31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 184200 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 20798 |
| 3 | 20240607 | 184100 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20240607 | 184000 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20240607 | 183900 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20240607 | 183800 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20240607 | 183700 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20240607 | 183600 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20240607 | 183500 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20240607 | 183400 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20240607 | 183300 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20240607 | 183200 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20240607 | 183100 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20240607 | 183000 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20240607 | 182900 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20240607 | 182800 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20240607 | 182700 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20240607 | 182600 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20240607 | 182500 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20240607 | 182400 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20240607 | 182300 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20240607 | 182200 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20240607 | 182100 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20240607 | 182000 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20240607 | 181900 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20240607 | 181800 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20240607 | 181700 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20240607 | 181600 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20240607 | 181500 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20240607 | 181400 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20240607 | 181300 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20240607 | 181200 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 20798 |
| 33 | 20240607 | 181100 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20240607 | 181000 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20240607 | 180900 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20240607 | 180800 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20240607 | 180700 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20240607 | 180600 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20240607 | 180500 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20240607 | 180400 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20240607 | 180300 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20240607 | 180200 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20240607 | 180100 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20240607 | 180000 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20240607 | 175900 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20240607 | 175800 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20240607 | 175700 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20240607 | 175600 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20240607 | 175500 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20240607 | 175400 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20240607 | 175300 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20240607 | 175200 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20240607 | 175100 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20240607 | 175000 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20240607 | 174900 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20240607 | 174800 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20240607 | 174700 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20240607 | 174600 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20240607 | 174500 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20240607 | 174400 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20240607 | 174300 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20240607 | 174200 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 20798 |
| 63 | 20240607 | 174100 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20240607 | 174000 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20240607 | 173900 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20240607 | 173800 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20240607 | 173700 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20240607 | 173600 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20240607 | 173500 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20240607 | 173400 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20240607 | 173300 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20240607 | 173200 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20240607 | 173100 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20240607 | 173000 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20240607 | 172900 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20240607 | 172800 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20240607 | 172700 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20240607 | 172600 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20240607 | 172500 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20240607 | 172400 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20240607 | 172300 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20240607 | 172200 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20240607 | 172100 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20240607 | 172000 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20240607 | 171900 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20240607 | 171800 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20240607 | 171700 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20240607 | 171600 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20240607 | 171500 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20240607 | 171400 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20240607 | 171300 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20240607 | 171200 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 20798 |
| 93 | 20240607 | 171100 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20240607 | 171000 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20240607 | 170900 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20240607 | 170800 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20240607 | 170700 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20240607 | 170600 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20240607 | 170500 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20240607 | 170400 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20240607 | 170300 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20240607 | 170200 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20240607 | 170100 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20240607 | 170000 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20240607 | 165900 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20240607 | 165800 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20240607 | 165700 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20240607 | 165600 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20240607 | 165500 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20240607 | 165400 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20240607 | 165300 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20240607 | 165200 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20240607 | 165100 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20240607 | 165000 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20240607 | 164900 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20240607 | 164800 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20240607 | 164700 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20240607 | 164600 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20240607 | 164500 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20240607 | 164400 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20240607 | 164300 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20240607 | 164200 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 20798 |
| 123 | 20240607 | 164100 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20240607 | 164000 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20240607 | 163900 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20240607 | 163800 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20240607 | 163700 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20240607 | 163600 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20240607 | 163500 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20240607 | 163400 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20240607 | 163300 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20240607 | 163200 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20240607 | 163100 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20240607 | 163000 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20240607 | 162900 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20240607 | 162800 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20240607 | 162700 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20240607 | 162600 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20240607 | 162500 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20240607 | 162400 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20240607 | 162300 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20240607 | 162200 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20240607 | 162100 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20240607 | 162000 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20240607 | 161900 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20240607 | 161800 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20240607 | 161700 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20240607 | 161600 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20240607 | 161500 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20240607 | 161400 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20240607 | 161300 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20240607 | 161200 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 20798 |
