31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 184000 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 19839 |
| 3 | 20240614 | 183900 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20240614 | 183800 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20240614 | 183700 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20240614 | 183600 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20240614 | 183500 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20240614 | 183400 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20240614 | 183300 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20240614 | 183200 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20240614 | 183100 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20240614 | 183000 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20240614 | 182900 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20240614 | 182800 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20240614 | 182700 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20240614 | 182600 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20240614 | 182500 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20240614 | 182400 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20240614 | 182300 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20240614 | 182200 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20240614 | 182100 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20240614 | 182000 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20240614 | 181900 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20240614 | 181800 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20240614 | 181700 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20240614 | 181600 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20240614 | 181500 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20240614 | 181400 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20240614 | 181300 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20240614 | 181200 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20240614 | 181100 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20240614 | 181000 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 19839 |
| 33 | 20240614 | 180900 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20240614 | 180800 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20240614 | 180700 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20240614 | 180600 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20240614 | 180500 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20240614 | 180400 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20240614 | 180300 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20240614 | 180200 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20240614 | 180100 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20240614 | 180000 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20240614 | 175900 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20240614 | 175800 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20240614 | 175700 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20240614 | 175600 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20240614 | 175500 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20240614 | 175400 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20240614 | 175300 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20240614 | 175200 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20240614 | 175100 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20240614 | 175000 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20240614 | 174900 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20240614 | 174800 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20240614 | 174700 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20240614 | 174600 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20240614 | 174500 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20240614 | 174400 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20240614 | 174300 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20240614 | 174200 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20240614 | 174100 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20240614 | 174000 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 19839 |
| 63 | 20240614 | 173900 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20240614 | 173800 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20240614 | 173700 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20240614 | 173600 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20240614 | 173500 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20240614 | 173400 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20240614 | 173300 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20240614 | 173200 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20240614 | 173100 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20240614 | 173000 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20240614 | 172900 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20240614 | 172800 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20240614 | 172700 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20240614 | 172600 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20240614 | 172500 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20240614 | 172400 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20240614 | 172300 