20240617 | 143000 | 23360585250 | 41650 | 41600 | 41700 | 41600 | 1356 |
| 279 | 20240617 | 142900 | 23304103600 | 41600 | 41600 | 41650 | 41600 | 154 |
| 280 | 20240617 | 142800 | 23297696600 | 41650 | 41600 | 41650 | 41600 | 483 |
| 281 | 20240617 | 142700 | 23277601850 | 41600 | 41600 | 41600 | 41600 | 304 |
| 282 | 20240617 | 142600 | 23264955450 | 41600 | 41600 | 41650 | 41600 | 262 |
| 283 | 20240617 | 142500 | 23254056150 | 41600 | 41600 | 41650 | 41600 | 305 |
| 284 | 20240617 | 142400 | 23241364450 | 41600 | 41550 | 41600 | 41550 | 296 |
| 285 | 20240617 | 142300 | 23229054700 | 41550 | 41600 | 41600 | 41550 | 241 |
| 286 | 20240617 | 142200 | 23219037250 | 41550 | 41600 | 41600 | 41550 | 1356 |
| 287 | 20240617 | 142100 | 23162680400 | 41600 | 41600 | 41650 | 41550 | 2719 |
| 288 | 20240617 | 142000 | 23049598600 | 41600 | 41600 | 41600 | 41600 | 408 |
| 289 | 20240617 | 141900 | 23032625800 | 41650 | 41600 | 41650 | 41600 | 330 |
| 290 | 20240617 | 141800 | 23018897550 | 41600 | 41600 | 41600 | 41600 | 146 |
| 291 | 20240617 | 141700 | 23012823950 | 41600 | 41600 | 41650 | 41600 | 347 |
| 292 | 20240617 | 141600 | 22998388500 | 41600 | 41650 | 41650 | 41600 | 386 |
| 293 | 20240617 | 141500 | 22982330400 | 41600 | 41650 | 41650 | 41600 | 197 |
| 294 | 20240617 | 141400 | 22974133800 | 41650 | 41600 | 41650 | 41600 | 47 |
| 295 | 20240617 | 141300 | 22972177950 | 41600 | 41600 | 41600 | 41550 | 1269 |
| 296 | 20240617 | 141200 | 22919388950 | 41600 | 41600 | 41650 | 41600 | 207 |
| 297 | 20240617 | 141100 | 22910777700 | 41600 | 41600 | 41650 | 41550 | 253 |
| 298 | 20240617 | 141000 | 22900253650 | 41550 | 41600 | 41650 | 41550 | 4286 |
| 299 | 20240617 | 140900 | 22722143050 | 41600 | 41550 | 41600 | 41550 | 568 |
| 300 | 20240617 | 140800 | 22698527100 | 41550 | 41600 | 41600 | 41550 | 152 |
| 301 | 20240617 | 140700 | 22692204600 | 41600 | 41650 | 41650 | 41600 | 121 |
| 302 | 20240617 | 140600 | 22687170950 | 41650 | 41600 | 41650 | 41550 | 1590 |
| 303 | 20240617 | 140500 | 22621085000 | 41600 | 41650 | 41650 | 41600 | 2097 |
| 304 | 20240617 | 140400 | 22533845600 | 41600 | 41600 | 41650 | 41600 | 320 |
| 305 | 20240617 | 140300 | 22520529850 | 41600 | 41650 | 41650 | 41600 | 2622 |
| 306 | 20240617 | 140200 | 22411442550 | 41650 | 41650 | 41700 | 41650 | 83 |
| 307 | 20240617 | 140100 | 22407985200 | 41650 | 41650 | 41700 | 41650 | 611 |
| 308 | 20240617 | 140000 | 22382524050 | 41650 | 41700 | 41700 | 41600 | 1540 |
| 309 | 20240617 | 135900 | 22318430300 | 41650 | 41700 | 41750 | 41650 | 1559 |
| 310 | 20240617 | 135800 | 22253482150 | 41700 | 41700 | 41750 | 41650 | 598 |
| 311 | 20240617 | 135700 | 22228548700 | 41700 | 41700 | 41750 | 41700 | 916 |
| 312 | 20240617 | 135600 | 22190324900 | 41700 | 41700 | 41750 | 41700 | 270 |
| 313 | 20240617 | 135500 | 22179064850 | 41700 | 41650 | 41700 | 41650 | 886 |
| 314 | 20240617 | 135400 | 22142132600 | 41700 | 41750 | 41750 | 41650 | 917 |
| 315 | 20240617 | 135300 | 22103893000 | 41700 | 41750 | 41750 | 41700 | 165 |
| 316 | 20240617 | 135200 | 22097012100 | 41750 | 41800 | 41800 | 41700 | 666 |
| 317 | 20240617 | 135100 | 22069207050 | 41800 | 41750 | 41800 | 41750 | 214 |
| 318 | 20240617 | 135000 | 22060267400 | 41750 | 41750 | 41800 | 41750 | 1134 |
| 319 | 20240617 | 134900 | 22012918500 | 41800 | 41800 | 41800 | 41750 | 81 |