| 153 | 20240607 | 161100 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20240607 | 161000 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20240607 | 160900 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20240607 | 160800 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20240607 | 160700 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20240607 | 160600 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20240607 | 160500 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20240607 | 160400 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20240607 | 160300 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20240607 | 160200 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20240607 | 160100 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20240607 | 160000 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20240607 | 155900 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20240607 | 155800 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20240607 | 155700 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20240607 | 155600 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20240607 | 155500 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20240607 | 155400 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20240607 | 155300 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20240607 | 155200 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20240607 | 155100 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20240607 | 155000 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20240607 | 154900 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20240607 | 154800 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20240607 | 154700 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20240607 | 154600 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20240607 | 154500 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20240607 | 154400 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20240607 | 154300 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20240607 | 154200 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 20798 |
| 183 | 20240607 | 154100 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20240607 | 154000 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20240607 | 153900 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20240607 | 153800 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20240607 | 153700 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20240607 | 153600 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20240607 | 153500 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20240607 | 153400 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20240607 | 153300 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20240607 | 153200 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20240607 | 153100 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20240607 | 153000 | 7790854750 | 29850 | 29850 | 29850 | 29850 | 20798 |
| 195 | 20240607 | 152900 | 7170034450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20240607 | 152800 | 7170034450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20240607 | 152700 | 7170034450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20240607 | 152600 | 7170034450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20240607 | 152500 | 7170034450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20240607 | 152400 | 7170034450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20240607 | 152300 | 7170034450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20240607 | 152200 | 7170034450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20240607 | 152100 | 7170034450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20240607 | 152000 | 7170034450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20240607 | 151900 | 7170034450 | 29900 | 29850 | 29900 | 29850 | 970 |
| 206 | 20240607 | 151800 | 7141076400 | 29850 | 29850 | 29900 | 29850 | 550 |
| 207 | 20240607 | 151700 | 7124655000 | 29850 | 29850 | 29900 | 29850 | 398 |
| 208 | 20240607 | 151600 | 7112773000 | 29900 | 29850 | 29900 | 29850 | 485 |
| 209 | 20240607 | 151500 | 7098290450 | 29850 | 29850 | 29900 | 29800 | 312 |
| 210 | 20240607 | 151400 | 7088977200 | 29850 | 29850 | 29850 | 29800 | 1441 |
| 211 | 20240607 | 151300 | 7045994750 | 29800 | 29850 | 29850 | 29800 | 1451 |
| 212 | 20240607 | 151200 | 7002704250 | 29850 | 29850 | 29850 | 29850 | 432 |
| 213 | 20240607 | 151100 | 6989809050 | 29850 | 29850 | 29900 | 29850 | 1386 |
| 214 | 20240607 | 151000 | 6948436800 | 29850 | 29850 | 29900 | 29850 | 354 |
| 215 | 20240607 | 150900 | 6937869800 | 29850 | 29850 | 29900 | 29850 | 391 |
| 216 | 20240607 | 150800 | 6926197800 | 29850 | 29850 | 29900 | 29850 | 333 |
| 217 | 20240607 | 150700 | 6916257700 | 29850 | 29850 | 29900 | 29850 | 382 |
| 218 | 20240607 | 150600 | 6904854950 | 29850 | 29850 | 29850 | 29850 | 229 |
| 219 | 20240607 | 150500 | 6898019300 | 29850 | 29850 | 29850 | 29850 | 156 |
| 220 | 20240607 | 150400 | 6893362700 | 29900 | 29800 | 29950 | 29800 | 5386 |
| 221 | 20240607 | 150300 | 6732336700 | 29800 | 29800 | 29850 | 29800 | 522 |
| 222 | 20240607 | 150200 | 6716766100 | 29850 | 29800 | 29850 | 29800 | 319 |
| 223 | 20240607 | 150100 | 6707251100 | 29800 | 29800 | 29850 | 29800 | 3054 |
| 224 | 20240607 | 150000 | 6616126200 | 29800 | 29800 | 29800 | 29800 | 179 |
| 225 | 20240607 | 145900 | 6610792000 | 29800 | 29800 | 29850 | 29800 | 281 |
| 226 | 20240607 | 145800 | 6602416050 | 29800 | 29800 | 29850 | 29800 | 156 |
| 227 | 20240607 | 145700 | 6597767150 | 29800 | 29800 | 29850 | 29800 | 554 |