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20240614 | 172200 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20240614 | 172100 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20240614 | 172000 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20240614 | 171900 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20240614 | 171800 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20240614 | 171700 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20240614 | 171600 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20240614 | 171500 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20240614 | 171400 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20240614 | 171300 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20240614 | 171200 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20240614 | 171100 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20240614 | 171000 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 19839 |
| 93 | 20240614 | 170900 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20240614 | 170800 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20240614 | 170700 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20240614 | 170600 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20240614 | 170500 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20240614 | 170400 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20240614 | 170300 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20240614 | 170200 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20240614 | 170100 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20240614 | 170000 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20240614 | 165900 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20240614 | 165800 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20240614 | 165700 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20240614 | 165600 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20240614 | 165500 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20240614 | 165400 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20240614 | 165300 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20240614 | 165200 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20240614 | 165100 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20240614 | 165000 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20240614 | 164900 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20240614 | 164800 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20240614 | 164700 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20240614 | 164600 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20240614 | 164500 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20240614 | 164400 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20240614 | 164300 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20240614 | 164200 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20240614 | 164100 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20240614 | 164000 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 19839 |
| 123 | 20240614 | 163900 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20240614 | 163800 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20240614 | 163700 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20240614 | 163600 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20240614 | 163500 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20240614 | 163400 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20240614 | 163300 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20240614 | 163200 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20240614 | 163100 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20240614 | 163000 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20240614 | 162900 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20240614 | 162800 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20240614 | 162700 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20240614 | 162600 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20240614 | 162500 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20240614 | 162400 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20240614 | 162300 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20240614 | 162200 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20240614 | 162100 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20240614 | 162000 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20240614 | 161900 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20240614 | 161800 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20240614 | 161700 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20240614 | 161600 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20240614 | 161500 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20240614 | 161400 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20240614 | 161300 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20240614 | 161200 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20240614 | 161100 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20240614 | 161000 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 19839 |