| 320 | 20240617 | 134800 | 22009532800 | 41750 | 41750 | 41800 | 41750 | 503 |
| 321 | 20240617 | 134700 | 21988530900 | 41750 | 41700 | 41750 | 41700 | 527 |
| 322 | 20240617 | 134600 | 21966542550 | 41750 | 41700 | 41800 | 41700 | 3019 |
| 323 | 20240617 | 134500 | 21840637800 | 41700 | 41750 | 41750 | 41700 | 357 |
| 324 | 20240617 | 134400 | 21825733550 | 41700 | 41800 | 41800 | 41700 | 1338 |
| 325 | 20240617 | 134300 | 21769871400 | 41750 | 41800 | 41800 | 41750 | 64 |
| 326 | 20240617 | 134200 | 21767196250 | 41800 | 41800 | 41800 | 41750 | 60 |
| 327 | 20240617 | 134100 | 21764688300 | 41800 | 41750 | 41800 | 41750 | 217 |
| 328 | 20240617 | 134000 | 21755626650 | 41750 | 41800 | 41800 | 41750 | 338 |
| 329 | 20240617 | 133900 | 21741505050 | 41800 | 41750 | 41800 | 41750 | 533 |
| 330 | 20240617 | 133800 | 21719251300 | 41800 | 41800 | 41850 | 41750 | 1476 |
| 331 | 20240617 | 133700 | 21657605450 | 41800 | 41800 | 41850 | 41800 | 273 |
| 332 | 20240617 | 133600 | 21646189950 | 41850 | 41850 | 41850 | 41850 | 283 |
| 333 | 20240617 | 133500 | 21634346400 | 41850 | 41850 | 41850 | 41800 | 293 |
| 334 | 20240617 | 133400 | 21622097800 | 41850 | 41850 | 41900 | 41850 | 2106 |
| 335 | 20240617 | 133300 | 21533960000 | 41850 | 41850 | 41850 | 41800 | 606 |
| 336 | 20240617 | 133200 | 21508599900 | 41800 | 41850 | 41850 | 41800 | 291 |
| 337 | 20240617 | 133100 | 21496430550 | 41850 | 41850 | 41900 | 41850 | 709 |
| 338 | 20240617 | 133000 | 21466757900 | 41850 | 41850 | 41900 | 41850 | 690 |
| 339 | 20240617 | 132900 | 21437881100 | 41850 | 41850 | 41900 | 41850 | 1102 |
| 340 | 20240617 | 132800 | 21391760150 | 41850 | 41800 | 41900 | 41800 | 1014 |
| 341 | 20240617 | 132700 | 21349329000 | 41800 | 41800 | 41850 | 41750 | 1137 |
| 342 | 20240617 | 132600 | 21301803250 | 41800 | 41700 | 41800 | 41700 | 1743 |
| 343 | 20240617 | 132500 | 21229047200 | 41650 | 41700 | 41700 | 41650 | 424 |
| 344 | 20240617 | 132400 | 21211375950 | 41700 | 41650 | 41700 | 41650 | 492 |
| 345 | 20240617 | 132300 | 21190865050 | 41650 | 41650 | 41700 | 41650 | 657 |
| 346 | 20240617 | 132200 | 21163500650 | 41650 | 41700 | 41700 | 41650 | 298 |
| 347 | 20240617 | 132100 | 21151083350 | 41650 | 41650 | 41700 | 41650 | 773 |
| 348 | 20240617 | 132000 | 21118882500 | 41650 | 41600 | 41650 | 41600 | 90 |
| 349 | 20240617 | 131900 | 21115134200 | 41600 | 41650 | 41650 | 41600 | 518 |
| 350 | 20240617 | 131800 | 21093570600 | 41650 | 41650 | 41650 | 41600 | 1116 |
| 351 | 20240617 | 131700 | 21047130700 | 41650 | 41650 | 41650 | 41600 | 313 |
| 352 | 20240617 | 131600 | 21034094300 | 41500 | 41550 | 41650 | 41500 | 1390 |
| 353 | 20240617 | 131500 | 20976367300 | 41550 | 41500 | 41550 | 41500 | 676 |
| 354 | 20240617 | 131400 | 20948294250 | 41550 | 41550 | 41550 | 41500 | 1817 |
| 355 | 20240617 | 131300 | 20872802300 | 41550 | 41500 | 41550 | 41450 | 1138 |
| 356 | 20240617 | 131200 | 20825602050 | 41550 | 41500 | 41550 | 41500 | 381 |
| 357 | 20240617 | 131100 | 20809786100 | 41550 | 41550 | 41550 | 41500 | 614 |
| 358 | 20240617 | 131000 | 20784301950 | 41500 | 41500 | 41500 | 41500 | 231 |
| 359 | 20240617 | 130900 | 20774715450 | 41500 | 41500 | 41550 | 41500 | 698 |
| 360 | 20240617 | 130800 | 20745744650 | 41500 | 41500 | 41500 | 41450 | 578 |
