34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 191700 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 75573 |
| 3 | 20240617 | 191600 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 4 | 20240617 | 191500 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 5 | 20240617 | 191400 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 6 | 20240617 | 191300 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 7 | 20240617 | 191200 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 8 | 20240617 | 191100 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 9 | 20240617 | 191000 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 10 | 20240617 | 190900 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 11 | 20240617 | 190800 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 12 | 20240617 | 190700 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 13 | 20240617 | 190600 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 14 | 20240617 | 190500 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 15 | 20240617 | 190400 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 16 | 20240617 | 190300 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 17 | 20240617 | 190200 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 18 | 20240617 | 190100 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 19 | 20240617 | 190000 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 20 | 20240617 | 185900 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 21 | 20240617 | 185800 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 22 | 20240617 | 185700 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 23 | 20240617 | 185600 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 24 | 20240617 | 185500 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 25 | 20240617 | 185400 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 26 | 20240617 | 185300 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 27 | 20240617 | 185200 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 28 | 20240617 | 185100 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 29 | 20240617 | 185000 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 30 | 20240617 | 184900 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 31 | 20240617 | 184800 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 32 | 20240617 | 184700 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 75573 |
| 33 | 20240617 | 184600 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 34 | 20240617 | 184500 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 35 | 20240617 | 184400 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 36 | 20240617 | 184300 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 37 | 20240617 | 184200 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 38 | 20240617 | 184100 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 39 | 20240617 | 184000 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 40 | 20240617 | 183900 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 41 | 20240617 | 183800 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 42 | 20240617 | 183700 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 43 | 20240617 | 183600 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 44 | 20240617 | 183500 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 45 | 20240617 | 183400 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 46 | 20240617 | 183300 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 47 | 20240617 | 183200 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 48 | 20240617 | 183100 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 49 | 20240617 | 183000 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 50 | 20240617 | 182900 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 51 | 20240617 | 182800 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 52 | 20240617 | 182700 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 53 | 20240617 | 182600 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 54 | 20240617 | 182500 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 55 | 20240617 | 182400 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 56 | 20240617 | 182300 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 57 | 20240617 | 182200 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 58 | 20240617 | 182100 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 59 | 20240617 | 182000 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 60 | 20240617 | 181900 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 61 | 20240617 | 181800 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 62 | 20240617 | 181700 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 75573 |
| 63 | 20240617 | 181600 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 64 | 20240617 | 181500 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 65 | 20240617 | 181400 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 66 | 20240617 | 181300 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 67 | 20240617 | 181200 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 68 | 20240617 | 181100 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 69 | 20240617 | 181000 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 70 | 20240617 | 180900 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 71 | 20240617 | 180800 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 72 | 20240617 | 180700 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 73 | 20240617 | 180600 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 74 | 20240617 | 180500 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 75 | 20240617 | 180400 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 76 | 20240617 | 180300 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 77 | 20240617 | 180200 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 78 | 20240617 | 180100 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 79 | 20240617 | 180000 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 80 | 20240617 | 175900 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 81 | 20240617 | 175800 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 82 | 20240617 | 175700 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 83 | 20240617 | 175600 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 84 | 20240617 | 175500 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 85 | 20240617 | 175400 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 86 | 20240617 | 175300 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 87 | 20240617 | 175200 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 88 | 20240617 | 175100 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 89 | 20240617 | 175000 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 90 | 20240617 | 174900 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 91 | 20240617 | 174800 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 92 | 20240617 | 174700 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 75573 |