| 153 | 20240614 | 160900 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20240614 | 160800 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20240614 | 160700 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20240614 | 160600 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20240614 | 160500 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20240614 | 160400 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20240614 | 160300 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20240614 | 160200 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20240614 | 160100 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20240614 | 160000 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20240614 | 155900 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20240614 | 155800 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20240614 | 155700 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20240614 | 155600 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20240614 | 155500 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20240614 | 155400 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20240614 | 155300 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20240614 | 155200 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20240614 | 155100 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20240614 | 155000 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20240614 | 154900 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20240614 | 154800 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20240614 | 154700 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20240614 | 154600 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20240614 | 154500 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20240614 | 154400 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20240614 | 154300 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20240614 | 154200 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20240614 | 154100 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20240614 | 154000 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 19839 |
| 183 | 20240614 | 153900 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20240614 | 153800 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20240614 | 153700 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20240614 | 153600 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20240614 | 153500 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20240614 | 153400 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 189 | 20240614 | 153300 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 190 | 20240614 | 153200 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 191 | 20240614 | 153100 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20240614 | 153000 | 14789198550 | 29500 | 29500 | 29500 | 29500 | 19839 |
| 193 | 20240614 | 152900 | 14203948050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 194 | 20240614 | 152800 | 14203948050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 195 | 20240614 | 152700 | 14203948050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 196 | 20240614 | 152600 | 14203948050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 197 | 20240614 | 152500 | 14203948050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 198 | 20240614 | 152400 | 14203948050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 199 | 20240614 | 152300 | 14203948050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 200 | 20240614 | 152200 | 14203948050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 201 | 20240614 | 152100 | 14203948050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 202 | 20240614 | 152000 | 14203948050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 203 | 20240614 | 151900 | 14203948050 | 29600 | 29600 | 29650 | 29550 | 2731 |
| 204 | 20240614 | 151800 | 14123133650 | 29600 | 29550 | 29600 | 29500 | 715 |
| 205 | 20240614 | 151700 | 14102009300 | 29550 | 29500 | 29600 | 29500 | 2056 |
| 206 | 20240614 | 151600 | 14041285250 | 29550 | 29500 | 29600 | 29500 | 2848 |
| 207 | 20240614 | 151500 | 13957176350 | 29550 | 29550 | 29600 | 29550 | 1630 |
| 208 | 20240614 | 151400 | 13909005950 | 29550 | 29600 | 29600 | 29500 | 1283 |
| 209 | 20240614 | 151300 | 13871107050 | 29600 | 29550 | 29600 | 29550 | 2692 |
| 210 | 20240614 | 151200 | 13791536950 | 29600 | 29550 | 29600 | 29550 | 2037 |
| 211 | 20240614 | 151100 | 13731320450 | 29550 | 29550 | 29600 | 29500 | 1363 |
| 212 | 20240614 | 151000 | 13691045350 | 29550 | 29550 | 29600 | 29550 | 3680 |
| 213 | 20240614 | 150900 | 13582287200 | 29550 | 29550 | 29550 | 29500 | 2770 |
| 214 | 20240614 | 150800 | 13500536800 | 29500 | 29550 | 29600 | 29500 | 4843 |
| 215 | 20240614 | 150700 | 13357489150 | 29550 | 29500 | 29550 | 29500 | 1656 |
| 216 | 20240614 | 150600 | 13308619250 | 29500 | 29550 | 29600 | 29500 | 2291 |
| 217 | 20240614 | 150500 | 13240960900 | 29600 | 29550 | 29600 | 29550 | 1896 |
| 218 | 20240614 | 150400 | 13184928850 | 29550 | 29600 | 29600 | 29550 | 707 |
| 219 | 20240614 | 150300 | 13164028600 | 29600 | 29550 | 29600 | 29550 | 785 |
| 220 | 20240614 | 150200 | 13140829700 | 29550 | 29550 | 29600 | 29550 | 2058 |
| 221 | 20240614 | 150100 | 13080013300 | 29600 | 29550 | 29600 | 29550 | 1166 |
| 222 | 20240614 | 150000 | 13045552300 | 29600 | 29550 | 29600 | 29550 | 1220 |
| 223 | 20240614 | 145900 | 13009483400 | 29600 | 29600 | 29600 | 29550 | 2985 |
| 224 | 20240614 | 145800 | 12921247250 | 29600 | 29600 | 29650 | 29550 | 761 |
| 225 | 20240614 | 145700 | 12898732700 | 29600 | 29650 | 29650 | 29550 | 4585 |
| 226 | 20240614 | 145600 | 12762996550 | 29650 | 29650 | 29700 | 29600 | 1247 |
| 227 | 20240614 | 145500 | 12726023550 | 29650 | 29600 | 29650 | 29600 | 1455 |
| 228 | 20240614 | 145400 | 12682901700 | 29650 | 29650 | 29700 | 29600 | 1432 |
| 229 | 20240614 | 145300 | 12640459800 | 29700 | 29700 | 29700 | 29650 | 1911 |