| 361 | 20240617 | 130700 | 20721761150 | 41500 | 41500 | 41500 | 41500 | 458 |
| 362 | 20240617 | 130600 | 20702754150 | 41500 | 41500 | 41500 | 41450 | 1173 |
| 363 | 20240617 | 130500 | 20654113550 | 41500 | 41500 | 41500 | 41500 | 549 |
| 364 | 20240617 | 130400 | 20631330050 | 41450 | 41450 | 41500 | 41450 | 455 |
| 365 | 20240617 | 130300 | 20612466850 | 41500 | 41450 | 41500 | 41450 | 1966 |
| 366 | 20240617 | 130200 | 20530973550 | 41450 | 41450 | 41500 | 41400 | 1284 |
| 367 | 20240617 | 130100 | 20477744300 | 41400 | 41450 | 41450 | 41400 | 363 |
| 368 | 20240617 | 130000 | 20462699850 | 41450 | 41550 | 41550 | 41400 | 13149 |
| 369 | 20240617 | 125900 | 19917330400 | 41550 | 41500 | 41550 | 41500 | 741 |
| 370 | 20240617 | 125800 | 19886547800 | 41550 | 41600 | 41600 | 41550 | 2585 |
| 371 | 20240617 | 125700 | 19779084700 | 41650 | 41600 | 41650 | 41550 | 1201 |
| 372 | 20240617 | 125600 | 19729130800 | 41600 | 41550 | 41600 | 41550 | 210 |
| 373 | 20240617 | 125500 | 19720402250 | 41600 | 41600 | 41600 | 41550 | 642 |
| 374 | 20240617 | 125400 | 19693721900 | 41550 | 41550 | 41600 | 41550 | 208 |
| 375 | 20240617 | 125300 | 19685079450 | 41550 | 41550 | 41600 | 41550 | 460 |
| 376 | 20240617 | 125200 | 19665963900 | 41550 | 41500 | 41550 | 41500 | 1202 |
| 377 | 20240617 | 125100 | 19616029250 | 41550 | 41550 | 41550 | 41500 | 812 |
| 378 | 20240617 | 125000 | 19582315300 | 41500 | 41500 | 41550 | 41500 | 381 |
| 379 | 20240617 | 124900 | 19566503750 | 41550 | 41500 | 41550 | 41500 | 260 |
| 380 | 20240617 | 124800 | 19555712500 | 41500 | 41500 | 41550 | 41500 | 3171 |
| 381 | 20240617 | 124700 | 19424097650 | 41500 | 41500 | 41550 | 41500 | 818 |
| 382 | 20240617 | 124600 | 19390149700 | 41500 | 41550 | 41550 | 41500 | 1781 |
| 383 | 20240617 | 124500 | 19316152050 | 41550 | 41550 | 41600 | 41550 | 3893 |
| 384 | 20240617 | 124400 | 19154397850 | 41600 | 41550 | 41650 | 41550 | 1334 |
| 385 | 20240617 | 124300 | 19098944200 | 41600 | 41650 | 41650 | 41550 | 1986 |
| 386 | 20240617 | 124200 | 19016330600 | 41650 | 41600 | 41650 | 41600 | 1918 |
| 387 | 20240617 | 124100 | 18936518550 | 41600 | 41600 | 41650 | 41600 | 634 |
| 388 | 20240617 | 124000 | 18910143450 | 41600 | 41650 | 41650 | 41600 | 82 |
| 389 | 20240617 | 123900 | 18906729900 | 41650 | 41650 | 41650 | 41600 | 788 |
| 390 | 20240617 | 123800 | 18873937200 | 41650 | 41700 | 41700 | 41650 | 1299 |
| 391 | 20240617 | 123700 | 18819833450 | 41650 | 41700 | 41700 | 41650 | 723 |
| 392 | 20240617 | 123600 | 18789684750 | 41700 | 41700 | 41700 | 41650 | 315 |
| 393 | 20240617 | 123500 | 18776564350 | 41650 | 41700 | 41700 | 41650 | 200 |
| 394 | 20240617 | 123400 | 18768234150 | 41650 | 41600 | 41650 | 41600 | 464 |
| 395 | 20240617 | 123300 | 18748908600 | 41650 | 41650 | 41650 | 41600 | 145 |
| 396 | 20240617 | 123200 | 18742870000 | 41650 | 41650 | 41650 | 41650 | 529 |
| 397 | 20240617 | 123100 | 18720837150 | 41650 | 41650 | 41650 | 41650 | 220 |
| 398 | 20240617 | 123000 | 18711674150 | 41650 | 41650 | 41650 | 41650 | 535 |
| 399 | 20240617 | 122900 | 18689391400 | 41650 | 41650 | 41700 | 41650 | 1130 |
| 400 | 20240617 | 122800 | 18642311400 | 41650 | 41650 | 41700 | 41650 | 213 |
| 401 | 20240617 | 122700 | 18633439700 | 41650 | 41650 | 41700 | 41650 | 355 |