| 228 | 20240607 | 145600 | 6581255250 | 29850 | 29800 | 29850 | 29800 | 814 |
| 229 | 20240607 | 145500 | 6556976600 | 29800 | 29800 | 29850 | 29800 | 326 |
| 230 | 20240607 | 145400 | 6547256250 | 29800 | 29800 | 29850 | 29800 | 381 |
| 231 | 20240607 | 145300 | 6535900900 | 29800 | 29800 | 29850 | 29800 | 321 |
| 232 | 20240607 | 145200 | 6526330450 | 29850 | 29800 | 29850 | 29800 | 869 |
| 233 | 20240607 | 145100 | 6500420300 | 29800 | 29800 | 29850 | 29800 | 1354 |
| 234 | 20240607 | 145000 | 6460016250 | 29800 | 29800 | 29850 | 29800 | 299 |
| 235 | 20240607 | 144900 | 6451104050 | 29800 | 29800 | 29850 | 29800 | 448 |
| 236 | 20240607 | 144800 | 6437746300 | 29800 | 29800 | 29850 | 29800 | 329 |
| 237 | 20240607 | 144700 | 6427936650 | 29850 | 29800 | 29850 | 29800 | 866 |
| 238 | 20240607 | 144600 | 6402113650 | 29800 | 29800 | 29850 | 29800 | 627 |
| 239 | 20240607 | 144500 | 6383426700 | 29800 | 29800 | 29850 | 29800 | 900 |
| 240 | 20240607 | 144400 | 6356570950 | 29850 | 29800 | 29850 | 29800 | 948 |
| 241 | 20240607 | 144300 | 6328299000 | 29800 | 29800 | 29850 | 29800 | 264 |
| 242 | 20240607 | 144200 | 6320430000 | 29850 | 29800 | 29850 | 29800 | 362 |
| 243 | 20240607 | 144100 | 6309642350 | 29800 | 29800 | 29850 | 29800 | 551 |
| 244 | 20240607 | 144000 | 6293214050 | 29850 | 29800 | 29850 | 29800 | 469 |
| 245 | 20240607 | 143900 | 6279234850 | 29800 | 29800 | 29850 | 29800 | 436 |
| 246 | 20240607 | 143800 | 6266241850 | 29800 | 29800 | 29850 | 29800 | 148 |
| 247 | 20240607 | 143700 | 6261831400 | 29850 | 29800 | 29850 | 29800 | 962 |
| 248 | 20240607 | 143600 | 6233138150 | 29850 | 29800 | 29850 | 29800 | 785 |
| 249 | 20240607 | 143500 | 6209722600 | 29800 | 29800 | 29850 | 29800 | 276 |
| 250 | 20240607 | 143400 | 6201497300 | 29800 | 29800 | 29850 | 29800 | 879 |
| 251 | 20240607 | 143300 | 6175298000 | 29800 | 29800 | 29850 | 29800 | 343 |
| 252 | 20240607 | 143200 | 6165070050 | 29800 | 29800 | 29850 | 29800 | 647 |
| 253 | 20240607 | 143100 | 6145788050 | 29800 | 29800 | 29850 | 29800 | 186 |
| 254 | 20240607 | 143000 | 6140243700 | 29800 | 29800 | 29850 | 29800 | 650 |
| 255 | 20240607 | 142900 | 6120862300 | 29800 | 29800 | 29850 | 29800 | 829 |
| 256 | 20240607 | 142800 | 6096133300 | 29850 | 29800 | 29850 | 29800 | 177 |
| 257 | 20240607 | 142700 | 6090857550 | 29800 | 29800 | 29800 | 29800 | 510 |
| 258 | 20240607 | 142600 | 6075659550 | 29800 | 29800 | 29800 | 29800 | 554 |
| 259 | 20240607 | 142500 | 6059150350 | 29800 | 29800 | 29850 | 29800 | 369 |
| 260 | 20240607 | 142400 | 6048154100 | 29800 | 29800 | 29850 | 29800 | 282 |
| 261 | 20240607 | 142300 | 6039746800 | 29800 | 29800 | 29800 | 29800 | 464 |
| 262 | 20240607 | 142200 | 6025919600 | 29800 | 29800 | 29800 | 29800 | 430 |
| 263 | 20240607 | 142100 | 6013105600 | 29800 | 29800 | 29800 | 29800 | 639 |
| 264 | 20240607 | 142000 | 5994063400 | 29800 | 29800 | 29850 | 29800 | 566 |
| 265 | 20240607 | 141900 | 5977195450 | 29800 | 29800 | 29850 | 29800 | 265 |
| 266 | 20240607 | 141800 | 5969295550 | 29800 | 29800 | 29850 | 29800 | 315 |
| 267 | 20240607 | 141700 | 5959908300 | 29850 | 29800 | 29850 | 29800 | 466 |
| 268 | 20240607 | 141600 | 5946021350 | 29800 | 29800 | 29850 | 29800 | 402 |
| 269 | 20240607 | 141500 | 5934041700 | 29800 | 29800 | 29800 | 29800 | 329 |
| 270 | 20240607 | 141400 | 5924237500 | 29800 | 29800 | 29850 | 29800 | 173 |
| 271 | 20240607 | 141300 | 5919081850 | 29800 | 29800 | 29800 | 29800 | 328 |
| 272 | 20240607 | 141200 | 5909307450 | 29800 | 29850 | 29850 | 29800 | 622 |
| 273 | 20240607 | 141100 | 5890762050 | 29800 | 29800 | 29850 | 29800 | 658 |
| 274 | 20240607 | 141000 | 5871142750 | 29800 | 29800 | 29850 | 29800 | 710 |
| 275 | 20240607 | 140900 | 5849972500 | 29800 | 29800 | 29850 | 29800 | 563 |
| 276 | 20240607 | 140800 | 5833186500 | 29800 | 29800 | 29850 | 29800 | 444 |
| 277 | 20240607 | 140700 | 5819955000 | 29800 | 29800 | 29850 | 29800 | 991 |
| 278 | 20240607 | 140600 | 5790406650 | 29800 | 29800 | 29850 | 29800 | 412 |
| 279 | 20240607 | 140500 | 5778127600 | 29800 | 29800 | 29850 | 29800 | 337 |
| 280 | 20240607 | 140400 | 5768083600 | 29800 | 29800 | 29850 | 29800 | 222 |
| 281 | 20240607 | 140300 | 5761466900 | 29800 | 29800 | 29850 | 29800 | 809 |
| 282 | 20240607 | 140200 | 5737357200 | 29800 | 29800 | 29850 | 29800 | 1677 |
| 283 | 20240607 | 140100 | 5687375400 | 29800 | 29800 | 29850 | 29800 | 782 |
| 284 | 20240607 | 140000 | 5664069350 | 29800 | 29800 | 29850 | 29800 | 492 |
| 285 | 20240607 | 135900 | 5649406700 | 29800 | 29800 | 29850 | 29800 | 884 |
| 286 | 20240607 | 135800 | 5623060900 | 29800 | 29850 | 29850 | 29800 | 1033 |
| 287 | 20240607 | 135700 | 5592243300 | 29800 | 29800 | 29850 | 29800 | 1446 |
| 288 | 20240607 | 135600 | 5549135150 | 29800 | 29850 | 29850 | 29800 | 534 |
| 289 | 20240607 | 135500 | 5533214900 | 29800 | 29800 | 29850 | 29800 | 2442 |
| 290 | 20240607 | 135400 | 5460436800 | 29800 | 29800 | 29850 | 29800 | 520 |
| 291 | 20240607 | 135300 | 5444939800 | 29800 | 29800 | 29850 | 29800 | 421 |
| 292 | 20240607 | 135200 | 5432393950 | 29800 | 29800 | 29850 | 29800 | 823 |
| 293 | 20240607 | 135100 | 5407867800 | 29800 | 29800 | 29850 | 29800 | 363 |
| 294 | 20240607 | 135000 | 5397050350 | 29800 | 29800 | 29850 | 29800 | 198 |
| 295 | 20240607 | 134900 | 5391149900 | 29800 | 29850 | 29900 | 29800 | 838 |
| 296 | 20240607 | 134800 | 5366153850 | 29850 | 29850 | 29900 | 29850 | 458 |