| 93 | 20240617 | 174600 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 94 | 20240617 | 174500 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 95 | 20240617 | 174400 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 96 | 20240617 | 174300 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 97 | 20240617 | 174200 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 98 | 20240617 | 174100 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 99 | 20240617 | 174000 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 100 | 20240617 | 173900 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 101 | 20240617 | 173800 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 102 | 20240617 | 173700 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 103 | 20240617 | 173600 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 104 | 20240617 | 173500 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 105 | 20240617 | 173400 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 106 | 20240617 | 173300 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 107 | 20240617 | 173200 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 108 | 20240617 | 173100 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 109 | 20240617 | 173000 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 110 | 20240617 | 172900 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 111 | 20240617 | 172800 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 112 | 20240617 | 172700 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 113 | 20240617 | 172600 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 114 | 20240617 | 172500 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 115 | 20240617 | 172400 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 116 | 20240617 | 172300 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 117 | 20240617 | 172200 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 118 | 20240617 | 172100 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 119 | 20240617 | 172000 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 120 | 20240617 | 171900 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 121 | 20240617 | 171800 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 122 | 20240617 | 171700 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 75573 |
| 123 | 20240617 | 171600 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 124 | 20240617 | 171500 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 125 | 20240617 | 171400 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 126 | 20240617 | 171300 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 127 | 20240617 | 171200 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 128 | 20240617 | 171100 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 129 | 20240617 | 171000 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 130 | 20240617 | 170900 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 131 | 20240617 | 170800 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 132 | 20240617 | 170700 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 133 | 20240617 | 170600 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 134 | 20240617 | 170500 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 135 | 20240617 | 170400 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 136 | 20240617 | 170300 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 137 | 20240617 | 170200 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 138 | 20240617 | 170100 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 139 | 20240617 | 170000 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 140 | 20240617 | 165900 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 141 | 20240617 | 165800 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 142 | 20240617 | 165700 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 143 | 20240617 | 165600 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 144 | 20240617 | 165500 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 145 | 20240617 | 165400 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 146 | 20240617 | 165300 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 147 | 20240617 | 165200 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 148 | 20240617 | 165100 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 149 | 20240617 | 165000 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 150 | 20240617 | 164900 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 151 | 20240617 | 164800 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 152 | 20240617 | 164700 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 75573 |