| 402 | 20240617 | 122600 | 18618653400 | 41650 | 41650 | 41700 | 41600 | 703 |
| 403 | 20240617 | 122500 | 18589366450 | 41650 | 41600 | 41650 | 41600 | 1333 |
| 404 | 20240617 | 122400 | 18533907100 | 41600 | 41600 | 41600 | 41600 | 176 |
| 405 | 20240617 | 122300 | 18526585500 | 41600 | 41700 | 41700 | 41600 | 4040 |
| 406 | 20240617 | 122200 | 18358394850 | 41700 | 41750 | 41750 | 41650 | 6155 |
| 407 | 20240617 | 122100 | 18101657100 | 41750 | 41800 | 41800 | 41750 | 1757 |
| 408 | 20240617 | 122000 | 18028301450 | 41800 | 41800 | 41850 | 41750 | 3048 |
| 409 | 20240617 | 121900 | 17900895900 | 41800 | 41800 | 41800 | 41800 | 475 |
| 410 | 20240617 | 121800 | 17881040900 | 41800 | 41800 | 41850 | 41800 | 1091 |
| 411 | 20240617 | 121700 | 17835436600 | 41850 | 41800 | 41850 | 41800 | 492 |
| 412 | 20240617 | 121600 | 17814864550 | 41800 | 41800 | 41850 | 41800 | 244 |
| 413 | 20240617 | 121500 | 17804664850 | 41800 | 41800 | 41850 | 41800 | 464 |
| 414 | 20240617 | 121400 | 17785268000 | 41800 | 41850 | 41850 | 41800 | 28 |
| 415 | 20240617 | 121300 | 17784097450 | 41800 | 41800 | 41850 | 41800 | 234 |
| 416 | 20240617 | 121200 | 17774316100 | 41850 | 41850 | 41850 | 41800 | 237 |
| 417 | 20240617 | 121100 | 17764397950 | 41850 | 41850 | 41850 | 41800 | 670 |
| 418 | 20240617 | 121000 | 17736387400 | 41800 | 41800 | 41850 | 41800 | 595 |
| 419 | 20240617 | 120900 | 17711512250 | 41800 | 41800 | 41800 | 41800 | 560 |
| 420 | 20240617 | 120800 | 17688104250 | 41800 | 41800 | 41850 | 41800 | 663 |
| 421 | 20240617 | 120700 | 17660390000 | 41800 | 41850 | 41850 | 41800 | 346 |
| 422 | 20240617 | 120600 | 17645926950 | 41800 | 41850 | 41850 | 41800 | 313 |
| 423 | 20240617 | 120500 | 17632843150 | 41800 | 41800 | 41800 | 41750 | 752 |
| 424 | 20240617 | 120400 | 17601409600 | 41800 | 41800 | 41800 | 41750 | 2520 |
| 425 | 20240617 | 120300 | 17496191750 | 41800 | 41800 | 41800 | 41800 | 1030 |
| 426 | 20240617 | 120200 | 17453137750 | 41800 | 41850 | 41850 | 41750 | 1340 |
| 427 | 20240617 | 120100 | 17397137200 | 41850 | 41800 | 41850 | 41800 | 240 |
| 428 | 20240617 | 120000 | 17387105150 | 41800 | 41800 | 41850 | 41800 | 733 |
| 429 | 20240617 | 115900 | 17356463750 | 41800 | 41800 | 41850 | 41800 | 1220 |
| 430 | 20240617 | 115800 | 17305467200 | 41800 | 41800 | 41800 | 41800 | 189 |
| 431 | 20240617 | 115700 | 17297567000 | 41850 | 41850 | 41850 | 41800 | 325 |
| 432 | 20240617 | 115600 | 17283975300 | 41850 | 41850 | 41850 | 41800 | 97 |
| 433 | 20240617 | 115500 | 17279917650 | 41850 | 41800 | 41850 | 41800 | 953 |
| 434 | 20240617 | 115400 | 17240057800 | 41800 | 41800 | 41850 | 41800 | 597 |
| 435 | 20240617 | 115300 | 17215103050 | 41850 | 41800 | 41850 | 41800 | 803 |
| 436 | 20240617 | 115200 | 17181529450 | 41850 | 41850 | 41850 | 41800 | 857 |
| 437 | 20240617 | 115100 | 17145702550 | 41800 | 41850 | 41900 | 41800 | 2417 |
| 438 | 20240617 | 115000 | 17044583300 | 41850 | 41850 | 41900 | 41850 | 629 |
| 439 | 20240617 | 114900 | 17018245200 | 41900 | 41900 | 41900 | 41850 | 220 |
| 440 | 20240617 | 114800 | 17009027350 | 41900 | 41850 | 41900 | 41850 | 322 |
| 441 | 20240617 | 114700 | 16995551450 | 41850 | 41800 | 41850 | 41800 | 400 |
| 442 | 20240617 | 114600 | 16978811500 | 41850 | 41850 | 41850 | 41800 | 440 |
| 443 | 20240617 | 114500 | 16960397650 | 41800 | 41850 | 41850 | 41800 | 426 |