| 230 | 20240614 | 145200 | 12583722350 | 29700 | 29700 | 29700 | 29650 | 893 |
| 231 | 20240614 | 145100 | 12557217800 | 29650 | 29700 | 29700 | 29650 | 1765 |
| 232 | 20240614 | 145000 | 12504849200 | 29700 | 29700 | 29700 | 29650 | 797 |
| 233 | 20240614 | 144900 | 12481195550 | 29700 | 29650 | 29700 | 29600 | 2080 |
| 234 | 20240614 | 144800 | 12419581700 | 29650 | 29650 | 29650 | 29600 | 1518 |
| 235 | 20240614 | 144700 | 12374602600 | 29700 | 29650 | 29700 | 29650 | 965 |
| 236 | 20240614 | 144600 | 12345988250 | 29650 | 29700 | 29700 | 29650 | 760 |
| 237 | 20240614 | 144500 | 12323419150 | 29700 | 29600 | 29700 | 29600 | 1369 |
| 238 | 20240614 | 144400 | 12282833100 | 29550 | 29600 | 29650 | 29550 | 2614 |
| 239 | 20240614 | 144300 | 12205464850 | 29600 | 29650 | 29650 | 29600 | 412 |
| 240 | 20240614 | 144200 | 12193265800 | 29650 | 29600 | 29650 | 29550 | 2142 |
| 241 | 20240614 | 144100 | 12129847700 | 29600 | 29650 | 29650 | 29600 | 1953 |
| 242 | 20240614 | 144000 | 12071989850 | 29650 | 29650 | 29650 | 29600 | 1008 |
| 243 | 20240614 | 143900 | 12042102700 | 29600 | 29600 | 29650 | 29550 | 1053 |
| 244 | 20240614 | 143800 | 12010942200 | 29550 | 29600 | 29650 | 29550 | 2020 |
| 245 | 20240614 | 143700 | 11951210100 | 29600 | 29650 | 29650 | 29500 | 3646 |
| 246 | 20240614 | 143600 | 11843479650 | 29650 | 29550 | 29650 | 29550 | 886 |
| 247 | 20240614 | 143500 | 11817286150 | 29550 | 29550 | 29600 | 29550 | 1543 |
| 248 | 20240614 | 143400 | 11771688000 | 29550 | 29600 | 29600 | 29550 | 2859 |
| 249 | 20240614 | 143300 | 11687185400 | 29550 | 29600 | 29650 | 29550 | 1760 |
| 250 | 20240614 | 143200 | 11635080350 | 29600 | 29650 | 29700 | 29600 | 4038 |
| 251 | 20240614 | 143100 | 11515506900 | 29700 | 29650 | 29700 | 29650 | 1520 |
| 252 | 20240614 | 143000 | 11470436850 | 29650 | 29650 | 29700 | 29600 | 1523 |
| 253 | 20240614 | 142900 | 11425280300 | 29650 | 29650 | 29750 | 29650 | 1381 |
| 254 | 20240614 | 142800 | 11384282650 | 29700 | 29700 | 29700 | 29650 | 887 |
| 255 | 20240614 | 142700 | 11357938800 | 29700 | 29650 | 29700 | 29600 | 1742 |
| 256 | 20240614 | 142600 | 11306282600 | 29650 | 29650 | 29650 | 29600 | 1428 |
| 257 | 20240614 | 142500 | 11263985600 | 29650 | 29650 | 29700 | 29600 | 4644 |
| 258 | 20240614 | 142400 | 11126442850 | 29650 | 29650 | 29700 | 29600 | 1536 |
| 259 | 20240614 | 142300 | 11080924500 | 29700 | 29700 | 29750 | 29650 | 4334 |
| 260 | 20240614 | 142200 | 10952310000 | 29750 | 29750 | 29750 | 29700 | 1767 |
| 261 | 20240614 | 142100 | 10899784300 | 29750 | 29800 | 29800 | 29700 | 5138 |
| 262 | 20240614 | 142000 | 10746993250 | 29800 | 29750 | 29850 | 29750 | 883 |
| 263 | 20240614 | 141900 | 10720697650 | 29850 | 29850 | 29850 | 29750 | 2704 |
| 264 | 20240614 | 141800 | 10640106100 | 29800 | 29800 | 29850 | 29800 | 895 |
| 265 | 20240614 | 141700 | 10613431200 | 29800 | 29750 | 29800 | 29750 | 2348 |
| 266 | 20240614 | 141600 | 10543550750 | 29750 | 29750 | 29800 | 29750 | 1022 |
| 267 | 20240614 | 141500 | 10513135800 | 29750 | 29800 | 29800 | 29750 | 1037 |
| 268 | 20240614 | 141400 | 10482282050 | 29800 | 29850 | 29900 | 29800 | 4424 |
| 269 | 20240614 | 141300 | 10350421550 | 29850 | 29900 | 29900 | 29800 | 2360 |
| 270 | 20240614 | 141200 | 10280017550 | 29850 | 29800 | 29850 | 29800 | 1299 |
| 271 | 20240614 | 141100 | 10241274000 | 29850 | 29800 | 29850 | 29800 | 608 |
| 272 | 20240614 | 141000 | 10223143050 | 29850 | 29900 | 29900 | 29800 | 604 |
| 273 | 20240614 | 140900 | 10205115950 | 29900 | 29900 | 29900 | 29800 | 1957 |
| 274 | 20240614 | 140800 | 10146733950 | 29900 | 29900 | 29950 | 29850 | 733 |
| 275 | 20240614 | 140700 | 10124834600 | 29900 | 29950 | 29950 | 29850 | 561 |
| 276 | 20240614 | 140600 | 10108074500 | 29900 | 29900 | 29950 | 29850 | 396 |
| 277 | 20240614 | 140500 | 10096241900 | 29950 | 29900 | 29950 | 29900 | 922 |
| 278 | 20240614 | 140400 | 10068673050 | 29900 | 29950 | 30050 | 29900 | 576 |
| 279 | 20240614 | 140300 | 10051442950 | 29950 | 29950 | 29950 | 29900 | 684 |
| 280 | 20240614 | 140200 | 10030972800 | 29950 | 29950 | 30050 | 29950 | 2060 |
| 281 | 20240614 | 140100 | 9969177400 | 30050 | 30000 | 30050 | 29950 | 1624 |
| 282 | 20240614 | 140000 | 9920481700 | 30000 | 30000 | 30050 | 29950 | 445 |
| 283 | 20240614 | 135900 | 9907144750 | 30000 | 30000 | 30050 | 29950 | 762 |
| 284 | 20240614 | 135800 | 9884306200 | 30000 | 30000 | 30000 | 29950 | 821 |
| 285 | 20240614 | 135700 | 9859702250 | 29950 | 30000 | 30000 | 29950 | 1755 |
| 286 | 20240614 | 135600 | 9807131650 | 29950 | 30000 | 30000 | 29900 | 885 |
| 287 | 20240614 | 135500 | 9780611700 | 30000 | 30000 | 30000 | 29950 | 325 |
| 288 | 20240614 | 135400 | 9770875850 | 29950 | 29950 | 30000 | 29950 | 801 |
| 289 | 20240614 | 135300 | 9746877400 | 30000 | 30050 | 30050 | 29950 | 899 |
| 290 | 20240614 | 135200 | 9719904450 | 30000 | 30050 | 30050 | 30000 | 594 |
| 291 | 20240614 | 135100 | 9702080600 | 30050 | 30000 | 30050 | 29950 | 2434 |
| 292 | 20240614 | 135000 | 9629096550 | 30000 | 30000 | 30000 | 29900 | 529 |
| 293 | 20240614 | 134900 | 9613263550 | 30000 | 29950 | 30000 | 29900 | 1259 |
| 294 | 20240614 | 134800 | 9575569700 | 30000 | 29850 | 30000 | 29800 | 597 |
| 295 | 20240614 | 134700 | 9557738200 | 29900 | 29800 | 29900 | 29800 | 2735 |
| 296 | 20240614 | 134600 | 9476123700 | 29800 | 29800 | 29800 | 29750 | 92 |
| 297 | 20240614 | 134500 | 9473382150 | 29750 | 29750 | 29800 | 29750 | 1757 |
| 298 | 20240614 | 134400 | 9421089900 | 29800 | 29800 | 29850 | 29750 | 1328 |
| 299 | 20240614 | 134300 | 9381515500 | 29800 | 29850 | 29850 | 29800 | 1165 |