| 153 | 20240617 | 164600 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 154 | 20240617 | 164500 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 155 | 20240617 | 164400 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 156 | 20240617 | 164300 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 157 | 20240617 | 164200 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 158 | 20240617 | 164100 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 159 | 20240617 | 164000 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 160 | 20240617 | 163900 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 161 | 20240617 | 163800 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 162 | 20240617 | 163700 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 163 | 20240617 | 163600 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 164 | 20240617 | 163500 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 165 | 20240617 | 163400 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 166 | 20240617 | 163300 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 167 | 20240617 | 163200 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 168 | 20240617 | 163100 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 169 | 20240617 | 163000 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 170 | 20240617 | 162900 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 171 | 20240617 | 162800 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 172 | 20240617 | 162700 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 173 | 20240617 | 162600 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 174 | 20240617 | 162500 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 175 | 20240617 | 162400 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 176 | 20240617 | 162300 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 177 | 20240617 | 162200 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 178 | 20240617 | 162100 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 179 | 20240617 | 162000 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 180 | 20240617 | 161900 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 181 | 20240617 | 161800 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 182 | 20240617 | 161700 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 75573 |
| 183 | 20240617 | 161600 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 184 | 20240617 | 161500 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 185 | 20240617 | 161400 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 186 | 20240617 | 161300 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 187 | 20240617 | 161200 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 188 | 20240617 | 161100 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 189 | 20240617 | 161000 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 190 | 20240617 | 160900 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 191 | 20240617 | 160800 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 192 | 20240617 | 160700 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 193 | 20240617 | 160600 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 194 | 20240617 | 160500 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 195 | 20240617 | 160400 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 196 | 20240617 | 160300 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 197 | 20240617 | 160200 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 198 | 20240617 | 160100 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 199 | 20240617 | 160000 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 200 | 20240617 | 155900 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 201 | 20240617 | 155800 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 202 | 20240617 | 155700 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 203 | 20240617 | 155600 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 204 | 20240617 | 155500 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 205 | 20240617 | 155400 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 206 | 20240617 | 155300 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 207 | 20240617 | 155200 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 208 | 20240617 | 155100 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 209 | 20240617 | 155000 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 210 | 20240617 | 154900 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 211 | 20240617 | 154800 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 212 | 20240617 | 154700 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 75573 |
| 213 | 20240617 | 154600 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 214 | 20240617 | 154500 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 215 | 20240617 | 154400 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 216 | 20240617 | 154300 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 217 | 20240617 | 154200 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 218 | 20240617 | 154100 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 219 | 20240617 | 154000 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 220 | 20240617 | 153900 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 221 | 20240617 | 153800 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 222 | 20240617 | 153700 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 223 | 20240617 | 153600 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 224 | 20240617 | 153500 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 225 | 20240617 | 153400 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 226 | 20240617 | 153300 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 227 | 20240617 | 153200 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 228 | 20240617 | 153100 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 0 |
| 229 | 20240617 | 153000 | 55813622100 | 42400 | 42400 | 42400 | 42400 | 75573 |
| 230 | 20240617 | 152900 | 52609326900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 231 | 20240617 | 152800 | 52609326900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 232 | 20240617 | 152700 | 52609326900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 233 | 20240617 | 152600 | 52609326900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 234 | 20240617 | 152500 | 52609326900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 235 | 20240617 | 152400 | 52609326900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 236 | 20240617 | 152300 | 52609326900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 237 | 20240617 | 152200 | 52609326900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 238 | 20240617 | 152100 | 52609326900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 239 | 20240617 | 152000 | 52609326900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 240 | 20240617 | 151900 | 52609326900 | 42450 | 42400 | 42450 | 42400 | 1210 |