| 444 | 20240617 | 114400 | 16942590400 | 41850 | 41850 | 41850 | 41800 | 947 |
| 445 | 20240617 | 114300 | 16902998950 | 41800 | 41800 | 41850 | 41800 | 589 |
| 446 | 20240617 | 114200 | 16878377700 | 41850 | 41900 | 41900 | 41850 | 371 |
| 447 | 20240617 | 114100 | 16862851150 | 41850 | 41800 | 41900 | 41800 | 806 |
| 448 | 20240617 | 114000 | 16829131700 | 41800 | 41850 | 41850 | 41800 | 779 |
| 449 | 20240617 | 113900 | 16796538600 | 41850 | 41850 | 41900 | 41850 | 450 |
| 450 | 20240617 | 113800 | 16777700650 | 41850 | 41850 | 41850 | 41850 | 241 |
| 451 | 20240617 | 113700 | 16767614800 | 41850 | 41850 | 41850 | 41850 | 210 |
| 452 | 20240617 | 113600 | 16758826300 | 41850 | 41850 | 41850 | 41850 | 277 |
| 453 | 20240617 | 113500 | 16747233850 | 41850 | 41850 | 41900 | 41850 | 394 |
| 454 | 20240617 | 113400 | 16730738500 | 41850 | 41900 | 41900 | 41850 | 1481 |
| 455 | 20240617 | 113300 | 16668719450 | 41900 | 41850 | 41900 | 41850 | 298 |
| 456 | 20240617 | 113200 | 16656234800 | 41900 | 41750 | 41900 | 41750 | 1672 |
| 457 | 20240617 | 113100 | 16586328750 | 41750 | 41750 | 41750 | 41700 | 2062 |
| 458 | 20240617 | 113000 | 16500243100 | 41750 | 41750 | 41750 | 41700 | 553 |
| 459 | 20240617 | 112900 | 16477179850 | 41750 | 41750 | 41750 | 41700 | 499 |
| 460 | 20240617 | 112800 | 16456355750 | 41750 | 41750 | 41800 | 41700 | 929 |
| 461 | 20240617 | 112700 | 16417569200 | 41750 | 41800 | 41850 | 41700 | 4514 |
| 462 | 20240617 | 112600 | 16229113700 | 41800 | 41800 | 41850 | 41750 | 774 |
| 463 | 20240617 | 112500 | 16196760750 | 41800 | 41800 | 41850 | 41800 | 442 |
| 464 | 20240617 | 112400 | 16178285050 | 41800 | 41800 | 41800 | 41800 | 460 |
| 465 | 20240617 | 112300 | 16159057050 | 41800 | 41800 | 41800 | 41750 | 1273 |
| 466 | 20240617 | 112200 | 16105872500 | 41800 | 41800 | 41850 | 41750 | 1576 |
| 467 | 20240617 | 112100 | 16040003550 | 41800 | 41800 | 41850 | 41800 | 955 |
| 468 | 20240617 | 112000 | 16000082050 | 41800 | 41850 | 41850 | 41800 | 1288 |
| 469 | 20240617 | 111900 | 15946226600 | 41850 | 41850 | 41850 | 41800 | 1003 |
| 470 | 20240617 | 111800 | 15904264850 | 41850 | 41900 | 41900 | 41850 | 1495 |
| 471 | 20240617 | 111700 | 15841668950 | 41850 | 41900 | 41900 | 41850 | 2990 |
| 472 | 20240617 | 111600 | 15716492900 | 41900 | 41900 | 41950 | 41900 | 901 |
| 473 | 20240617 | 111500 | 15678738100 | 41900 | 41950 | 42000 | 41900 | 325 |
| 474 | 20240617 | 111400 | 15665099650 | 42000 | 41900 | 42000 | 41900 | 209 |
| 475 | 20240617 | 111300 | 15656336050 | 41950 | 41950 | 41950 | 41900 | 664 |
| 476 | 20240617 | 111200 | 15628488950 | 41950 | 41900 | 41950 | 41900 | 628 |
| 477 | 20240617 | 111100 | 15602175200 | 41900 | 41850 | 41950 | 41850 | 627 |
| 478 | 20240617 | 111000 | 15575899600 | 41850 | 41850 | 41850 | 41800 | 1566 |
| 479 | 20240617 | 110900 | 15510362950 | 41850 | 41850 | 41850 | 41850 | 525 |
| 480 | 20240617 | 110800 | 15488391700 | 41850 | 41900 | 41900 | 41800 | 590 |
| 481 | 20240617 | 110700 | 15463678900 | 41900 | 41900 | 41950 | 41800 | 5833 |
| 482 | 20240617 | 110600 | 15219720700 | 41900 | 41900 | 41900 | 41850 | 632 |
| 483 | 20240617 | 110500 | 15193240150 | 41900 | 41950 | 41950 | 41850 | 2954 |
| 484 | 20240617 | 110400 | 15069517850 | 41900 | 41900 | 42000 | 41900 | 569 |