| 300 | 20240614 | 134200 | 9346797350 | 29850 | 29800 | 29850 | 29800 | 1778 |
| 301 | 20240614 | 134100 | 9293804000 | 29850 | 29850 | 29850 | 29800 | 827 |
| 302 | 20240614 | 134000 | 9269125200 | 29850 | 29900 | 29900 | 29850 | 1084 |
| 303 | 20240614 | 133900 | 9236758900 | 29900 | 29900 | 29900 | 29850 | 1438 |
| 304 | 20240614 | 133800 | 9193806100 | 29900 | 29850 | 29900 | 29800 | 1632 |
| 305 | 20240614 | 133700 | 9145132100 | 29850 | 29900 | 29900 | 29800 | 1966 |
| 306 | 20240614 | 133600 | 9086438800 | 29900 | 29850 | 29900 | 29850 | 1527 |
| 307 | 20240614 | 133500 | 9040853000 | 29900 | 29900 | 29900 | 29850 | 758 |
| 308 | 20240614 | 133400 | 9018205300 | 29850 | 29950 | 29950 | 29850 | 3713 |
| 309 | 20240614 | 133300 | 8907201250 | 29900 | 29950 | 30000 | 29900 | 4088 |
| 310 | 20240614 | 133200 | 8784828700 | 29950 | 30050 | 30050 | 29950 | 15261 |
| 311 | 20240614 | 133100 | 8326981150 | 30100 | 30000 | 30100 | 30000 | 731 |
| 312 | 20240614 | 133000 | 8305026800 | 30000 | 30000 | 30100 | 30000 | 2361 |
| 313 | 20240614 | 132900 | 8234140800 | 30050 | 30050 | 30050 | 30000 | 1447 |
| 314 | 20240614 | 132800 | 8190715000 | 30050 | 30050 | 30100 | 30050 | 434 |
| 315 | 20240614 | 132700 | 8177672950 | 30000 | 30000 | 30050 | 30000 | 1278 |
| 316 | 20240614 | 132600 | 8139300650 | 30000 | 30050 | 30050 | 30000 | 746 |
| 317 | 20240614 | 132500 | 8116901950 | 30050 | 30050 | 30100 | 30050 | 1042 |
| 318 | 20240614 | 132400 | 8085589500 | 30100 | 30000 | 30100 | 30000 | 1906 |
| 319 | 20240614 | 132300 | 8028354900 | 30000 | 30050 | 30050 | 30000 | 268 |
| 320 | 20240614 | 132200 | 8020301600 | 30050 | 30100 | 30100 | 30000 | 1124 |
| 321 | 20240614 | 132100 | 7986524250 | 30050 | 30050 | 30050 | 30000 | 1421 |
| 322 | 20240614 | 132000 | 7943848750 | 30050 | 30050 | 30050 | 30000 | 1123 |
| 323 | 20240614 | 131900 | 7910151700 | 30050 | 30050 | 30050 | 30000 | 1081 |
| 324 | 20240614 | 131800 | 7877706850 | 30050 | 30050 | 30100 | 30050 | 1961 |
| 325 | 20240614 | 131700 | 7818769550 | 30100 | 30100 | 30100 | 30050 | 747 |
| 326 | 20240614 | 131600 | 7796316350 | 30100 | 30150 | 30150 | 30100 | 259 |
| 327 | 20240614 | 131500 | 7788513300 | 30150 | 30050 | 30150 | 30050 | 694 |
| 328 | 20240614 | 131400 | 7767634300 | 30050 | 30150 | 30150 | 30050 | 1017 |
| 329 | 20240614 | 131300 | 7737056500 | 30150 | 30150 | 30150 | 30100 | 460 |
| 330 | 20240614 | 131200 | 7723201800 | 30100 | 30100 | 30150 | 30100 | 1229 |
| 331 | 20240614 | 131100 | 7686207600 | 30150 | 30100 | 30200 | 30100 | 918 |
| 332 | 20240614 | 131000 | 7658521050 | 30100 | 30100 | 30150 | 30100 | 62 |
| 333 | 20240614 | 130900 | 7656652550 | 30100 | 30100 | 30150 | 30050 | 1289 |
| 334 | 20240614 | 130800 | 7617864050 | 30100 | 30100 | 30150 | 30100 | 1443 |
| 335 | 20240614 | 130700 | 7574429200 | 30150 | 30150 | 30250 | 30100 | 1212 |
| 336 | 20240614 | 130600 | 7537888600 | 30150 | 30200 | 30250 | 30100 | 888 |
| 337 | 20240614 | 130500 | 7511118400 | 30200 | 30100 | 30250 | 30050 | 785 |
| 338 | 20240614 | 130400 | 7487427100 | 30100 | 30100 | 30200 | 30100 | 1678 |
| 339 | 20240614 | 130300 | 7436884000 | 30100 | 30150 | 30150 | 30050 | 891 |
| 340 | 20240614 | 130200 | 7410074850 | 30150 | 30150 | 30150 | 30050 | 801 |
| 341 | 20240614 | 130100 | 7385968850 | 30100 | 30100 | 30100 | 30050 | 731 |
| 342 | 20240614 | 130000 | 7363979850 | 30100 | 30050 | 30100 | 30000 | 1960 |
| 343 | 20240614 | 125900 | 7305062500 | 30050 | 30050 | 30100 | 30000 | 1126 |
| 344 | 20240614 | 125800 | 7271226600 | 30050 | 30050 | 30050 | 30000 | 226 |
| 345 | 20240614 | 125700 | 7264443350 | 30050 | 30050 | 30100 | 30000 | 1535 |
| 346 | 20240614 | 125600 | 7218325600 | 30050 | 30050 | 30100 | 30000 | 1115 |
| 347 | 20240614 | 125500 | 7184820100 | 30000 | 30050 | 30100 | 30000 | 879 |
| 348 | 20240614 | 125400 | 7158415350 | 30050 | 30050 | 30100 | 30000 | 3582 |
| 349 | 20240614 | 125300 | 7050786900 | 30100 | 30150 | 30150 | 30100 | 773 |
| 350 | 20240614 | 125200 | 7027518550 | 30100 | 30100 | 30150 | 30050 | 2522 |
| 351 | 20240614 | 125100 | 6951698150 | 30100 | 30100 | 30100 | 30050 | 1026 |
| 352 | 20240614 | 125000 | 6920844550 | 30100 | 30100 | 30100 | 30050 | 1856 |
| 353 | 20240614 | 124900 | 6865021450 | 30100 | 30150 | 30150 | 30100 | 2426 |
| 354 | 20240614 | 124800 | 6791996350 | 30100 | 30100 | 30200 | 30100 | 1877 |
| 355 | 20240614 | 124700 | 6735448600 | 30150 | 30200 | 30250 | 30100 | 2560 |
| 356 | 20240614 | 124600 | 6658244350 | 30200 | 30200 | 30200 | 30150 | 1172 |
| 357 | 20240614 | 124500 | 6622905000 | 30150 | 30200 | 30250 | 30150 | 1071 |
| 358 | 20240614 | 124400 | 6590578500 | 30200 | 30300 | 30350 | 30150 | 4324 |
| 359 | 20240614 | 124300 | 6459840100 | 30350 | 30350 | 30400 | 30300 | 968 |
| 360 | 20240614 | 124200 | 6430485750 | 30300 | 30350 | 30400 | 30300 | 1359 |
| 361 | 20240614 | 124100 | 6389263750 | 30400 | 30400 | 30450 | 30350 | 697 |
| 362 | 20240614 | 124000 | 6368089750 | 30400 | 30300 | 30400 | 30300 | 819 |
| 363 | 20240614 | 123900 | 6343233750 | 30350 | 30400 | 30400 | 30300 | 1471 |
| 364 | 20240614 | 123800 | 6298603600 | 30400 | 30400 | 30400 | 30350 | 511 |
| 365 | 20240614 | 123700 | 6283087700 | 30400 | 30400 | 30400 | 30350 | 879 |
| 366 | 20240614 | 123600 | 6256397700 | 30400 | 30350 | 30400 | 30350 | 589 |
| 367 | 20240614 | 123500 | 6238506200 | 30400 | 30450 | 30450 | 30400 | 916 |
| 368 | 20240614 | 123400 | 6210655300 | 30400 | 30400 | 30450 | 30350 | 912 |
| 369 | 20240614 | 123300 | 6182913250 | 30350 | 30400 | 30400 | 30350 | 1858 |