| 297 | 20240607 | 134700 | 5352480550 | 29850 | 29850 | 29900 | 29850 | 727 |
| 298 | 20240607 | 134600 | 5330779350 | 29850 | 29850 | 29850 | 29850 | 590 |
| 299 | 20240607 | 134500 | 5313167850 | 29850 | 29850 | 29900 | 29850 | 203 |
| 300 | 20240607 | 134400 | 5307107550 | 29850 | 29850 | 29850 | 29850 | 337 |
| 301 | 20240607 | 134300 | 5297048100 | 29850 | 29850 | 29850 | 29850 | 419 |
| 302 | 20240607 | 134200 | 5284540950 | 29850 | 29850 | 29850 | 29800 | 7816 |
| 303 | 20240607 | 134100 | 5051303600 | 29850 | 29850 | 29900 | 29850 | 703 |
| 304 | 20240607 | 134000 | 5030318750 | 29850 | 29850 | 29900 | 29850 | 296 |
| 305 | 20240607 | 133900 | 5021480650 | 29850 | 29900 | 29900 | 29850 | 423 |
| 306 | 20240607 | 133800 | 5008854050 | 29850 | 29850 | 29900 | 29850 | 333 |
| 307 | 20240607 | 133700 | 4998913950 | 29850 | 29900 | 29900 | 29850 | 506 |
| 308 | 20240607 | 133600 | 4983809350 | 29850 | 29900 | 29950 | 29850 | 6084 |
| 309 | 20240607 | 133500 | 4801931250 | 29900 | 29900 | 29950 | 29900 | 342 |
| 310 | 20240607 | 133400 | 4791704250 | 29900 | 29900 | 29900 | 29900 | 264 |
| 311 | 20240607 | 133300 | 4783810650 | 29900 | 29900 | 29950 | 29900 | 270 |
| 312 | 20240607 | 133200 | 4775737150 | 29900 | 29900 | 29950 | 29900 | 524 |
| 313 | 20240607 | 133100 | 4760069450 | 29900 | 29900 | 29950 | 29900 | 839 |
| 314 | 20240607 | 133000 | 4734974100 | 29900 | 29900 | 29950 | 29900 | 387 |
| 315 | 20240607 | 132900 | 4723396400 | 29900 | 29900 | 29950 | 29900 | 515 |
| 316 | 20240607 | 132800 | 4707996400 | 29900 | 29900 | 29950 | 29900 | 613 |
| 317 | 20240607 | 132700 | 4689653550 | 29900 | 29900 | 29950 | 29900 | 469 |
| 318 | 20240607 | 132600 | 4675630400 | 29950 | 29900 | 29950 | 29900 | 1519 |
| 319 | 20240607 | 132500 | 4630201200 | 29900 | 29900 | 29950 | 29900 | 252 |
| 320 | 20240607 | 132400 | 4622663900 | 29900 | 29900 | 29900 | 29900 | 550 |
| 321 | 20240607 | 132300 | 4606218900 | 29950 | 29950 | 29950 | 29900 | 278 |
| 322 | 20240607 | 132200 | 4597903000 | 29900 | 29900 | 29950 | 29900 | 1161 |
| 323 | 20240607 | 132100 | 4563153050 | 29900 | 29900 | 29950 | 29900 | 620 |
| 324 | 20240607 | 132000 | 4544613850 | 29900 | 29900 | 29950 | 29900 | 333 |
| 325 | 20240607 | 131900 | 4534650150 | 29900 | 29900 | 29900 | 29900 | 766 |
| 326 | 20240607 | 131800 | 4511746750 | 29900 | 29900 | 29950 | 29900 | 513 |
| 327 | 20240607 | 131700 | 4496394300 | 29900 | 29900 | 29950 | 29900 | 1376 |
| 328 | 20240607 | 131600 | 4455239150 | 29900 | 29900 | 29950 | 29900 | 732 |
| 329 | 20240607 | 131500 | 4433350850 | 29900 | 29900 | 29900 | 29900 | 502 |
| 330 | 20240607 | 131400 | 4418341050 | 29900 | 29950 | 29950 | 29900 | 610 |
| 331 | 20240607 | 131300 | 4400100850 | 29900 | 29900 | 29950 | 29900 | 634 |
| 332 | 20240607 | 131200 | 4381144200 | 29900 | 29900 | 29900 | 29900 | 532 |
| 333 | 20240607 | 131100 | 4365237400 | 29900 | 29900 | 29950 | 29900 | 230 |
| 334 | 20240607 | 131000 | 4358360150 | 29900 | 29900 | 29950 | 29900 | 354 |
| 335 | 20240607 | 130900 | 4347775500 | 29900 | 29900 | 29950 | 29900 | 473 |
| 336 | 20240607 | 130800 | 4333632000 | 29900 | 29900 | 29950 | 29900 | 740 |
| 337 | 20240607 | 130700 | 4311491450 | 29900 | 29950 | 29950 | 29900 | 358 |
| 338 | 20240607 | 130600 | 4300786200 | 29900 | 29950 | 29950 | 29900 | 102 |
| 339 | 20240607 | 130500 | 4297734750 | 29900 | 29900 | 29950 | 29900 | 356 |
| 340 | 20240607 | 130400 | 4287083900 | 29900 | 29900 | 29950 | 29900 | 240 |
| 341 | 20240607 | 130300 | 4279906700 | 29900 | 29900 | 29950 | 29900 | 134 |
| 342 | 20240607 | 130200 | 4275899050 | 29950 | 29900 | 29950 | 29900 | 321 |
| 343 | 20240607 | 130100 | 4266297950 | 29950 | 29900 | 29950 | 29900 | 95 |
| 344 | 20240607 | 130000 | 4263456300 | 29900 | 29900 | 29950 | 29900 | 189 |
| 345 | 20240607 | 125900 | 4257797700 | 29900 | 29900 | 29950 | 29900 | 430 |
| 346 | 20240607 | 125800 | 4244931750 | 29900 | 29900 | 29950 | 29900 | 561 |
| 347 | 20240607 | 125700 | 4228134300 | 29900 | 29900 | 29950 | 29900 | 220 |
| 348 | 20240607 | 125600 | 4221553300 | 29950 | 29900 | 29950 | 29900 | 114 |
| 349 | 20240607 | 125500 | 4218144200 | 29900 | 29900 | 29900 | 29900 | 70 |
| 350 | 20240607 | 125400 | 4216051200 | 29900 | 29900 | 29900 | 29900 | 91 |
| 351 | 20240607 | 125300 | 4213330300 | 29950 | 29900 | 29950 | 29900 | 58 |
| 352 | 20240607 | 125200 | 4211594450 | 29900 | 29900 | 29950 | 29900 | 216 |
| 353 | 20240607 | 125100 | 4205134800 | 29900 | 29900 | 29950 | 29900 | 613 |
| 354 | 20240607 | 125000 | 4186805900 | 29900 | 29900 | 29950 | 29900 | 72 |
| 355 | 20240607 | 124900 | 4184651550 | 29900 | 29950 | 29950 | 29900 | 343 |
| 356 | 20240607 | 124800 | 4174381350 | 29950 | 29950 | 30000 | 29950 | 63 |
| 357 | 20240607 | 124700 | 4172494450 | 29950 | 29950 | 29950 | 29950 | 332 |
| 358 | 20240607 | 124600 | 4162551050 | 29950 | 29950 | 30000 | 29950 | 597 |
| 359 | 20240607 | 124500 | 4144670400 | 29950 | 29950 | 29950 | 29950 | 827 |
| 360 | 20240607 | 124400 | 4119901750 | 29950 | 29950 | 30000 | 29950 | 1293 |
| 361 | 20240607 | 124300 | 4081174650 | 29950 | 29950 | 29950 | 29950 | 48 |
| 362 | 20240607 | 124200 | 4079737050 | 29950 | 29950 | 29950 | 29950 | 385 |
| 363 | 20240607 | 124100 | 4068206300 | 29950 | 29950 | 30000 | 29950 | 138 |
| 364 | 20240607 | 124000 | 4064071650 | 29950 | 29950 | 30000 | 29950 | 181 |
| 365 | 20240607 | 123900 | 4058649650 | 29950 | 30000 | 30000 | 29950 | 116 |
| 366 | 20240607 | 123800 | 4055172850 | 29950 | 29950 | 29950 | 29950 | 39 |