| 485 | 20240617 | 110300 | 15045654400 | 41900 | 42000 | 42000 | 41900 | 409 |
| 486 | 20240617 | 110200 | 15028503050 | 42000 | 41950 | 42000 | 41900 | 1257 |
| 487 | 20240617 | 110100 | 14975787050 | 42000 | 42050 | 42050 | 42000 | 495 |
| 488 | 20240617 | 110000 | 14954995400 | 42050 | 42100 | 42150 | 42000 | 631 |
| 489 | 20240617 | 105900 | 14928460350 | 42050 | 42100 | 42100 | 41850 | 7654 |
| 490 | 20240617 | 105800 | 14607266900 | 42150 | 42100 | 42150 | 42050 | 783 |
| 491 | 20240617 | 105700 | 14574306400 | 42100 | 42100 | 42100 | 42100 | 1888 |
| 492 | 20240617 | 105600 | 14494821600 | 42100 | 42150 | 42150 | 42100 | 3052 |
| 493 | 20240617 | 105500 | 14366230750 | 42200 | 42250 | 42250 | 42150 | 533 |
| 494 | 20240617 | 105400 | 14343756500 | 42200 | 42200 | 42250 | 42200 | 1444 |
| 495 | 20240617 | 105300 | 14282819050 | 42250 | 42250 | 42250 | 42250 | 2526 |
| 496 | 20240617 | 105200 | 14176095550 | 42300 | 42300 | 42300 | 42250 | 1522 |
| 497 | 20240617 | 105100 | 14111764450 | 42300 | 42400 | 42400 | 42300 | 3182 |
| 498 | 20240617 | 105000 | 13977027000 | 42400 | 42450 | 42450 | 42350 | 1038 |
| 499 | 20240617 | 104900 | 13933018150 | 42400 | 42400 | 42450 | 42350 | 1302 |
| 500 | 20240617 | 104800 | 13877787500 | 42400 | 42400 | 42400 | 42350 | 1678 |
| 501 | 20240617 | 104700 | 13806659600 | 42400 | 42350 | 42400 | 42350 | 3819 |
| 502 | 20240617 | 104600 | 13644743650 | 42400 | 42350 | 42400 | 42300 | 772 |
| 503 | 20240617 | 104500 | 13612049450 | 42300 | 42250 | 42350 | 42250 | 1941 |
| 504 | 20240617 | 104400 | 13529944500 | 42250 | 42300 | 42300 | 42200 | 1064 |
| 505 | 20240617 | 104300 | 13484983050 | 42250 | 42200 | 42250 | 42200 | 1241 |
| 506 | 20240617 | 104200 | 13432573750 | 42200 | 42250 | 42250 | 42200 | 376 |
| 507 | 20240617 | 104100 | 13416703050 | 42250 | 42200 | 42250 | 42150 | 575 |
| 508 | 20240617 | 104000 | 13392440450 | 42200 | 42150 | 42250 | 42150 | 835 |
| 509 | 20240617 | 103900 | 13357200900 | 42150 | 42200 | 42200 | 42150 | 187 |
| 510 | 20240617 | 103800 | 13349313250 | 42150 | 42150 | 42200 | 42150 | 371 |
| 511 | 20240617 | 103700 | 13333675500 | 42200 | 42150 | 42200 | 42100 | 1050 |
| 512 | 20240617 | 103600 | 13289413450 | 42150 | 42150 | 42200 | 42100 | 728 |
| 513 | 20240617 | 103500 | 13258725900 | 42200 | 42200 | 42250 | 42150 | 1541 |
| 514 | 20240617 | 103400 | 13193710150 | 42200 | 42300 | 42350 | 42200 | 1674 |
| 515 | 20240617 | 103300 | 13122951650 | 42350 | 42350 | 42400 | 42350 | 4032 |
| 516 | 20240617 | 103200 | 12952132700 | 42350 | 42250 | 42350 | 42250 | 2160 |
| 517 | 20240617 | 103100 | 12860779400 | 42250 | 42150 | 42250 | 42150 | 3027 |
| 518 | 20240617 | 103000 | 12733006400 | 42150 | 42150 | 42200 | 42100 | 1034 |
| 519 | 20240617 | 102900 | 12689421850 | 42150 | 42150 | 42150 | 42100 | 1555 |
| 520 | 20240617 | 102800 | 12623897950 | 42100 | 42100 | 42150 | 42050 | 2139 |
| 521 | 20240617 | 102700 | 12533770850 | 42100 | 42000 | 42100 | 42000 | 1384 |
| 522 | 20240617 | 102600 | 12475619800 | 42000 | 41900 | 42000 | 41900 | 1123 |
| 523 | 20240617 | 102500 | 12428506550 | 41950 | 41850 | 41950 | 41850 | 755 |
| 524 | 20240617 | 102400 | 12396871450 | 41900 | 41950 | 41950 | 41900 | 4713 |
| 525 | 20240617 | 102300 | 12199371500 | 41950 | 42000 | 42050 | 41950 | 5347 |