| 370 | 20240614 | 123200 | 6126442300 | 30400 | 30450 | 30450 | 30400 | 1773 |
| 371 | 20240614 | 123100 | 6072533400 | 30500 | 30500 | 30500 | 30500 | 357 |
| 372 | 20240614 | 123000 | 6061644900 | 30500 | 30450 | 30600 | 30400 | 886 |
| 373 | 20240614 | 122900 | 6034670950 | 30500 | 30550 | 30600 | 30500 | 6965 |
| 374 | 20240614 | 122800 | 5822173150 | 30550 | 30550 | 30550 | 30500 | 782 |
| 375 | 20240614 | 122700 | 5798315250 | 30550 | 30600 | 30600 | 30550 | 914 |
| 376 | 20240614 | 122600 | 5770388900 | 30600 | 30600 | 30600 | 30500 | 367 |
| 377 | 20240614 | 122500 | 5759188100 | 30600 | 30550 | 30600 | 30550 | 898 |
| 378 | 20240614 | 122400 | 5731749300 | 30550 | 30550 | 30600 | 30550 | 1224 |
| 379 | 20240614 | 122300 | 5694354500 | 30600 | 30600 | 30650 | 30600 | 525 |
| 380 | 20240614 | 122200 | 5678289200 | 30600 | 30550 | 30600 | 30550 | 574 |
| 381 | 20240614 | 122100 | 5660750750 | 30550 | 30600 | 30600 | 30550 | 1202 |
| 382 | 20240614 | 122000 | 5623996250 | 30600 | 30600 | 30650 | 30550 | 1126 |
| 383 | 20240614 | 121900 | 5589557850 | 30600 | 30600 | 30600 | 30550 | 1646 |
| 384 | 20240614 | 121800 | 5539207750 | 30600 | 30600 | 30650 | 30600 | 403 |
| 385 | 20240614 | 121700 | 5526871950 | 30650 | 30650 | 30650 | 30600 | 3210 |
| 386 | 20240614 | 121600 | 5428510800 | 30600 | 30650 | 30650 | 30600 | 346 |
| 387 | 20240614 | 121500 | 5417908150 | 30600 | 30750 | 30750 | 30600 | 1512 |
| 388 | 20240614 | 121400 | 5371586000 | 30650 | 30750 | 30750 | 30650 | 2455 |
| 389 | 20240614 | 121300 | 5296228700 | 30750 | 30750 | 30800 | 30750 | 381 |
| 390 | 20240614 | 121200 | 5284512450 | 30750 | 30750 | 30800 | 30750 | 1700 |
| 391 | 20240614 | 121100 | 5232237400 | 30750 | 30750 | 30800 | 30750 | 526 |
| 392 | 20240614 | 121000 | 5216059700 | 30800 | 30750 | 30850 | 30750 | 11 |
| 393 | 20240614 | 120900 | 5215721050 | 30750 | 30800 | 30850 | 30750 | 1200 |
| 394 | 20240614 | 120800 | 5178775600 | 30800 | 30800 | 30850 | 30750 | 1063 |
| 395 | 20240614 | 120700 | 5146044450 | 30850 | 30850 | 30850 | 30800 | 640 |
| 396 | 20240614 | 120600 | 5126332000 | 30800 | 30800 | 30800 | 30800 | 282 |
| 397 | 20240614 | 120500 | 5117646400 | 30800 | 30800 | 30850 | 30800 | 705 |
| 398 | 20240614 | 120400 | 5095929350 | 30850 | 30850 | 30850 | 30800 | 833 |
| 399 | 20240614 | 120300 | 5070259350 | 30800 | 30850 | 30850 | 30800 | 786 |
| 400 | 20240614 | 120200 | 5046023900 | 30850 | 30900 | 30900 | 30850 | 795 |
| 401 | 20240614 | 120100 | 5021497750 | 30850 | 30900 | 30900 | 30850 | 340 |
| 402 | 20240614 | 120000 | 5011005800 | 30900 | 30950 | 30950 | 30900 | 1915 |
| 403 | 20240614 | 115900 | 4951831650 | 30950 | 30950 | 30950 | 30950 | 191 |
| 404 | 20240614 | 115800 | 4945920200 | 30950 | 30950 | 30950 | 30900 | 44 |
| 405 | 20240614 | 115700 | 4944558500 | 30900 | 30950 | 30950 | 30900 | 310 |
| 406 | 20240614 | 115600 | 4934964250 | 30950 | 30950 | 30950 | 30950 | 115 |
| 407 | 20240614 | 115500 | 4931405000 | 30950 | 30950 | 30950 | 30900 | 44 |
| 408 | 20240614 | 115400 | 4930044900 | 30950 | 30900 | 30950 | 30900 | 4 |
| 409 | 20240614 | 115300 | 4929921200 | 30900 | 30950 | 30950 | 30900 | 59 |
| 410 | 20240614 | 115200 | 4928097950 | 30950 | 30950 | 30950 | 30900 | 14 |
| 411 | 20240614 | 115100 | 4927664750 | 30950 | 30950 | 30950 | 30950 | 2 |
| 412 | 20240614 | 115000 | 4927602850 | 30950 | 30950 | 30950 | 30900 | 21 |
| 413 | 20240614 | 114900 | 4926952950 | 30950 | 30950 | 30950 | 30950 | 12 |
| 414 | 20240614 | 114800 | 4926581550 | 30900 | 30900 | 30900 | 30900 | 1 |
| 415 | 20240614 | 114700 | 4926550650 | 30950 | 31000 | 31000 | 30950 | 123 |
| 416 | 20240614 | 114600 | 4922743650 | 31000 | 31000 | 31000 | 30950 | 152 |
| 417 | 20240614 | 114500 | 4918033900 | 31000 | 30950 | 31000 | 30950 | 42 |
| 418 | 20240614 | 114400 | 4916733000 | 30950 | 30950 | 30950 | 30900 | 39 |
| 419 | 20240614 | 114300 | 4915526000 | 30900 | 30900 | 30950 | 30900 | 602 |
| 420 | 20240614 | 114200 | 4896919200 | 30950 | 31000 | 31000 | 30950 | 401 |
| 421 | 20240614 | 114100 | 4884498550 | 31050 | 31000 | 31050 | 31000 | 39 |
| 422 | 20240614 | 114000 | 4883288950 | 31050 | 31050 | 31050 | 31050 | 8 |
| 423 | 20240614 | 113900 | 4883040550 | 31050 | 30900 | 31050 | 30900 | 5 |
| 424 | 20240614 | 113800 | 4882885750 | 30900 | 30950 | 30950 | 30900 | 92 |
| 425 | 20240614 | 113700 | 4880041450 | 30950 | 30950 | 30950 | 30950 | 520 |
| 426 | 20240614 | 113600 | 4863947450 | 31000 | 31100 | 31100 | 30950 | 963 |
| 427 | 20240614 | 113500 | 4834094550 | 31050 | 31100 | 31100 | 31000 | 92 |
| 428 | 20240614 | 113400 | 4831237050 | 31150 | 31050 | 31150 | 31050 | 24 |
| 429 | 20240614 | 113300 | 4830491750 | 31150 | 31050 | 31150 | 31000 | 300 |
| 430 | 20240614 | 113200 | 4821176700 | 31050 | 31050 | 31050 | 31000 | 523 |
| 431 | 20240614 | 113100 | 4804955900 | 31050 | 31050 | 31050 | 31000 | 12 |
| 432 | 20240614 | 113000 | 4804583400 | 31050 | 31050 | 31050 | 31050 | 33 |
| 433 | 20240614 | 112900 | 4803558750 | 31050 | 31000 | 31050 | 31000 | 6 |
| 434 | 20240614 | 112800 | 4803372500 | 31050 | 31050 | 31050 | 31050 | 289 |
| 435 | 20240614 | 112700 | 4794399050 | 31050 | 31050 | 31050 | 31000 | 189 |
| 436 | 20240614 | 112600 | 4788530650 | 31050 | 31000 | 31050 | 31000 | 361 |
| 437 | 20240614 | 112500 | 4777327950 | 31050 | 31000 | 31050 | 31000 | 18 |
| 438 | 20240614 | 112400 | 4776769100 | 31050 | 31000 | 31050 | 31000 | 27 |
| 439 | 20240614 | 112300 | 4775932050 | 31000 | 31050 | 31050 | 31000 | 240 |
| 440 | 20240614 | 112200 | 4768480300 | 31050 | 31050 | 31050 | 31050 | 7 |