| 367 | 20240607 | 123700 | 4054004800 | 30000 | 30000 | 30000 | 29950 | 231 |
| 368 | 20240607 | 123600 | 4047084250 | 29950 | 29950 | 29950 | 29950 | 81 |
| 369 | 20240607 | 123500 | 4044658300 | 30000 | 29950 | 30000 | 29950 | 98 |
| 370 | 20240607 | 123400 | 4041720550 | 30000 | 29950 | 30000 | 29950 | 402 |
| 371 | 20240607 | 123300 | 4029672000 | 29950 | 29950 | 30000 | 29950 | 55 |
| 372 | 20240607 | 123200 | 4028023300 | 29950 | 29950 | 29950 | 29950 | 207 |
| 373 | 20240607 | 123100 | 4021823650 | 29950 | 29950 | 29950 | 29950 | 64 |
| 374 | 20240607 | 123000 | 4019906850 | 29950 | 29950 | 30000 | 29950 | 198 |
| 375 | 20240607 | 122900 | 4013976550 | 29950 | 29950 | 30000 | 29950 | 42 |
| 376 | 20240607 | 122800 | 4012718600 | 29950 | 29950 | 29950 | 29950 | 40 |
| 377 | 20240607 | 122700 | 4011520600 | 29950 | 29950 | 29950 | 29950 | 57 |
| 378 | 20240607 | 122600 | 4009813450 | 30000 | 30000 | 30000 | 29950 | 58 |
| 379 | 20240607 | 122500 | 4008075300 | 29950 | 29950 | 29950 | 29950 | 22 |
| 380 | 20240607 | 122400 | 4007416400 | 29950 | 29950 | 30000 | 29950 | 1870 |
| 381 | 20240607 | 122300 | 3951395600 | 30000 | 29950 | 30000 | 29950 | 86 |
| 382 | 20240607 | 122200 | 3948818800 | 30000 | 29950 | 30000 | 29950 | 83 |
| 383 | 20240607 | 122100 | 3946329400 | 29950 | 29950 | 29950 | 29950 | 68 |
| 384 | 20240607 | 122000 | 3944292800 | 30000 | 29900 | 30000 | 29900 | 4660 |
| 385 | 20240607 | 121900 | 3804805500 | 29850 | 29850 | 29850 | 29850 | 8 |
| 386 | 20240607 | 121800 | 3804566700 | 29850 | 29850 | 29900 | 29850 | 123 |
| 387 | 20240607 | 121700 | 3800893450 | 29850 | 29850 | 29900 | 29850 | 167 |
| 388 | 20240607 | 121600 | 3795904250 | 29850 | 29850 | 29900 | 29850 | 56 |
| 389 | 20240607 | 121500 | 3794230600 | 29850 | 29850 | 29900 | 29850 | 69 |
| 390 | 20240607 | 121400 | 3792170100 | 29850 | 29850 | 29900 | 29850 | 202 |
| 391 | 20240607 | 121300 | 3786131700 | 29850 | 29850 | 29900 | 29850 | 72 |
| 392 | 20240607 | 121200 | 3783980000 | 29900 | 29850 | 29900 | 29850 | 190 |
| 393 | 20240607 | 121100 | 3778300800 | 29850 | 29900 | 29900 | 29850 | 683 |
| 394 | 20240607 | 121000 | 3757885200 | 29900 | 29900 | 29900 | 29900 | 19 |
| 395 | 20240607 | 120900 | 3757317100 | 29900 | 29900 | 29950 | 29900 | 46 |
| 396 | 20240607 | 120800 | 3755941650 | 29900 | 29900 | 29950 | 29900 | 29 |
| 397 | 20240607 | 120700 | 3755074500 | 29900 | 29900 | 29900 | 29900 | 55 |
| 398 | 20240607 | 120600 | 3753430000 | 29900 | 29850 | 29900 | 29850 | 5528 |
| 399 | 20240607 | 120500 | 3588228650 | 29850 | 29850 | 29900 | 29850 | 1124 |
| 400 | 20240607 | 120400 | 3554676750 | 29850 | 29850 | 29900 | 29850 | 132 |
| 401 | 20240607 | 120300 | 3550736400 | 29850 | 29850 | 29900 | 29850 | 98 |
| 402 | 20240607 | 120200 | 3547810500 | 29850 | 29850 | 29900 | 29850 | 95 |
| 403 | 20240607 | 120100 | 3544973700 | 29850 | 29850 | 29900 | 29850 | 107 |
| 404 | 20240607 | 120000 | 3541778550 | 29850 | 29850 | 29900 | 29850 | 87 |
| 405 | 20240607 | 115900 | 3539180400 | 29850 | 29850 | 29900 | 29850 | 100 |
| 406 | 20240607 | 115800 | 3536194350 | 29850 | 29850 | 29900 | 29850 | 119 |
| 407 | 20240607 | 115700 | 3532641100 | 29850 | 29850 | 29900 | 29850 | 77 |
| 408 | 20240607 | 115600 | 3530341600 | 29850 | 29850 | 29900 | 29850 | 331 |
| 409 | 20240607 | 115500 | 3520458900 | 29850 | 29850 | 29900 | 29850 | 581 |
| 410 | 20240607 | 115400 | 3503114950 | 29850 | 29850 | 29900 | 29850 | 93 |
| 411 | 20240607 | 115300 | 3500337750 | 29850 | 29850 | 29900 | 29850 | 91 |
| 412 | 20240607 | 115200 | 3497620350 | 29850 | 29850 | 29900 | 29850 | 263 |
| 413 | 20240607 | 115100 | 3489768650 | 29850 | 29850 | 29900 | 29850 | 857 |
| 414 | 20240607 | 115000 | 3464177250 | 29900 | 29850 | 29900 | 29850 | 43 |
| 415 | 20240607 | 114900 | 3462893500 | 29850 | 29850 | 29900 | 29850 | 23 |
| 416 | 20240607 | 114800 | 3462206850 | 29850 | 29850 | 29900 | 29850 | 30 |
| 417 | 20240607 | 114700 | 3461311250 | 29850 | 29850 | 29900 | 29850 | 104 |
| 418 | 20240607 | 114600 | 3458203350 | 29850 | 29800 | 29850 | 29800 | 3180 |
| 419 | 20240607 | 114500 | 3363281200 | 29800 | 29850 | 29850 | 29800 | 889 |
| 420 | 20240607 | 114400 | 3336745850 | 29850 | 29800 | 29850 | 29800 | 2172 |
| 421 | 20240607 | 114300 | 3271915800 | 29800 | 29800 | 29850 | 29800 | 283 |
| 422 | 20240607 | 114200 | 3263481400 | 29800 | 29850 | 29850 | 29800 | 5405 |
| 423 | 20240607 | 114100 | 3102231450 | 29850 | 29850 | 29900 | 29850 | 1327 |
| 424 | 20240607 | 114000 | 3062620000 | 29850 | 29850 | 29900 | 29850 | 418 |
| 425 | 20240607 | 113900 | 3050140550 | 29850 | 29850 | 29900 | 29850 | 88 |
| 426 | 20240607 | 113800 | 3047512800 | 29850 | 29850 | 29900 | 29850 | 184 |
| 427 | 20240607 | 113700 | 3042016900 | 29850 | 29900 | 29900 | 29850 | 397 |
| 428 | 20240607 | 113600 | 3030165500 | 29850 | 29850 | 29850 | 29850 | 360 |
| 429 | 20240607 | 113500 | 3019419500 | 29850 | 29850 | 29850 | 29850 | 1061 |
| 430 | 20240607 | 113400 | 2987748650 | 29850 | 29850 | 29900 | 29850 | 1443 |
| 431 | 20240607 | 113300 | 2944667300 | 29850 | 29850 | 29900 | 29850 | 96 |
| 432 | 20240607 | 113200 | 2941801400 | 29850 | 29850 | 29850 | 29850 | 317 |
| 433 | 20240607 | 113100 | 2932338950 | 29850 | 29850 | 29900 | 29850 | 206 |
| 434 | 20240607 | 113000 | 2926189800 | 29850 | 29850 | 29850 | 29850 | 118 |
| 435 | 20240607 | 112900 | 2922667500 | 29850 | 29850 | 29900 | 29850 | 170 |
| 436 | 20240607 | 112800 | 2917586950 | 29850 | 29900 | 29900 | 29850 | 178 |