| 526 | 20240617 | 102200 | 11974842950 | 42000 | 42000 | 42050 | 42000 | 940 |
| 527 | 20240617 | 102100 | 11935352850 | 42050 | 42150 | 42200 | 42000 | 1657 |
| 528 | 20240617 | 102000 | 11865644450 | 42150 | 42150 | 42200 | 42100 | 2460 |
| 529 | 20240617 | 101900 | 11761977700 | 42150 | 42150 | 42200 | 42150 | 713 |
| 530 | 20240617 | 101800 | 11731921100 | 42150 | 42150 | 42200 | 42100 | 2749 |
| 531 | 20240617 | 101700 | 11616050150 | 42150 | 42050 | 42150 | 42050 | 625 |
| 532 | 20240617 | 101600 | 11589732700 | 42150 | 42150 | 42150 | 42050 | 980 |
| 533 | 20240617 | 101500 | 11548443200 | 42150 | 42150 | 42150 | 42100 | 1162 |
| 534 | 20240617 | 101400 | 11499471900 | 42150 | 42100 | 42200 | 42050 | 819 |
| 535 | 20240617 | 101300 | 11464962050 | 42050 | 42100 | 42100 | 42050 | 450 |
| 536 | 20240617 | 101200 | 11446026350 | 42100 | 42050 | 42150 | 42050 | 1328 |
| 537 | 20240617 | 101100 | 11390119650 | 42050 | 42150 | 42200 | 42050 | 1863 |
| 538 | 20240617 | 101000 | 11311597200 | 42200 | 42150 | 42250 | 42100 | 2054 |
| 539 | 20240617 | 100900 | 11224916200 | 42200 | 42300 | 42350 | 42150 | 3391 |
| 540 | 20240617 | 100800 | 11081584050 | 42300 | 42200 | 42300 | 42150 | 3458 |
| 541 | 20240617 | 100700 | 10935476500 | 42200 | 42050 | 42200 | 42000 | 3557 |
| 542 | 20240617 | 100600 | 10785677200 | 42000 | 42000 | 42050 | 42000 | 881 |
| 543 | 20240617 | 100500 | 10748651250 | 42000 | 42000 | 42050 | 41950 | 1623 |
| 544 | 20240617 | 100400 | 10680484900 | 42000 | 42000 | 42050 | 41950 | 2046 |
| 545 | 20240617 | 100300 | 10594565650 | 42000 | 41950 | 42000 | 41900 | 1451 |
| 546 | 20240617 | 100200 | 10533690500 | 41900 | 41900 | 41950 | 41900 | 443 |
| 547 | 20240617 | 100100 | 10515114800 | 41950 | 42000 | 42000 | 41900 | 2124 |
| 548 | 20240617 | 100000 | 10426003050 | 41950 | 41900 | 42000 | 41900 | 1091 |
| 549 | 20240617 | 095900 | 10380229650 | 41950 | 41950 | 41950 | 41900 | 521 |
| 550 | 20240617 | 095800 | 10358374900 | 41950 | 41950 | 41950 | 41900 | 811 |
| 551 | 20240617 | 095700 | 10324359150 | 41900 | 41900 | 42000 | 41900 | 1431 |
| 552 | 20240617 | 095600 | 10264370250 | 41900 | 41900 | 41900 | 41800 | 560 |
| 553 | 20240617 | 095500 | 10240937300 | 41900 | 41800 | 41900 | 41750 | 2717 |
| 554 | 20240617 | 095400 | 10127399300 | 41800 | 41850 | 41850 | 41750 | 2449 |
| 555 | 20240617 | 095300 | 10025091400 | 41800 | 41950 | 42000 | 41800 | 3284 |
| 556 | 20240617 | 095200 | 9887583150 | 41950 | 42000 | 42050 | 41950 | 1662 |
| 557 | 20240617 | 095100 | 9817845300 | 41950 | 42150 | 42150 | 41950 | 4469 |
| 558 | 20240617 | 095000 | 9629901450 | 42150 | 42000 | 42150 | 42000 | 1523 |
| 559 | 20240617 | 094900 | 9565817250 | 42050 | 42000 | 42050 | 41950 | 1357 |
| 560 | 20240617 | 094800 | 9508792750 | 42000 | 41900 | 42000 | 41850 | 2446 |
| 561 | 20240617 | 094700 | 9406169250 | 41900 | 41950 | 41950 | 41850 | 2607 |
| 562 | 20240617 | 094600 | 9296912150 | 41950 | 41850 | 41950 | 41850 | 1347 |
| 563 | 20240617 | 094500 | 9240496700 | 41850 | 41800 | 41850 | 41750 | 749 |
| 564 | 20240617 | 094400 | 9209174500 | 41800 | 41750 | 41800 | 41700 | 706 |
| 565 | 20240617 | 094300 | 9179700650 | 41750 | 41700 | 41750 | 41650 | 1269 |
| 566 | 20240617 | 094200 | 9126793450 | 41650 | 41650 | 41700 | 41650 | 1218 |