| 441 | 20240614 | 112100 | 4768262950 | 31050 | 31000 | 31050 | 31000 | 86 |
| 442 | 20240614 | 112000 | 4765596600 | 31000 | 31000 | 31050 | 31000 | 187 |
| 443 | 20240614 | 111900 | 4759799200 | 31000 | 31000 | 31000 | 31000 | 1 |
| 444 | 20240614 | 111800 | 4759768200 | 31050 | 31150 | 31200 | 31050 | 1136 |
| 445 | 20240614 | 111700 | 4724443900 | 31150 | 31150 | 31150 | 31150 | 98 |
| 446 | 20240614 | 111600 | 4721391200 | 31150 | 31150 | 31200 | 31150 | 445 |
| 447 | 20240614 | 111500 | 4707524450 | 31150 | 31200 | 31200 | 31150 | 29 |
| 448 | 20240614 | 111400 | 4706619950 | 31200 | 31150 | 31200 | 31150 | 369 |
| 449 | 20240614 | 111300 | 4695107250 | 31200 | 31200 | 31200 | 31150 | 68 |
| 450 | 20240614 | 111200 | 4692986150 | 31200 | 31150 | 31200 | 31150 | 329 |
| 451 | 20240614 | 111100 | 4682727600 | 31150 | 31200 | 31200 | 31150 | 741 |
| 452 | 20240614 | 111000 | 4659608650 | 31200 | 31250 | 31300 | 31200 | 830 |
| 453 | 20240614 | 110900 | 4633669700 | 31200 | 31050 | 31200 | 31050 | 3981 |
| 454 | 20240614 | 110800 | 4509714750 | 31050 | 31050 | 31050 | 31000 | 248 |
| 455 | 20240614 | 110700 | 4502016500 | 31050 | 31050 | 31050 | 31000 | 60 |
| 456 | 20240614 | 110600 | 4500155650 | 31050 | 31050 | 31050 | 31000 | 679 |
| 457 | 20240614 | 110500 | 4479101450 | 31000 | 31000 | 31000 | 30950 | 376 |
| 458 | 20240614 | 110400 | 4467447350 | 31000 | 31000 | 31000 | 30950 | 64 |
| 459 | 20240614 | 110300 | 4465463400 | 31000 | 30900 | 31000 | 30900 | 73 |
| 460 | 20240614 | 110200 | 4463203800 | 30900 | 30900 | 30950 | 30900 | 344 |
| 461 | 20240614 | 110100 | 4452574150 | 30900 | 30950 | 30950 | 30900 | 84 |
| 462 | 20240614 | 110000 | 4449974400 | 30950 | 30950 | 30950 | 30900 | 112 |
| 463 | 20240614 | 105900 | 4446508150 | 30950 | 30900 | 30950 | 30900 | 52 |
| 464 | 20240614 | 105800 | 4444900200 | 30950 | 30900 | 30950 | 30900 | 97 |
| 465 | 20240614 | 105700 | 4441902150 | 30900 | 30850 | 30900 | 30850 | 306 |
| 466 | 20240614 | 105600 | 4432446850 | 30850 | 30900 | 30900 | 30850 | 41 |
| 467 | 20240614 | 105500 | 4431180100 | 30850 | 30800 | 30850 | 30800 | 101 |
| 468 | 20240614 | 105400 | 4428066500 | 30850 | 30850 | 30900 | 30800 | 36 |
| 469 | 20240614 | 105300 | 4426955650 | 30800 | 30800 | 30850 | 30750 | 600 |
| 470 | 20240614 | 105200 | 4408470900 | 30850 | 30850 | 30850 | 30800 | 43 |
| 471 | 20240614 | 105100 | 4407144550 | 30850 | 30800 | 30850 | 30800 | 754 |
| 472 | 20240614 | 105000 | 4383918850 | 30800 | 30750 | 30800 | 30750 | 371 |
| 473 | 20240614 | 104900 | 4372505650 | 30750 | 30850 | 30850 | 30750 | 559 |
| 474 | 20240614 | 104800 | 4355271600 | 30850 | 30900 | 30900 | 30850 | 134 |
| 475 | 20240614 | 104700 | 4351137250 | 30900 | 30850 | 30900 | 30800 | 93 |
| 476 | 20240614 | 104600 | 4348269550 | 30800 | 30800 | 30850 | 30800 | 802 |
| 477 | 20240614 | 104500 | 4323567000 | 30800 | 30800 | 30800 | 30800 | 19 |
| 478 | 20240614 | 104400 | 4322981800 | 30850 | 30900 | 30900 | 30850 | 325 |
| 479 | 20240614 | 104300 | 4312941500 | 30900 | 30900 | 30900 | 30800 | 273 |
| 480 | 20240614 | 104200 | 4304528000 | 30900 | 30950 | 30950 | 30900 | 240 |
| 481 | 20240614 | 104100 | 4297111750 | 30900 | 30800 | 30950 | 30800 | 429 |
| 482 | 20240614 | 104000 | 4283868200 | 30700 | 30850 | 30850 | 30700 | 446 |
| 483 | 20240614 | 103900 | 4270145400 | 30900 | 30750 | 30900 | 30750 | 1021 |
| 484 | 20240614 | 103800 | 4238702150 | 30750 | 30800 | 30800 | 30750 | 1071 |
| 485 | 20240614 | 103700 | 4205766800 | 30800 | 30800 | 30800 | 30750 | 256 |
| 486 | 20240614 | 103600 | 4197884200 | 30800 | 30750 | 30850 | 30500 | 5832 |
| 487 | 20240614 | 103500 | 4019400100 | 30800 | 30800 | 30800 | 30750 | 730 |
| 488 | 20240614 | 103400 | 3996942950 | 30800 | 30800 | 30800 | 30750 | 608 |
| 489 | 20240614 | 103300 | 3978216650 | 30800 | 30800 | 30800 | 30750 | 991 |
| 490 | 20240614 | 103200 | 3947723350 | 30750 | 30900 | 30950 | 30750 | 5322 |
| 491 | 20240614 | 103100 | 3783629450 | 30900 | 30900 | 30900 | 30900 | 433 |
| 492 | 20240614 | 103000 | 3770249750 | 30900 | 30950 | 30950 | 30900 | 884 |
| 493 | 20240614 | 102900 | 3742895100 | 30950 | 31000 | 31000 | 30950 | 209 |
| 494 | 20240614 | 102800 | 3736418700 | 31000 | 31000 | 31050 | 30950 | 866 |
| 495 | 20240614 | 102700 | 3709557300 | 31000 | 31050 | 31050 | 31000 | 444 |
| 496 | 20240614 | 102600 | 3695791900 | 31050 | 31000 | 31050 | 31000 | 662 |
| 497 | 20240614 | 102500 | 3675266900 | 31000 | 31050 | 31100 | 31000 | 917 |
| 498 | 20240614 | 102400 | 3646781150 | 31000 | 31000 | 31050 | 31000 | 77 |
| 499 | 20240614 | 102300 | 3644393350 | 31000 | 31100 | 31100 | 31000 | 1002 |
| 500 | 20240614 | 102200 | 3613276000 | 31100 | 31100 | 31100 | 31100 | 856 |
| 501 | 20240614 | 102100 | 3586654400 | 31150 | 31150 | 31150 | 31100 | 74 |
| 502 | 20240614 | 102000 | 3584352200 | 31100 | 31200 | 31200 | 31100 | 152 |
| 503 | 20240614 | 101900 | 3579617000 | 31200 | 31150 | 31200 | 31100 | 387 |
| 504 | 20240614 | 101800 | 3567574350 | 31150 | 31150 | 31150 | 31100 | 620 |
| 505 | 20240614 | 101700 | 3548266450 | 31200 | 31150 | 31200 | 31150 | 219 |
| 506 | 20240614 | 101600 | 3541436550 | 31150 | 31100 | 31150 | 31100 | 181 |
| 507 | 20240614 | 101500 | 3535801850 | 31100 | 31100 | 31100 | 31050 | 270 |
| 508 | 20240614 | 101400 | 3527411400 | 31100 | 31150 | 31200 | 31050 | 1138 |
| 509 | 20240614 | 101300 | 3492001850 | 31150 | 31100 | 31150 | 31050 | 204 |
| 510 | 20240614 | 101200 | 3485652850 | 31100 | 31150 | 31150 | 31050 | 422 |
| 511 | 20240614 | 101100 | 3472533600 | 31150 | 31100 | 31150 | 31100 | 475 |