| 241 | 20240617 | 151800 | 52557988250 | 42450 | 42450 | 42450 | 42400 | 1476 |
| 242 | 20240617 | 151700 | 52495347900 | 42400 | 42400 | 42450 | 42400 | 3312 |
| 243 | 20240617 | 151600 | 52354771950 | 42400 | 42450 | 42500 | 42400 | 8845 |
| 244 | 20240617 | 151500 | 51979248500 | 42450 | 42450 | 42500 | 42450 | 942 |
| 245 | 20240617 | 151400 | 51939247050 | 42450 | 42500 | 42500 | 42450 | 890 |
| 246 | 20240617 | 151300 | 51901455250 | 42450 | 42500 | 42500 | 42450 | 1834 |
| 247 | 20240617 | 151200 | 51823591050 | 42450 | 42500 | 42500 | 42450 | 724 |
| 248 | 20240617 | 151100 | 51792830450 | 42450 | 42500 | 42500 | 42450 | 751 |
| 249 | 20240617 | 151000 | 51760934350 | 42500 | 42450 | 42500 | 42450 | 5758 |
| 250 | 20240617 | 150900 | 51516374950 | 42450 | 42500 | 42500 | 42450 | 1135 |
| 251 | 20240617 | 150800 | 51468153150 | 42500 | 42450 | 42500 | 42450 | 1198 |
| 252 | 20240617 | 150700 | 51417282050 | 42450 | 42450 | 42500 | 42450 | 452 |
| 253 | 20240617 | 150600 | 51398089700 | 42500 | 42450 | 42500 | 42450 | 525 |
| 254 | 20240617 | 150500 | 51375792450 | 42450 | 42500 | 42500 | 42450 | 1831 |
| 255 | 20240617 | 150400 | 51298051600 | 42500 | 42450 | 42500 | 42450 | 950 |
| 256 | 20240617 | 150300 | 51257706600 | 42450 | 42450 | 42500 | 42400 | 2976 |
| 257 | 20240617 | 150200 | 51131366750 | 42400 | 42400 | 42450 | 42400 | 1555 |
| 258 | 20240617 | 150100 | 51065366550 | 42450 | 42450 | 42450 | 42400 | 2559 |
| 259 | 20240617 | 150000 | 50956749200 | 42400 | 42400 | 42450 | 42400 | 3329 |
| 260 | 20240617 | 145900 | 50815449100 | 42450 | 42400 | 42450 | 42400 | 1952 |
| 261 | 20240617 | 145800 | 50732615600 | 42450 | 42400 | 42450 | 42400 | 1439 |
| 262 | 20240617 | 145700 | 50671575750 | 42400 | 42450 | 42450 | 42400 | 785 |
| 263 | 20240617 | 145600 | 50638279300 | 42400 | 42400 | 42450 | 42400 | 899 |
| 264 | 20240617 | 145500 | 50600149550 | 42400 | 42400 | 42450 | 42400 | 1199 |
| 265 | 20240617 | 145400 | 50549303450 | 42400 | 42450 | 42450 | 42400 | 657 |
| 266 | 20240617 | 145300 | 50521443800 | 42400 | 42400 | 42450 | 42400 | 698 |
| 267 | 20240617 | 145200 | 50491826000 | 42400 | 42450 | 42450 | 42400 | 581 |
| 268 | 20240617 | 145100 | 50467189500 | 42450 | 42400 | 42450 | 42400 | 772 |
| 269 | 20240617 | 145000 | 50434441850 | 42450 | 42450 | 42450 | 42400 | 1693 |
| 270 | 20240617 | 144900 | 50362608050 | 42400 | 42400 | 42450 | 42400 | 817 |
| 271 | 20240617 | 144800 | 50327951550 | 42400 | 42400 | 42450 | 42400 | 466 |
| 272 | 20240617 | 144700 | 50308189250 | 42450 | 42400 | 42450 | 42400 | 1097 |
| 273 | 20240617 | 144600 | 50261654050 | 42450 | 42400 | 42450 | 42400 | 719 |
| 274 | 20240617 | 144500 | 50231155900 | 42400 | 42400 | 42450 | 42400 | 1499 |
| 275 | 20240617 | 144400 | 50167543400 | 42400 | 42400 | 42450 | 42400 | 2036 |
| 276 | 20240617 | 144300 | 50081211150 | 42450 | 42400 | 42450 | 42400 | 1128 |
| 277 | 20240617 | 144200 | 50033361050 | 42400 | 42450 | 42450 | 42400 | 1719 |
| 278 | 20240617 | 144100 | 49960471550 | 42400 | 42450 | 42450 | 42400 | 576 |
| 279 | 20240617 | 144000 | 49936040400 | 42400 | 42400 | 42450 | 42400 | 657 |
| 280 | 20240617 | 143900 | 49908176400 | 42400 | 42450 | 42450 | 42400 | 508 |
| 281 | 20240617 | 143800 | 49886635300 | 42400 | 42400 | 42450 | 42350 | 2487 |
| 282 | 20240617 | 143700 | 49781165700 | 42400 | 42400 | 42400 | 42350 | 765 |
| 283 | 20240617 | 143600 | 49748740950 | 42350 | 42400 | 42400 | 42350 | 2427 |
| 284 | 20240617 | 143500 | 49645896250 | 42400 | 42350 | 42400 | 42350 | 849 |
| 285 | 20240617 | 143400 | 49609914300 | 42350 | 42350 | 42400 | 42350 | 702 |
| 286 | 20240617 | 143300 | 49580166450 | 42350 | 42350 | 42400 | 42350 | 903 |
| 287 | 20240617 | 143200 | 49541903800 | 42350 | 42350 | 42400 | 42350 | 758 |
| 288 | 20240617 | 143100 | 49509784050 | 42400 | 42400 | 42400 | 42350 | 572 |
| 289 | 20240617 | 143000 | 49485549200 | 42400 | 42400 | 42400 | 42350 | 859 |
| 290 | 20240617 | 142900 | 49449141300 | 42400 | 42350 | 42400 | 42350 | 1092 |
| 291 | 20240617 | 142800 | 49402866100 | 42350 | 42400 | 42450 | 42350 | 6728 |
| 292 | 20240617 | 142700 | 49117610800 | 42350 | 42350 | 42400 | 42350 | 1834 |
| 293 | 20240617 | 142600 | 49039879900 | 42350 | 42400 | 42400 | 42350 | 911 |
| 294 | 20240617 | 142500 | 49001291250 | 42400 | 42350 | 42400 | 42350 | 394 |
| 295 | 20240617 | 142400 | 48984603000 | 42350 | 42400 | 42400 | 42350 | 1038 |
| 296 | 20240617 | 142300 | 48940616300 | 42350 | 42350 | 42400 | 42350 | 5138 |
| 297 | 20240617 | 142200 | 48722958000 | 42350 | 42400 | 42450 | 42350 | 2903 |
| 298 | 20240617 | 142100 | 48599874000 | 42400 | 42400 | 42450 | 42400 | 1864 |
| 299 | 20240617 | 142000 | 48520838050 | 42400 | 42400 | 42450 | 42400 | 1048 |
| 300 | 20240617 | 141900 | 48476400400 | 42400 | 42450 | 42450 | 42400 | 2609 |
| 301 | 20240617 | 141800 | 48365777400 | 42400 | 42400 | 42450 | 42400 | 441 |
| 302 | 20240617 | 141700 | 48347078050 | 42400 | 42400 | 42450 | 42400 | 1648 |
| 303 | 20240617 | 141600 | 48277197450 | 42400 | 42400 | 42450 | 42400 | 755 |
| 304 | 20240617 | 141500 | 48245181600 | 42450 | 42400 | 42450 | 42400 | 745 |
| 305 | 20240617 | 141400 | 48213591300 | 42400 | 42400 | 42450 | 42400 | 808 |
| 306 | 20240617 | 141300 | 48179328950 | 42400 | 42450 | 42450 | 42400 | 882 |
| 307 | 20240617 | 141200 | 48141929650 | 42400 | 42400 | 42450 | 42400 | 824 |
| 308 | 20240617 | 141100 | 48106987700 | 42400 | 42400 | 42450 | 42400 | 825 |
| 309 | 20240617 | 141000 | 48071989700 | 42450 | 42450 | 42450 | 42400 | 573 |
| 310 | 20240617 | 140900 | 48047687700 | 42450 | 42400 | 42450 | 42400 | 1173 |
| 311 | 20240617 | 140800 | 47997938850 | 42400 | 42400 | 42450 | 42400 | 1703 |
| 312 | 20240617 | 140700 | 47925730900 | 42400 | 42400 | 42450 | 42400 | 1016 |
| 313 | 20240617 | 140600 | 47882650100 | 42450 | 42400 | 42450 | 42400 | 692 |