| 437 | 20240607 | 112700 | 2912271600 | 29850 | 29850 | 29900 | 29850 | 132 |
| 438 | 20240607 | 112600 | 2908331350 | 29850 | 29850 | 29900 | 29850 | 307 |
| 439 | 20240607 | 112500 | 2899159850 | 29850 | 29850 | 29850 | 29850 | 7 |
| 440 | 20240607 | 112400 | 2898950900 | 29850 | 29850 | 29900 | 29850 | 328 |
| 441 | 20240607 | 112300 | 2889160050 | 29850 | 29850 | 29900 | 29850 | 265 |
| 442 | 20240607 | 112200 | 2881248750 | 29900 | 29850 | 29900 | 29850 | 339 |
| 443 | 20240607 | 112100 | 2871127850 | 29850 | 29850 | 29900 | 29850 | 122 |
| 444 | 20240607 | 112000 | 2867484750 | 29850 | 29850 | 29900 | 29850 | 73 |
| 445 | 20240607 | 111900 | 2865304500 | 29850 | 29850 | 29900 | 29850 | 146 |
| 446 | 20240607 | 111800 | 2860944100 | 29850 | 29850 | 29900 | 29850 | 113 |
| 447 | 20240607 | 111700 | 2857569050 | 29900 | 29850 | 29900 | 29850 | 186 |
| 448 | 20240607 | 111600 | 2852014000 | 29850 | 29850 | 29900 | 29850 | 144 |
| 449 | 20240607 | 111500 | 2847712800 | 29850 | 29850 | 29900 | 29850 | 90 |
| 450 | 20240607 | 111400 | 2845025200 | 29850 | 29850 | 29900 | 29850 | 764 |
| 451 | 20240607 | 111300 | 2822217600 | 29850 | 29850 | 29900 | 29850 | 108 |
| 452 | 20240607 | 111200 | 2818992650 | 29900 | 29850 | 29900 | 29850 | 131 |
| 453 | 20240607 | 111100 | 2815079000 | 29850 | 29900 | 29900 | 29850 | 54 |
| 454 | 20240607 | 111000 | 2813465900 | 29850 | 29850 | 29900 | 29850 | 587 |
| 455 | 20240607 | 110900 | 2795915550 | 29900 | 29900 | 29900 | 29850 | 395 |
| 456 | 20240607 | 110800 | 2784106750 | 29850 | 29850 | 29900 | 29850 | 101 |
| 457 | 20240607 | 110700 | 2781090750 | 29900 | 29850 | 29900 | 29850 | 314 |
| 458 | 20240607 | 110600 | 2771704300 | 29850 | 29850 | 29900 | 29850 | 97 |
| 459 | 20240607 | 110500 | 2768805900 | 29900 | 29900 | 29900 | 29850 | 106 |
| 460 | 20240607 | 110400 | 2765637750 | 29850 | 29850 | 29900 | 29850 | 879 |
| 461 | 20240607 | 110300 | 2739391950 | 29850 | 29850 | 29900 | 29850 | 207 |
| 462 | 20240607 | 110200 | 2733211850 | 29900 | 29850 | 29900 | 29850 | 1590 |
| 463 | 20240607 | 110100 | 2685709150 | 29850 | 29850 | 29900 | 29850 | 292 |
| 464 | 20240607 | 110000 | 2676991850 | 29850 | 29850 | 29900 | 29850 | 529 |
| 465 | 20240607 | 105900 | 2661179300 | 29850 | 29900 | 29900 | 29850 | 545 |
| 466 | 20240607 | 105800 | 2644901450 | 29900 | 29850 | 29900 | 29850 | 65 |
| 467 | 20240607 | 105700 | 2642959000 | 29850 | 29850 | 29900 | 29850 | 355 |
| 468 | 20240607 | 105600 | 2632359950 | 29850 | 29900 | 29900 | 29850 | 179 |
| 469 | 20240607 | 105500 | 2627013150 | 29850 | 29850 | 29900 | 29850 | 46 |
| 470 | 20240607 | 105400 | 2625638950 | 29850 | 29900 | 29900 | 29850 | 32 |
| 471 | 20240607 | 105300 | 2624683100 | 29900 | 29850 | 29900 | 29850 | 246 |
| 472 | 20240607 | 105200 | 2617333400 | 29900 | 29850 | 29900 | 29850 | 178 |
| 473 | 20240607 | 105100 | 2612013050 | 29850 | 29900 | 29900 | 29850 | 208 |
| 474 | 20240607 | 105000 | 2605796450 | 29900 | 29850 | 29900 | 29850 | 80 |
| 475 | 20240607 | 104900 | 2603406400 | 29850 | 29900 | 29900 | 29850 | 443 |
| 476 | 20240607 | 104800 | 2590161100 | 29900 | 29900 | 29950 | 29900 | 910 |
| 477 | 20240607 | 104700 | 2562944600 | 29900 | 29900 | 29900 | 29900 | 119 |
| 478 | 20240607 | 104600 | 2559386500 | 29900 | 29900 | 29900 | 29900 | 12 |
| 479 | 20240607 | 104500 | 2559027700 | 29950 | 29900 | 29950 | 29900 | 473 |
| 480 | 20240607 | 104400 | 2544884700 | 29950 | 29950 | 29950 | 29900 | 245 |
| 481 | 20240607 | 104300 | 2537548400 | 29950 | 29900 | 29950 | 29900 | 111 |
| 482 | 20240607 | 104200 | 2534226700 | 29900 | 29900 | 29900 | 29850 | 139 |
| 483 | 20240607 | 104100 | 2530071200 | 29900 | 29900 | 29900 | 29850 | 235 |
| 484 | 20240607 | 104000 | 2523046150 | 29900 | 29900 | 29900 | 29900 | 2396 |
| 485 | 20240607 | 103900 | 2451405750 | 29850 | 29850 | 29900 | 29850 | 1102 |
| 486 | 20240607 | 103800 | 2418501100 | 29900 | 29850 | 29900 | 29850 | 75 |
| 487 | 20240607 | 103700 | 2416261200 | 29900 | 29900 | 29900 | 29850 | 502 |
| 488 | 20240607 | 103600 | 2401266450 | 29850 | 29900 | 29900 | 29850 | 1648 |
| 489 | 20240607 | 103500 | 2351994350 | 29850 | 29900 | 29900 | 29850 | 101 |
| 490 | 20240607 | 103400 | 2348976400 | 29900 | 29900 | 29900 | 29900 | 212 |
| 491 | 20240607 | 103300 | 2342637600 | 29850 | 29900 | 29900 | 29850 | 142 |
| 492 | 20240607 | 103200 | 2338393250 | 29900 | 29900 | 29900 | 29850 | 584 |
| 493 | 20240607 | 103100 | 2320935600 | 29900 | 29900 | 29900 | 29900 | 54 |
| 494 | 20240607 | 103000 | 2319321000 | 29850 | 29900 | 29950 | 29850 | 579 |
| 495 | 20240607 | 102900 | 2302018750 | 29900 | 29850 | 29900 | 29850 | 154 |
| 496 | 20240607 | 102800 | 2297415600 | 29850 | 29850 | 29900 | 29850 | 2306 |
| 497 | 20240607 | 102700 | 2228467500 | 29850 | 29950 | 29950 | 29850 | 1580 |
| 498 | 20240607 | 102600 | 2181225000 | 29900 | 29900 | 29950 | 29900 | 588 |
| 499 | 20240607 | 102500 | 2163642300 | 29950 | 29950 | 29950 | 29900 | 91 |
| 500 | 20240607 | 102400 | 2160918900 | 29900 | 29950 | 29950 | 29900 | 292 |
| 501 | 20240607 | 102300 | 2152185900 | 29950 | 29950 | 29950 | 29900 | 105 |
| 502 | 20240607 | 102200 | 2149044200 | 29900 | 29950 | 29950 | 29900 | 64 |
| 503 | 20240607 | 102100 | 2147128000 | 29900 | 29900 | 29900 | 29900 | 106 |
| 504 | 20240607 | 102000 | 2143958600 | 29900 | 29900 | 29900 | 29900 | 48 |
| 505 | 20240607 | 101900 | 2142523400 | 29950 | 29950 | 29950 | 29900 | 451 |