| 567 | 20240617 | 094100 | 9076061200 | 41650 | 41650 | 41700 | 41600 | 123 |
| 568 | 20240617 | 094000 | 9070939700 | 41700 | 41500 | 41700 | 41500 | 3057 |
| 569 | 20240617 | 093900 | 8943894000 | 41500 | 41600 | 41600 | 41500 | 778 |
| 570 | 20240617 | 093800 | 8911569500 | 41600 | 41600 | 41600 | 41500 | 1634 |
| 571 | 20240617 | 093700 | 8843677950 | 41600 | 41700 | 41700 | 41600 | 1472 |
| 572 | 20240617 | 093600 | 8782411950 | 41700 | 41650 | 41700 | 41600 | 646 |
| 573 | 20240617 | 093500 | 8755510300 | 41650 | 41500 | 41650 | 41500 | 1975 |
| 574 | 20240617 | 093400 | 8673440800 | 41550 | 41600 | 41600 | 41500 | 1332 |
| 575 | 20240617 | 093300 | 8618107350 | 41550 | 41500 | 41600 | 41500 | 902 |
| 576 | 20240617 | 093200 | 8580640850 | 41500 | 41500 | 41550 | 41450 | 1518 |
| 577 | 20240617 | 093100 | 8517651050 | 41450 | 41450 | 41500 | 41450 | 2015 |
| 578 | 20240617 | 093000 | 8434093850 | 41500 | 41450 | 41500 | 41450 | 2513 |
| 579 | 20240617 | 092900 | 8329917250 | 41500 | 41450 | 41600 | 41450 | 1256 |
| 580 | 20240617 | 092800 | 8277787200 | 41450 | 41400 | 41500 | 41400 | 2515 |
| 581 | 20240617 | 092700 | 8173575650 | 41450 | 41500 | 41500 | 41400 | 2357 |
| 582 | 20240617 | 092600 | 8075921650 | 41500 | 41450 | 41500 | 41450 | 2284 |
| 583 | 20240617 | 092500 | 7981205700 | 41450 | 41700 | 41700 | 41450 | 15287 |
| 584 | 20240617 | 092400 | 7346472350 | 41650 | 41700 | 41750 | 41650 | 845 |
| 585 | 20240617 | 092300 | 7311228200 | 41700 | 41700 | 41750 | 41600 | 1190 |
| 586 | 20240617 | 092200 | 7261668750 | 41700 | 41550 | 41700 | 41550 | 1925 |
| 587 | 20240617 | 092100 | 7181544200 | 41550 | 41600 | 41600 | 41550 | 1147 |
| 588 | 20240617 | 092000 | 7133843850 | 41600 | 41550 | 41650 | 41550 | 3156 |
| 589 | 20240617 | 091900 | 7002686850 | 41550 | 41700 | 41750 | 41550 | 2490 |
| 590 | 20240617 | 091800 | 6899039300 | 41750 | 41450 | 41750 | 41400 | 2870 |
| 591 | 20240617 | 091700 | 6779753750 | 41450 | 41450 | 41500 | 41400 | 3926 |
| 592 | 20240617 | 091600 | 6617002800 | 41450 | 41400 | 41500 | 41400 | 4385 |
| 593 | 20240617 | 091500 | 6435267800 | 41450 | 41600 | 41700 | 41450 | 8803 |
| 594 | 20240617 | 091400 | 6069819650 | 41600 | 41700 | 41800 | 41550 | 2113 |
| 595 | 20240617 | 091300 | 5981807100 | 41700 | 41850 | 41900 | 41650 | 2828 |
| 596 | 20240617 | 091200 | 5863689550 | 41900 | 41700 | 41900 | 41650 | 2803 |
| 597 | 20240617 | 091100 | 5746484900 | 41650 | 41550 | 41800 | 41500 | 2741 |
| 598 | 20240617 | 091000 | 5632301050 | 41500 | 41450 | 41600 | 41400 | 7920 |
| 599 | 20240617 | 090900 | 5303944300 | 41450 | 41400 | 41550 | 41350 | 6776 |
| 600 | 20240617 | 090800 | 5023211350 | 41450 | 41550 | 41700 | 41400 | 10788 |
| 601 | 20240617 | 090700 | 4575267900 | 41600 | 41850 | 41900 | 41550 | 9720 |
| 602 | 20240617 | 090600 | 4169980550 | 42000 | 42100 | 42200 | 41850 | 25859 |
| 603 | 20240617 | 090500 | 3085531800 | 42200 | 42000 | 42300 | 42000 | 12963 |
| 604 | 20240617 | 090400 | 2539190050 | 42000 | 41850 | 42050 | 41850 | 7625 |
| 605 | 20240617 | 090300 | 2219651050 | 41850 | 41700 | 41850 | 41500 | 4094 |
| 606 | 20240617 | 090200 | 2048864550 | 41600 | 41500 | 41750 | 41400 | 7746 |
| 607 | 20240617 | 090100 | 1727656250 | 41500 | 41550 | 41850 | 41350 | 14093 |
| 608 | 20240617 | 090000 | 1143138200 | 41600 | 41950 | 42050 | 41450 | 26617 |