| 314 | 20240617 | 140500 | 47853295750 | 42450 | 42400 | 42450 | 42400 | 2800 |
| 315 | 20240617 | 140400 | 47734563250 | 42400 | 42400 | 42450 | 42400 | 1514 |
| 316 | 20240617 | 140300 | 47670315800 | 42450 | 42450 | 42450 | 42400 | 345 |
| 317 | 20240617 | 140200 | 47655681800 | 42400 | 42400 | 42450 | 42400 | 457 |
| 318 | 20240617 | 140100 | 47636297100 | 42450 | 42450 | 42450 | 42400 | 817 |
| 319 | 20240617 | 140000 | 47601640500 | 42450 | 42450 | 42450 | 42400 | 438 |
| 320 | 20240617 | 135900 | 47583062550 | 42450 | 42400 | 42450 | 42400 | 679 |
| 321 | 20240617 | 135800 | 47554269250 | 42450 | 42400 | 42450 | 42400 | 445 |
| 322 | 20240617 | 135700 | 47535398850 | 42450 | 42450 | 42450 | 42400 | 1049 |
| 323 | 20240617 | 135600 | 47490908650 | 42400 | 42400 | 42450 | 42400 | 389 |
| 324 | 20240617 | 135500 | 47474411750 | 42400 | 42450 | 42500 | 42400 | 1377 |
| 325 | 20240617 | 135400 | 47415965150 | 42500 | 42500 | 42500 | 42450 | 563 |
| 326 | 20240617 | 135300 | 47392061850 | 42450 | 42450 | 42500 | 42450 | 2430 |
| 327 | 20240617 | 135200 | 47288907150 | 42500 | 42500 | 42550 | 42450 | 4672 |
| 328 | 20240617 | 135100 | 47090410100 | 42550 | 42500 | 42550 | 42500 | 313 |
| 329 | 20240617 | 135000 | 47077103000 | 42550 | 42550 | 42600 | 42500 | 10753 |
| 330 | 20240617 | 134900 | 46619877800 | 42550 | 42550 | 42600 | 42550 | 357 |
| 331 | 20240617 | 134800 | 46604687050 | 42600 | 42600 | 42600 | 42550 | 674 |
| 332 | 20240617 | 134700 | 46576005400 | 42600 | 42550 | 42600 | 42550 | 465 |
| 333 | 20240617 | 134600 | 46556213300 | 42550 | 42550 | 42600 | 42550 | 467 |
| 334 | 20240617 | 134500 | 46536335450 | 42550 | 42600 | 42600 | 42550 | 465 |
| 335 | 20240617 | 134400 | 46516545850 | 42600 | 42550 | 42600 | 42550 | 298 |
| 336 | 20240617 | 134300 | 46503857450 | 42550 | 42600 | 42600 | 42550 | 916 |
| 337 | 20240617 | 134200 | 46464867350 | 42550 | 42550 | 42600 | 42550 | 574 |
| 338 | 20240617 | 134100 | 46440435750 | 42600 | 42550 | 42600 | 42550 | 1011 |
| 339 | 20240617 | 134000 | 46397414700 | 42600 | 42600 | 42600 | 42550 | 304 |
| 340 | 20240617 | 133900 | 46384477450 | 42550 | 42500 | 42600 | 42500 | 1235 |
| 341 | 20240617 | 133800 | 46331934400 | 42500 | 42550 | 42550 | 42500 | 591 |
| 342 | 20240617 | 133700 | 46306800350 | 42550 | 42550 | 42550 | 42500 | 522 |
| 343 | 20240617 | 133600 | 46284603650 | 42500 | 42500 | 42550 | 42500 | 850 |
| 344 | 20240617 | 133500 | 46248467150 | 42500 | 42550 | 42550 | 42500 | 850 |
| 345 | 20240617 | 133400 | 46212318500 | 42550 | 42550 | 42550 | 42500 | 485 |
| 346 | 20240617 | 133300 | 46191689600 | 42500 | 42500 | 42550 | 42500 | 358 |
| 347 | 20240617 | 133200 | 46176464700 | 42550 | 42550 | 42550 | 42500 | 597 |
| 348 | 20240617 | 133100 | 46151079000 | 42500 | 42500 | 42550 | 42500 | 410 |
| 349 | 20240617 | 133000 | 46133646450 | 42500 | 42550 | 42600 | 42500 | 2015 |
| 350 | 20240617 | 132900 | 46047907000 | 42600 | 42550 | 42600 | 42550 | 1348 |
| 351 | 20240617 | 132800 | 45990543950 | 42600 | 42550 | 42600 | 42550 | 994 |
| 352 | 20240617 | 132700 | 45948244700 | 42550 | 42550 | 42600 | 42550 | 424 |
| 353 | 20240617 | 132600 | 45930202250 | 42600 | 42550 | 42600 | 42550 | 739 |
| 354 | 20240617 | 132500 | 45898729950 | 42600 | 42600 | 42600 | 42550 | 262 |
| 355 | 20240617 | 132400 | 45887574250 | 42600 | 42550 | 42600 | 42550 | 872 |
| 356 | 20240617 | 132300 | 45850438850 | 42600 | 42550 | 42600 | 42550 | 454 |
| 357 | 20240617 | 132200 | 45831116450 | 42550 | 42600 | 42600 | 42550 | 986 |
| 358 | 20240617 | 132100 | 45789155350 | 42550 | 42600 | 42600 | 42550 | 476 |
| 359 | 20240617 | 132000 | 45768896650 | 42550 | 42550 | 42600 | 42500 | 2138 |
| 360 | 20240617 | 131900 | 45677882600 | 42500 | 42500 | 42600 | 42500 | 1473 |
| 361 | 20240617 | 131800 | 45615225200 | 42500 | 42600 | 42600 | 42500 | 1914 |
| 362 | 20240617 | 131700 | 45533788250 | 42550 | 42550 | 42600 | 42550 | 935 |
| 363 | 20240617 | 131600 | 45493992450 | 42550 | 42550 | 42600 | 42500 | 620 |
| 364 | 20240617 | 131500 | 45467613900 | 42550 | 42500 | 42600 | 42500 | 1175 |
| 365 | 20240617 | 131400 | 45417617500 | 42500 | 42450 | 42550 | 42450 | 1809 |
| 366 | 20240617 | 131300 | 45340739250 | 42450 | 42500 | 42500 | 42450 | 889 |
| 367 | 20240617 | 131200 | 45302984750 | 42450 | 42450 | 42500 | 42450 | 863 |
| 368 | 20240617 | 131100 | 45266334250 | 42500 | 42500 | 42500 | 42450 | 589 |
| 369 | 20240617 | 131000 | 45241312450 | 42500 | 42450 | 42500 | 42450 | 1051 |
| 370 | 20240617 | 130900 | 45196691350 | 42450 | 42400 | 42500 | 42400 | 536 |
| 371 | 20240617 | 130800 | 45173935650 | 42400 | 42450 | 42450 | 42400 | 1000 |
| 372 | 20240617 | 130700 | 45131495850 | 42400 | 42450 | 42450 | 42400 | 1583 |
| 373 | 20240617 | 130600 | 45064309450 | 42400 | 42400 | 42450 | 42400 | 395 |
| 374 | 20240617 | 130500 | 45047553050 | 42450 | 42450 | 42450 | 42350 | 695 |
| 375 | 20240617 | 130400 | 45018092050 | 42400 | 42350 | 42450 | 42350 | 519 |
| 376 | 20240617 | 130300 | 44996104850 | 42400 | 42350 | 42450 | 42350 | 976 |
| 377 | 20240617 | 130200 | 44954759150 | 42350 | 42400 | 42400 | 42350 | 633 |
| 378 | 20240617 | 130100 | 44927925750 | 42350 | 42400 | 42450 | 42350 | 988 |
| 379 | 20240617 | 130000 | 44886032600 | 42400 | 42400 | 42450 | 42350 | 4091 |
| 380 | 20240617 | 125900 | 44712609350 | 42400 | 42350 | 42400 | 42350 | 1247 |
| 381 | 20240617 | 125800 | 44659751500 | 42350 | 42350 | 42400 | 42350 | 387 |
| 382 | 20240617 | 125700 | 44643349800 | 42400 | 42400 | 42400 | 42350 | 2848 |
| 383 | 20240617 | 125600 | 44522611050 | 42350 | 42350 | 42400 | 42350 | 553 |
| 384 | 20240617 | 125500 | 44499181450 | 42400 | 42350 | 42400 | 42350 | 753 |
| 385 | 20240617 | 125400 | 44467287350 | 42400 | 42400 | 42400 | 42350 | 437 |
| 386 | 20240617 | 125300 | 44448770700 | 42400 | 42450 | 42450 | 42350 | 12220 |
| 387 | 20240617 | 125200 | 43930629350 | 42450 | 42400 | 42450 | 42400 | 1377 |
| 388 | 20240617 | 125100 | 43872238450 | 42400 | 42400 | 42450 | 42400 | 2102 |
| 389 | 20240617 | 125000 | 43783046700 | 42400 | 42450 | 42450 | 42400 | 3333 |
| 390 | 20240617 | 124900 | 43641725550 | 42400 | 42400 | 42450 | 42400 | 3921 |