| 512 | 20240614 | 101000 | 3457737850 | 31100 | 31100 | 31100 | 31100 | 80 |
| 513 | 20240614 | 100900 | 3455249850 | 31100 | 31100 | 31100 | 31100 | 192 |
| 514 | 20240614 | 100800 | 3449278650 | 31100 | 30950 | 31150 | 30950 | 40 |
| 515 | 20240614 | 100700 | 3448035900 | 31150 | 30950 | 31150 | 30950 | 4161 |
| 516 | 20240614 | 100600 | 3319010850 | 30950 | 30900 | 30950 | 30900 | 138 |
| 517 | 20240614 | 100500 | 3314745750 | 30900 | 30900 | 30950 | 30900 | 467 |
| 518 | 20240614 | 100400 | 3300311200 | 30900 | 30850 | 30900 | 30850 | 295 |
| 519 | 20240614 | 100300 | 3291196700 | 30850 | 30950 | 30950 | 30850 | 375 |
| 520 | 20240614 | 100200 | 3279612550 | 30900 | 30900 | 30950 | 30900 | 478 |
| 521 | 20240614 | 100100 | 3264821750 | 30900 | 30850 | 30900 | 30850 | 1100 |
| 522 | 20240614 | 100000 | 3230871800 | 30900 | 30850 | 30900 | 30850 | 503 |
| 523 | 20240614 | 095900 | 3215351400 | 30850 | 30850 | 30900 | 30800 | 1089 |
| 524 | 20240614 | 095800 | 3181758200 | 30850 | 30900 | 30950 | 30800 | 5806 |
| 525 | 20240614 | 095700 | 3002738050 | 30950 | 31000 | 31100 | 30900 | 3720 |
| 526 | 20240614 | 095600 | 2887571450 | 31050 | 31100 | 31100 | 31000 | 9308 |
| 527 | 20240614 | 095500 | 2598667650 | 31150 | 31150 | 31150 | 31100 | 444 |
| 528 | 20240614 | 095400 | 2584841900 | 31150 | 31150 | 31150 | 31100 | 592 |
| 529 | 20240614 | 095300 | 2566409250 | 31150 | 31150 | 31200 | 31150 | 391 |
| 530 | 20240614 | 095200 | 2554229000 | 31200 | 31150 | 31200 | 31150 | 125 |
| 531 | 20240614 | 095100 | 2550329100 | 31150 | 31200 | 31200 | 31150 | 346 |
| 532 | 20240614 | 095000 | 2539534100 | 31300 | 31300 | 31300 | 31200 | 2885 |
| 533 | 20240614 | 094900 | 2449472950 | 31300 | 31250 | 31300 | 31250 | 298 |
| 534 | 20240614 | 094800 | 2440148600 | 31250 | 31250 | 31250 | 31200 | 676 |
| 535 | 20240614 | 094700 | 2419052450 | 31250 | 31150 | 31250 | 31150 | 802 |
| 536 | 20240614 | 094600 | 2394021200 | 31150 | 31200 | 31200 | 31150 | 258 |
| 537 | 20240614 | 094500 | 2385984250 | 31200 | 31150 | 31200 | 31150 | 134 |
| 538 | 20240614 | 094400 | 2381806850 | 31150 | 31200 | 31200 | 31150 | 999 |
| 539 | 20240614 | 094300 | 2350643700 | 31150 | 31150 | 31200 | 31150 | 674 |
| 540 | 20240614 | 094200 | 2329642550 | 31200 | 31150 | 31200 | 31150 | 109 |
| 541 | 20240614 | 094100 | 2326246150 | 31200 | 31200 | 31200 | 31150 | 403 |
| 542 | 20240614 | 094000 | 2313688900 | 31200 | 31150 | 31200 | 31150 | 871 |
| 543 | 20240614 | 093900 | 2286513900 | 31200 | 31150 | 31200 | 31150 | 101 |
| 544 | 20240614 | 093800 | 2283365900 | 31150 | 31150 | 31150 | 31100 | 773 |
| 545 | 20240614 | 093700 | 2259287300 | 31150 | 31100 | 31150 | 31100 | 464 |
| 546 | 20240614 | 093600 | 2244841150 | 31100 | 31100 | 31150 | 31100 | 929 |
| 547 | 20240614 | 093500 | 2215946650 | 31100 | 31100 | 31150 | 31100 | 371 |
| 548 | 20240614 | 093400 | 2204400350 | 31100 | 31150 | 31150 | 31100 | 613 |
| 549 | 20240614 | 093300 | 2185317600 | 31150 | 31100 | 31150 | 31100 | 181 |
| 550 | 20240614 | 093200 | 2179687750 | 31100 | 31100 | 31100 | 31050 | 1809 |
| 551 | 20240614 | 093100 | 2123430300 | 31100 | 31100 | 31150 | 31050 | 813 |
| 552 | 20240614 | 093000 | 2098155300 | 31100 | 31050 | 31150 | 31050 | 1230 |
| 553 | 20240614 | 092900 | 2059920400 | 31100 | 31100 | 31150 | 31050 | 2253 |
| 554 | 20240614 | 092800 | 1989856950 | 31150 | 31150 | 31250 | 31100 | 1669 |
| 555 | 20240614 | 092700 | 1937858300 | 31200 | 31150 | 31200 | 31150 | 1615 |
| 556 | 20240614 | 092600 | 1887525200 | 31200 | 31250 | 31350 | 31150 | 432 |
| 557 | 20240614 | 092500 | 1874049550 | 31250 | 31400 | 31400 | 31200 | 1442 |
| 558 | 20240614 | 092400 | 1829033350 | 31250 | 31550 | 31550 | 31250 | 7281 |
| 559 | 20240614 | 092300 | 1600858200 | 31450 | 31500 | 31550 | 31450 | 1310 |
| 560 | 20240614 | 092200 | 1559626100 | 31450 | 31450 | 31500 | 31450 | 442 |
| 561 | 20240614 | 092100 | 1545723200 | 31450 | 31400 | 31500 | 31400 | 210 |
| 562 | 20240614 | 092000 | 1539118050 | 31450 | 31450 | 31500 | 31400 | 580 |
| 563 | 20240614 | 091900 | 1520889950 | 31500 | 31450 | 31500 | 31400 | 1584 |
| 564 | 20240614 | 091800 | 1471138950 | 31400 | 31400 | 31450 | 31400 | 1353 |
| 565 | 20240614 | 091700 | 1428638400 | 31400 | 31400 | 31450 | 31400 | 640 |
| 566 | 20240614 | 091600 | 1408540850 | 31400 | 31550 | 31550 | 31400 | 775 |
| 567 | 20240614 | 091500 | 1384173450 | 31450 | 31550 | 31600 | 31400 | 332 |
| 568 | 20240614 | 091400 | 1373734100 | 31500 | 31500 | 31550 | 31350 | 1087 |
| 569 | 20240614 | 091300 | 1339553350 | 31500 | 31400 | 31500 | 31350 | 1572 |
| 570 | 20240614 | 091200 | 1290168050 | 31450 | 31400 | 31500 | 31350 | 1861 |
| 571 | 20240614 | 091100 | 1231752050 | 31400 | 31550 | 31550 | 31350 | 2474 |
| 572 | 20240614 | 091000 | 1154041600 | 31550 | 31350 | 31550 | 31350 | 1524 |
| 573 | 20240614 | 090900 | 1106169050 | 31400 | 31550 | 31600 | 31350 | 3954 |
| 574 | 20240614 | 090800 | 981688600 | 31550 | 31600 | 31650 | 31550 | 2439 |
| 575 | 20240614 | 090700 | 904651250 | 31650 | 31650 | 31700 | 31600 | 1368 |
| 576 | 20240614 | 090600 | 861396000 | 31650 | 31750 | 31800 | 31650 | 1582 |
| 577 | 20240614 | 090500 | 811217700 | 31750 | 31750 | 31750 | 31700 | 428 |
| 578 | 20240614 | 090400 | 797630500 | 31750 | 31900 | 31900 | 31700 | 7365 |
| 579 | 20240614 | 090300 | 563412300 | 31900 | 32000 | 32150 | 31900 | 5327 |
| 580 | 20240614 | 090200 | 393114500 | 32000 | 32000 | 32150 | 31950 | 1541 |
| 581 | 20240614 | 090100 | 343802700 | 32000 | 32050 | 32050 | 31900 | 2101 |
| 582 | 20240614 | 090000 | 276612400 | 32000 | 32450 | 32450 | 32000 | 8586 |