| 391 | 20240617 | 124800 | 43475415450 | 42450 | 42450 | 42500 | 42400 | 16427 |
| 392 | 20240617 | 124700 | 42778294450 | 42500 | 42500 | 42500 | 42450 | 1456 |
| 393 | 20240617 | 124600 | 42716423650 | 42550 | 42450 | 42550 | 42450 | 2441 |
| 394 | 20240617 | 124500 | 42612681200 | 42450 | 42450 | 42500 | 42450 | 486 |
| 395 | 20240617 | 124400 | 42592037200 | 42450 | 42450 | 42500 | 42450 | 2766 |
| 396 | 20240617 | 124300 | 42474493100 | 42500 | 42500 | 42500 | 42450 | 1291 |
| 397 | 20240617 | 124200 | 42419642100 | 42500 | 42500 | 42500 | 42450 | 972 |
| 398 | 20240617 | 124100 | 42378344100 | 42500 | 42500 | 42500 | 42450 | 1066 |
| 399 | 20240617 | 124000 | 42333054200 | 42500 | 42450 | 42500 | 42450 | 682 |
| 400 | 20240617 | 123900 | 42304086250 | 42450 | 42500 | 42500 | 42450 | 961 |
| 401 | 20240617 | 123800 | 42263263300 | 42450 | 42500 | 42500 | 42450 | 992 |
| 402 | 20240617 | 123700 | 42221142550 | 42500 | 42500 | 42500 | 42450 | 270 |
| 403 | 20240617 | 123600 | 42209676600 | 42450 | 42400 | 42500 | 42400 | 643 |
| 404 | 20240617 | 123500 | 42182370350 | 42450 | 42450 | 42500 | 42400 | 2478 |
| 405 | 20240617 | 123400 | 42077173400 | 42450 | 42450 | 42500 | 42400 | 1924 |
| 406 | 20240617 | 123300 | 41995491000 | 42450 | 42450 | 42500 | 42450 | 3831 |
| 407 | 20240617 | 123200 | 41832862500 | 42450 | 42500 | 42500 | 42450 | 795 |
| 408 | 20240617 | 123100 | 41799100200 | 42450 | 42500 | 42500 | 42450 | 1420 |
| 409 | 20240617 | 123000 | 41738805700 | 42450 | 42500 | 42500 | 42450 | 680 |
| 410 | 20240617 | 122900 | 41709914400 | 42500 | 42450 | 42500 | 42450 | 1093 |
| 411 | 20240617 | 122800 | 41663474800 | 42450 | 42450 | 42500 | 42400 | 2426 |
| 412 | 20240617 | 122700 | 41560512250 | 42450 | 42400 | 42450 | 42400 | 484 |
| 413 | 20240617 | 122600 | 41539981050 | 42450 | 42450 | 42450 | 42400 | 790 |
| 414 | 20240617 | 122500 | 41506453050 | 42450 | 42450 | 42450 | 42400 | 1079 |
| 415 | 20240617 | 122400 | 41460661550 | 42400 | 42400 | 42450 | 42400 | 684 |
| 416 | 20240617 | 122300 | 41431645850 | 42400 | 42450 | 42450 | 42400 | 384 |
| 417 | 20240617 | 122200 | 41415357350 | 42450 | 42450 | 42450 | 42400 | 1218 |
| 418 | 20240617 | 122100 | 41363661650 | 42450 | 42400 | 42450 | 42350 | 648 |
| 419 | 20240617 | 122000 | 41336169400 | 42400 | 42350 | 42450 | 42350 | 1200 |
| 420 | 20240617 | 121900 | 41285290850 | 42400 | 42400 | 42450 | 42350 | 1452 |
| 421 | 20240617 | 121800 | 41223722050 | 42450 | 42400 | 42450 | 42350 | 2613 |
| 422 | 20240617 | 121700 | 41112935450 | 42400 | 42350 | 42400 | 42350 | 270 |
| 423 | 20240617 | 121600 | 41101491850 | 42400 | 42400 | 42400 | 42350 | 632 |
| 424 | 20240617 | 121500 | 41074706950 | 42400 | 42350 | 42400 | 42350 | 776 |
| 425 | 20240617 | 121400 | 41041828050 | 42400 | 42350 | 42400 | 42350 | 767 |
| 426 | 20240617 | 121300 | 41009336900 | 42400 | 42350 | 42400 | 42350 | 1066 |
| 427 | 20240617 | 121200 | 40964190450 | 42350 | 42400 | 42400 | 42350 | 1576 |
| 428 | 20240617 | 121100 | 40897433750 | 42400 | 42350 | 42400 | 42300 | 918 |
| 429 | 20240617 | 121000 | 40858544450 | 42350 | 42350 | 42400 | 42300 | 4206 |
| 430 | 20240617 | 120900 | 40680389250 | 42300 | 42350 | 42350 | 42300 | 819 |
| 431 | 20240617 | 120800 | 40645724600 | 42350 | 42350 | 42350 | 42300 | 1075 |
| 432 | 20240617 | 120700 | 40600207400 | 42300 | 42300 | 42350 | 42300 | 1242 |
| 433 | 20240617 | 120600 | 40547632550 | 42300 | 42300 | 42350 | 42300 | 561 |
| 434 | 20240617 | 120500 | 40523892600 | 42350 | 42250 | 42350 | 42250 | 843 |
| 435 | 20240617 | 120400 | 40488229850 | 42300 | 42300 | 42350 | 42250 | 2997 |
| 436 | 20240617 | 120300 | 40361455950 | 42300 | 42250 | 42300 | 42250 | 2533 |
| 437 | 20240617 | 120200 | 40254330850 | 42300 | 42250 | 42300 | 42250 | 660 |
| 438 | 20240617 | 120100 | 40226431900 | 42300 | 42300 | 42300 | 42250 | 2011 |
| 439 | 20240617 | 120000 | 40141414500 | 42300 | 42300 | 42300 | 42250 | 1372 |
| 440 | 20240617 | 115900 | 40083424000 | 42300 | 42300 | 42300 | 42250 | 2106 |
| 441 | 20240617 | 115800 | 39994397400 | 42300 | 42250 | 42300 | 42250 | 2024 |
| 442 | 20240617 | 115700 | 39908841150 | 42300 | 42250 | 42300 | 42250 | 1092 |
| 443 | 20240617 | 115600 | 39862695400 | 42250 | 42250 | 42300 | 42200 | 1554 |
| 444 | 20240617 | 115500 | 39797055250 | 42250 | 42300 | 42300 | 42200 | 1973 |
| 445 | 20240617 | 115400 | 39713731600 | 42250 | 42250 | 42250 | 42200 | 1448 |
| 446 | 20240617 | 115300 | 39652566650 | 42200 | 42250 | 42250 | 42200 | 2631 |
| 447 | 20240617 | 115200 | 39541448750 | 42250 | 42200 | 42300 | 42200 | 2797 |
| 448 | 20240617 | 115100 | 39423310300 | 42250 | 42200 | 42250 | 42200 | 1342 |
| 449 | 20240617 | 115000 | 39366648300 | 42250 | 42200 | 42250 | 42200 | 3282 |
| 450 | 20240617 | 114900 | 39228039600 | 42250 | 42250 | 42250 | 42200 | 1780 |
| 451 | 20240617 | 114800 | 39152881350 | 42200 | 42250 | 42250 | 42200 | 1848 |
| 452 | 20240617 | 114700 | 39074845500 | 42200 | 42250 | 42300 | 42200 | 4789 |
| 453 | 20240617 | 114600 | 38872622950 | 42300 | 42250 | 42300 | 42250 | 1458 |
| 454 | 20240617 | 114500 | 38811012700 | 42250 | 42250 | 42300 | 42200 | 2249 |
| 455 | 20240617 | 114400 | 38716017100 | 42250 | 42200 | 42250 | 42200 | 2021 |
| 456 | 20240617 | 114300 | 38630702200 | 42250 | 42250 | 42250 | 42200 | 1302 |
| 457 | 20240617 | 114200 | 38575730950 | 42250 | 42250 | 42300 | 42200 | 2275 |
| 458 | 20240617 | 114100 | 38479639900 | 42250 | 42200 | 42250 | 42200 | 3213 |
| 459 | 20240617 | 114000 | 38344000600 | 42200 | 42200 | 42250 | 42150 | 4089 |
| 460 | 20240617 | 113900 | 38171493350 | 42150 | 42150 | 42200 | 42150 | 1385 |
| 461 | 20240617 | 113800 | 38113090600 | 42200 | 42200 | 42200 | 42150 | 1520 |
| 462 | 20240617 | 113700 | 38048999350 | 42200 | 42200 | 42200 | 42150 | 2621 |
| 463 | 20240617 | 113600 | 37938468100 | 42200 | 42150 | 42200 | 42150 | 1919 |
| 464 | 20240617 | 113500 | 37857536500 | 42200 | 42200 | 42200 | 42150 | 6364 |
| 465 | 20240617 | 113400 | 37589245500 | 42200 | 42200 | 42200 | 42150 | 3355 |
| 466 | 20240617 | 113300 | 37447746550 | 42150 | 42200 | 42200 | 42150 | 1866 |
| 467 | 20240617 | 113200 | 37369054550 | 42200 | 42200 | 42200 | 42150 | 4028 |
| 468 | 20240617 | 113100 | 37199120250 | 42150 | 42200 | 42200 | 42150 | 5520 |
| 469 | 20240617 | 113000 | 36966260850 | 42200 | 42150 | 42200 | 42150 | 8218 |
| 470 | 20240617 | 112900 | 36619823650 | 42150 | 42200 | 42250 | 42150 | 8190 |
| 471 | 20240617 | 112800 | 36274132700 | 42200 | 42200 | 42250 | 42200 | 9714 |
| 472 | 20240617 | 112700 | 35864190400 | 42250 | 42300 | 42300 | 42200 | 3858 |
| 473 | 20240617 | 112600 | 35701286200 | 42250 | 42300 | 42300 | 42200 | 16757 |
| 474 | 20240617 | 112500 | 34993257900 | 42250 | 42350 | 42400 | 42250 | 46521 |
| 475 | 20240617 | 112400 | 33024187550 | 42400 | 42400 | 42450 | 42350 | 2115 |
| 476 | 20240617 | 112300 | 32934526200 | 42400 | 42400 | 42400 | 42350 | 3471 |
| 477 | 20240617 | 112200 | 32787414650 | 42350 | 42350 | 42450 | 42350 | 2888 |
| 478 | 20240617 | 112100 | 32664984700 | 42350 | 42350 | 42400 | 42350 | 4048 |
| 479 | 20240617 | 112000 | 32493388050 | 42400 | 42400 | 42400 | 42350 | 1403 |
| 480 | 20240617 | 111900 | 32433953500 | 42350 | 42400 | 42450 | 42350 | 7027 |
| 481 | 20240617 | 111800 | 32136129700 | 42400 | 42450 | 42450 | 42400 | 3287 |
| 482 | 20240617 | 111700 | 31996695550 | 42450 | 42450 | 42500 | 42400 | 3586 |
| 483 | 20240617 | 111600 | 31844596950 | 42450 | 42450 | 42450 | 42400 | 1999 |
| 484 | 20240617 | 111500 | 31759790650 | 42450 | 42400 | 42450 | 42350 | 2644 |
| 485 | 20240617 | 111400 | 31647623950 | 42400 | 42400 | 42450 | 42350 | 9131 |
| 486 | 20240617 | 111300 | 31260399100 | 42400 | 42400 | 42450 | 42400 | 4205 |
| 487 | 20240617 | 111200 | 31082100300 | 42400 | 42400 | 42400 | 42350 | 2903 |
| 488 | 20240617 | 111100 | 30959037950 | 42400 | 42350 | 42400 | 42350 | 8455 |
| 489 | 20240617 | 111000 | 30600622800 | 42400 | 42400 | 42400 | 42350 | 3922 |
| 490 | 20240617 | 110900 | 30434471000 | 42400 | 42350 | 42400 | 42350 | 3714 |
| 491 | 20240617 | 110800 | 30277112050 | 42400 | 42350 | 42400 | 42350 | 1685 |
| 492 | 20240617 | 110700 | 30205723150 | 42400 | 42400 | 42400 | 42350 | 3661 |
| 493 | 20240617 | 110600 | 30050636950 | 42400 | 42450 | 42450 | 42350 | 19321 |
| 494 | 20240617 | 110500 | 29231127200 | 42450 | 42450 | 42450 | 42400 | 2492 |
| 495 | 20240617 | 110400 | 29125412500 | 42450 | 42400 | 42450 | 42400 | 5007 |
| 496 | 20240617 | 110300 | 28913046200 | 42400 | 42450 | 42450 | 42400 | 6776 |
| 497 | 20240617 | 110200 | 28625719150 | 42450 | 42450 | 42450 | 42400 | 4288 |
| 498 | 20240617 | 110100 | 28443785900 | 42450 | 42450 | 42450 | 42400 | 8503 |
| 499 | 20240617 | 110000 | 28082910400 | 42400 | 42400 | 42450 | 42400 | 3606 |
| 500 | 20240617 | 105900 | 27929981000 | 42400 | 42450 | 42500 | 42400 | 11785 |
| 501 | 20240617 | 105800 | 27429932100 | 42450 | 42550 | 42550 | 42450 | 30907 |
| 502 | 20240617 | 105700 | 26116455800 | 42550 | 42550 | 42600 | 42500 | 10631 |
| 503 | 20240617 | 105600 | 25664482350 | 42550 | 42550 | 42600 | 42500 | 4975 |
| 504 | 20240617 | 105500 | 25452777050 | 42550 | 42550 | 42600 | 42550 | 3373 |
| 505 | 20240617 | 105400 | 25309234800 | 42600 | 42550 | 42600 | 42500 | 3952 |
| 506 | 20240617 | 105300 | 25141029800 | 42600 | 42550 | 42600 | 42500 | 8600 |
| 507 | 20240617 | 105200 | 24775114750 | 42600 | 42550 | 42600 | 42550 | 2886 |
| 508 | 20240617 | 105100 | 24652294000 | 42550 | 42550 | 42600 | 42500 | 19545 |
| 509 | 20240617 | 105000 | 23820662700 | 42600 | 42600 | 42600 | 42550 | 14546 |
| 510 | 20240617 | 104900 | 23201214100 | 42650 | 42600 | 42650 | 42600 | 20846 |
| 511 | 20240617 | 104800 | 22313126350 | 42600 | 42650 | 42700 | 42600 | 10378 |
| 512 | 20240617 | 104700 | 21870515300 | 42650 | 42650 | 42700 | 42650 | 3442 |
| 513 | 20240617 | 104600 | 21723707100 | 42650 | 42650 | 42700 | 42600 | 5586 |
| 514 | 20240617 | 104500 | 21485529050 | 42650 | 42650 | 42700 | 42650 | 5199 |
| 515 | 20240617 | 104400 | 21263780600 | 42700 | 42650 | 42700 | 42600 | 11489 |
| 516 | 20240617 | 104300 | 20773754800 | 42700 | 42700 | 42700 | 42650 | 8066 |
| 517 | 20240617 | 104200 | 20429517900 | 42650 | 42700 | 42750 | 42650 | 8245 |
| 518 | 20240617 | 104100 | 20077520050 | 42700 | 42750 | 42800 | 42700 | 21704 |
| 519 | 20240617 | 104000 | 19150037400 | 42800 | 42750 | 42800 | 42750 | 3703 |
| 520 | 20240617 | 103900 | 18991704650 | 42750 | 42750 | 42800 | 42750 | 2885 |
| 521 | 20240617 | 103800 | 18868339650 | 42750 | 42750 | 42800 | 42700 | 11198 |
| 522 | 20240617 | 103700 | 18389610850 | 42750 | 42800 | 42850 | 42750 | 18747 |
| 523 | 20240617 | 103600 | 17587185250 | 42800 | 42900 | 42900 | 42800 | 10169 |
| 524 | 20240617 | 103500 | 17151519950 | 42850 | 42900 | 42900 | 42850 | 4022 |
| 525 | 20240617 | 103400 | 16979115050 | 42850 | 42850 | 42900 | 42850 | 5365 |
| 526 | 20240617 | 103300 | 16749122300 | 42900 | 42900 | 42950 | 42850 | 15036 |
| 527 | 20240617 | 103200 | 16104213400 | 42900 | 42900 | 42950 | 42900 | 10345 |
| 528 | 20240617 | 103100 | 15660407800 | 42950 | 43000 | 43050 | 42900 | 52619 |
| 529 | 20240617 | 103000 | 13398779100 | 43000 | 43000 | 43050 | 43000 | 4264 |
| 530 | 20240617 | 102900 | 13215407800 | 43050 | 43000 | 43050 | 43000 | 3181 |
| 531 | 20240617 | 102800 | 13078569750 | 43050 | 43050 | 43050 | 43000 | 2426 |
| 532 | 20240617 | 102700 | 12974203300 | 43050 | 43050 | 43100 | 43000 | 17571 |
| 533 | 20240617 | 102600 | 12217791850 | 43050 | 43100 | 43100 | 43050 | 1994 |
| 534 | 20240617 | 102500 | 12131921250 | 43050 | 43100 | 43100 | 43050 | 5647 |
| 535 | 20240617 | 102400 | 11888600300 | 43100 | 43150 | 43200 | 43100 | 22132 |
| 536 | 20240617 | 102300 | 10934231100 | 43150 | 43200 | 43200 | 43150 | 853 |
| 537 | 20240617 | 102200 | 10897414900 | 43200 | 43200 | 43250 | 43150 | 2673 |
| 538 | 20240617 | 102100 | 10781948150 | 43250 | 43250 | 43250 | 43200 | 1372 |
| 539 | 20240617 | 102000 | 10722670500 | 43200 | 43200 | 43250 | 43150 | 10470 |
| 540 | 20240617 | 101900 | 10270413000 | 43200 | 43250 | 43250 | 43200 | 1113 |
| 541 | 20240617 | 101800 | 10222324600 | 43200 | 43200 | 43250 | 43200 | 2692 |
| 542 | 20240617 | 101700 | 10106024600 | 43250 | 43200 | 43250 | 43200 | 1267 |
| 543 | 20240617 | 101600 | 10051274500 | 43250 | 43250 | 43250 | 43200 | 785 |
| 544 | 20240617 | 101500 | 10017350700 | 43200 | 43250 | 43250 | 43200 | 1032 |
| 545 | 20240617 | 101400 | 9972765000 | 43200 | 43250 | 43250 | 43200 | 469 |
| 546 | 20240617 | 101300 | 9952499250 | 43250 | 43200 | 43250 | 43200 | 3409 |
| 547 | 20240617 | 101200 | 9805148900 | 43250 | 43250 | 43300 | 43200 | 3268 |
| 548 | 20240617 | 101100 | 9663818650 | 43300 | 43250 | 43300 | 43250 | 649 |
| 549 | 20240617 | 101000 | 9635744050 | 43250 | 43250 | 43300 | 43250 | 841 |
| 550 | 20240617 | 100900 | 9599365200 | 43250 | 43250 | 43300 | 43250 | 1132 |
| 551 | 20240617 | 100800 | 9550394700 | 43250 | 43300 | 43300 | 43250 | 1079 |
| 552 | 20240617 | 100700 | 9503711650 | 43300 | 43250 | 43300 | 43250 | 621 |
| 553 | 20240617 | 100600 | 9476839750 | 43300 | 43200 | 43300 | 43200 | 1062 |
| 554 | 20240617 | 100500 | 9430893900 | 43250 | 43250 | 43300 | 43200 | 3265 |
| 555 | 20240617 | 100400 | 9289685850 | 43250 | 43300 | 43300 | 43250 | 1600 |
| 556 | 20240617 | 100300 | 9220476050 | 43250 | 43300 | 43300 | 43250 | 4858 |
| 557 | 20240617 | 100200 | 9010361100 | 43300 | 43300 | 43300 | 43250 | 927 |
| 558 | 20240617 | 100100 | 8970262600 | 43300 | 43300 | 43300 | 43250 | 6115 |
| 559 | 20240617 | 100000 | 8705765200 | 43300 | 43300 | 43350 | 43250 | 14389 |
| 560 | 20240617 | 095900 | 8082731500 | 43300 | 43350 | 43350 | 43300 | 1226 |
| 561 | 20240617 | 095800 | 8029637900 | 43300 | 43400 | 43400 | 43300 | 5944 |
| 562 | 20240617 | 095700 | 7771997000 | 43350 | 43350 | 43400 | 43350 | 1132 |
| 563 | 20240617 | 095600 | 7722921250 | 43400 | 43350 | 43400 | 43350 | 1765 |
| 564 | 20240617 | 095500 | 7646387400 | 43400 | 43400 | 43400 | 43350 | 998 |
| 565 | 20240617 | 095400 | 7603119850 | 43350 | 43350 | 43400 | 43350 | 989 |
| 566 | 20240617 | 095300 | 7560242800 | 43350 | 43350 | 43400 | 43350 | 2481 |
| 567 | 20240617 | 095200 | 7452690950 | 43350 | 43350 | 43400 | 43350 | 2143 |
| 568 | 20240617 | 095100 | 7359788050 | 43350 | 43350 | 43400 | 43350 | 502 |
| 569 | 20240617 | 095000 | 7338020000 | 43350 | 43400 | 43400 | 43350 | 661 |
| 570 | 20240617 | 094900 | 7309359100 | 43400 | 43400 | 43400 | 43350 | 1644 |
| 571 | 20240617 | 094800 | 7238035000 | 43400 | 43400 | 43400 | 43350 | 1007 |
| 572 | 20240617 | 094700 | 7194354600 | 43400 | 43400 | 43450 | 43350 | 1929 |
| 573 | 20240617 | 094600 | 7110674150 | 43450 | 43400 | 43450 | 43350 | 6378 |
| 574 | 20240617 | 094500 | 6833863050 | 43450 | 43450 | 43450 | 43400 | 1507 |
| 575 | 20240617 | 094400 | 6768398400 | 43450 | 43500 | 43500 | 43450 | 1238 |
| 576 | 20240617 | 094300 | 6714604200 | 43500 | 43400 | 43500 | 43400 | 4381 |
| 577 | 20240617 | 094200 | 6524221150 | 43450 | 43400 | 43450 | 43400 | 375 |
| 578 | 20240617 | 094100 | 6507942050 | 43450 | 43450 | 43450 | 43400 | 1030 |
| 579 | 20240617 | 094000 | 6463207100 | 43450 | 43400 | 43450 | 43400 | 702 |
| 580 | 20240617 | 093900 | 6432723100 | 43400 | 43450 | 43450 | 43400 | 2210 |
| 581 | 20240617 | 093800 | 6336771250 | 43450 | 43450 | 43500 | 43400 | 7272 |
| 582 | 20240617 | 093700 | 6020852650 | 43500 | 43500 | 43500 | 43450 | 820 |
| 583 | 20240617 | 093600 | 5985211600 | 43500 | 43400 | 43500 | 43400 | 4783 |
| 584 | 20240617 | 093500 | 5777376900 | 43450 | 43450 | 43450 | 43400 | 893 |
| 585 | 20240617 | 093400 | 5738616100 | 43400 | 43400 | 43450 | 43400 | 1015 |
| 586 | 20240617 | 093300 | 5694564700 | 43450 | 43400 | 43450 | 43400 | 775 |
| 587 | 20240617 | 093200 | 5660924900 | 43400 | 43400 | 43450 | 43400 | 1544 |
| 588 | 20240617 | 093100 | 5593913200 | 43400 | 43500 | 43500 | 43400 | 3770 |
| 589 | 20240617 | 093000 | 5430130900 | 43450 | 43450 | 43500 | 43450 | 585 |
| 590 | 20240617 | 092900 | 5404704750 | 43500 | 43500 | 43550 | 43450 | 2491 |
| 591 | 20240617 | 092800 | 5296401200 | 43500 | 43550 | 43550 | 43500 | 793 |
| 592 | 20240617 | 092700 | 5261901950 | 43500 | 43650 | 43650 | 43500 | 2424 |
| 593 | 20240617 | 092600 | 5156351100 | 43600 | 43600 | 43650 | 43600 | 3103 |
| 594 | 20240617 | 092500 | 5021055350 | 43600 | 43700 | 43700 | 43600 | 2710 |
| 595 | 20240617 | 092400 | 4902796350 | 43700 | 43700 | 43700 | 43650 | 795 |
| 596 | 20240617 | 092300 | 4868071200 | 43700 | 43600 | 43700 | 43600 | 2521 |
| 597 | 20240617 | 092200 | 4758040750 | 43600 | 43600 | 43650 | 43550 | 2093 |
| 598 | 20240617 | 092100 | 4666771150 | 43600 | 43650 | 43650 | 43600 | 2490 |
| 599 | 20240617 | 092000 | 4558184350 | 43650 | 43700 | 43700 | 43600 | 3522 |
| 600 | 20240617 | 091900 | 4404388150 | 43700 | 43650 | 43750 | 43600 | 4063 |
| 601 | 20240617 | 091800 | 4226926700 | 43650 | 43450 | 43650 | 43450 | 6444 |
| 602 | 20240617 | 091700 | 3946490800 | 43450 | 43450 | 43500 | 43450 | 1738 |
| 603 | 20240617 | 091600 | 3870949400 | 43500 | 43450 | 43500 | 43450 | 854 |
| 604 | 20240617 | 091500 | 3833815350 | 43500 | 43500 | 43550 | 43450 | 2965 |
| 605 | 20240617 | 091400 | 3704863500 | 43450 | 43400 | 43500 | 43350 | 1554 |
| 606 | 20240617 | 091300 | 3637401550 | 43400 | 43400 | 43400 | 43350 | 862 |
| 607 | 20240617 | 091200 | 3600021700 | 43400 | 43350 | 43400 | 43300 | 1641 |
| 608 | 20240617 | 091100 | 3528887850 | 43350 | 43350 | 43350 | 43300 | 3185 |
| 609 | 20240617 | 091000 | 3390831450 | 43350 | 43300 | 43350 | 43300 | 3490 |
| 610 | 20240617 | 090900 | 3239676150 | 43300 | 43450 | 43450 | 43250 | 11306 |
| 611 | 20240617 | 090800 | 2749663250 | 43450 | 43500 | 43600 | 43400 | 8105 |
| 612 | 20240617 | 090700 | 2397192100 | 43500 | 43600 | 43650 | 43500 | 3841 |
| 613 | 20240617 | 090600 | 2229855850 | 43650 | 43650 | 43750 | 43600 | 2351 |
| 614 | 20240617 | 090500 | 2127156500 | 43700 | 43550 | 43750 | 43550 | 7535 |
| 615 | 20240617 | 090400 | 1798397750 | 43550 | 43500 | 43550 | 43500 | 1235 |
| 616 | 20240617 | 090300 | 1744648700 | 43550 | 43450 | 43550 | 43400 | 3981 |
| 617 | 20240617 | 090200 | 1571658400 | 43400 | 43550 | 43550 | 43350 | 6519 |
| 618 | 20240617 | 090100 | 1288712500 | 43400 | 43450 | 43550 | 43350 | 10763 |
| 619 | 20240617 | 090000 | 821379700 | 43450 | 43500 | 43650 | 43450 | 18883 |