| 506 | 20240607 | 101800 | 2129016550 | 29950 | 29900 | 29950 | 29900 | 29 |
| 507 | 20240607 | 101700 | 2128149400 | 29900 | 29900 | 29900 | 29900 | 27 |
| 508 | 20240607 | 101600 | 2127342100 | 29900 | 29900 | 29900 | 29900 | 1195 |
| 509 | 20240607 | 101500 | 2091611600 | 29950 | 29950 | 29950 | 29900 | 1450 |
| 510 | 20240607 | 101400 | 2048185550 | 29950 | 29900 | 29950 | 29900 | 71 |
| 511 | 20240607 | 101300 | 2046060650 | 29900 | 29950 | 29950 | 29900 | 379 |
| 512 | 20240607 | 101200 | 2034710750 | 29900 | 29900 | 29950 | 29900 | 340 |
| 513 | 20240607 | 101100 | 2024544200 | 29950 | 29950 | 30000 | 29950 | 241 |
| 514 | 20240607 | 101000 | 2017325900 | 29950 | 29950 | 29950 | 29900 | 44 |
| 515 | 20240607 | 100900 | 2016008700 | 30000 | 29950 | 30000 | 29900 | 1374 |
| 516 | 20240607 | 100800 | 1974852050 | 29950 | 29950 | 29950 | 29900 | 1148 |
| 517 | 20240607 | 100700 | 1940478000 | 30000 | 29950 | 30000 | 29950 | 201 |
| 518 | 20240607 | 100600 | 1934457600 | 29950 | 29950 | 30000 | 29950 | 140 |
| 519 | 20240607 | 100500 | 1930264100 | 30000 | 29950 | 30000 | 29950 | 130 |
| 520 | 20240607 | 100400 | 1926370300 | 29950 | 29950 | 30000 | 29950 | 78 |
| 521 | 20240607 | 100300 | 1924033400 | 29950 | 30000 | 30000 | 29950 | 237 |
| 522 | 20240607 | 100200 | 1916934900 | 30000 | 29950 | 30000 | 29950 | 723 |
| 523 | 20240607 | 100100 | 1895275500 | 29950 | 29950 | 30000 | 29950 | 189 |
| 524 | 20240607 | 100000 | 1889614600 | 29950 | 29950 | 30000 | 29950 | 292 |
| 525 | 20240607 | 095900 | 1880868100 | 29950 | 30000 | 30000 | 29950 | 38 |
| 526 | 20240607 | 095800 | 1879729700 | 29950 | 29950 | 30000 | 29900 | 4118 |
| 527 | 20240607 | 095700 | 1756439850 | 29950 | 30000 | 30000 | 29950 | 3218 |
| 528 | 20240607 | 095600 | 1659939200 | 30000 | 30050 | 30050 | 30000 | 995 |
| 529 | 20240607 | 095500 | 1630084950 | 30050 | 30050 | 30050 | 30000 | 82 |
| 530 | 20240607 | 095400 | 1627621700 | 30050 | 30050 | 30050 | 30000 | 2277 |
| 531 | 20240607 | 095300 | 1559201850 | 30050 | 30000 | 30050 | 30000 | 520 |
| 532 | 20240607 | 095200 | 1543596300 | 30000 | 30050 | 30050 | 30000 | 250 |
| 533 | 20240607 | 095100 | 1536093250 | 30050 | 30050 | 30050 | 30000 | 191 |
| 534 | 20240607 | 095000 | 1530355550 | 30050 | 30050 | 30050 | 30000 | 217 |
| 535 | 20240607 | 094900 | 1523837050 | 30050 | 30000 | 30050 | 30000 | 458 |
| 536 | 20240607 | 094800 | 1510090300 | 30000 | 30000 | 30050 | 30000 | 391 |
| 537 | 20240607 | 094700 | 1498354600 | 30050 | 30050 | 30050 | 30000 | 198 |
| 538 | 20240607 | 094600 | 1492407150 | 30000 | 30050 | 30050 | 30000 | 326 |
| 539 | 20240607 | 094500 | 1482613400 | 30050 | 30050 | 30050 | 30050 | 97 |
| 540 | 20240607 | 094400 | 1479698550 | 30050 | 30050 | 30050 | 30000 | 85 |
| 541 | 20240607 | 094300 | 1477144850 | 30050 | 30000 | 30050 | 30000 | 83 |
| 542 | 20240607 | 094200 | 1474652750 | 30050 | 30000 | 30050 | 30000 | 381 |
| 543 | 20240607 | 094100 | 1463203900 | 30050 | 30050 | 30050 | 30050 | 199 |
| 544 | 20240607 | 094000 | 1457223950 | 30000 | 30000 | 30050 | 29950 | 4232 |
| 545 | 20240607 | 093900 | 1330280150 | 30000 | 29950 | 30000 | 29950 | 256 |
| 546 | 20240607 | 093800 | 1322603050 | 30000 | 30000 | 30000 | 29950 | 136 |
| 547 | 20240607 | 093700 | 1318527950 | 29950 | 29950 | 30000 | 29950 | 208 |
| 548 | 20240607 | 093600 | 1312296550 | 29950 | 29950 | 29950 | 29950 | 117 |
| 549 | 20240607 | 093500 | 1308792400 | 30000 | 30000 | 30000 | 29950 | 434 |
| 550 | 20240607 | 093400 | 1295774450 | 30000 | 29950 | 30000 | 29950 | 164 |
| 551 | 20240607 | 093300 | 1290862050 | 29950 | 30000 | 30000 | 29950 | 325 |
| 552 | 20240607 | 093200 | 1281127400 | 30000 | 29950 | 30000 | 29950 | 2114 |
| 553 | 20240607 | 093100 | 1217798400 | 30000 | 30000 | 30000 | 29950 | 107 |
| 554 | 20240607 | 093000 | 1214588600 | 30000 | 30000 | 30000 | 29950 | 765 |
| 555 | 20240607 | 092900 | 1191668450 | 30000 | 30050 | 30050 | 29950 | 2402 |
| 556 | 20240607 | 092800 | 1119621400 | 30000 | 30000 | 30050 | 30000 | 343 |
| 557 | 20240607 | 092700 | 1109329250 | 30000 | 30000 | 30050 | 30000 | 306 |
| 558 | 20240607 | 092600 | 1100148500 | 30000 | 30000 | 30050 | 30000 | 834 |
| 559 | 20240607 | 092500 | 1075128150 | 30050 | 30000 | 30050 | 30000 | 606 |
| 560 | 20240607 | 092400 | 1056939100 | 30050 | 30050 | 30050 | 30000 | 530 |
| 561 | 20240607 | 092300 | 1041038550 | 30050 | 30050 | 30050 | 30000 | 142 |
| 562 | 20240607 | 092200 | 1036771500 | 30050 | 30050 | 30050 | 30000 | 391 |
| 563 | 20240607 | 092100 | 1025038050 | 30000 | 30000 | 30050 | 29950 | 542 |
| 564 | 20240607 | 092000 | 1008777750 | 30000 | 30100 | 30100 | 30000 | 2377 |
| 565 | 20240607 | 091900 | 937439750 | 30100 | 30050 | 30100 | 30050 | 771 |
| 566 | 20240607 | 091800 | 914254300 | 30050 | 30050 | 30100 | 30050 | 628 |
| 567 | 20240607 | 091700 | 895363900 | 30050 | 30050 | 30100 | 30050 | 973 |
| 568 | 20240607 | 091600 | 866112400 | 30100 | 30000 | 30100 | 30000 | 330 |
| 569 | 20240607 | 091500 | 856198700 | 30000 | 30050 | 30050 | 30000 | 2180 |
| 570 | 20240607 | 091400 | 790689800 | 30050 | 30050 | 30050 | 30000 | 1710 |
| 571 | 20240607 | 091300 | 739320000 | 30050 | 30050 | 30050 | 30000 | 74 |
| 572 | 20240607 | 091200 | 737099400 | 30000 | 30000 | 30100 | 30000 | 2060 |
| 573 | 20240607 | 091100 | 675239800 | 30000 | 30000 | 30050 | 30000 | 85 |
| 574 | 20240607 | 091000 | 672688600 | 30000 | 30100 | 30100 | 30000 | 397 |
| 575 | 20240607 | 090900 | 660767250 | 30050 | 30050 | 30100 | 30050 | 1511 |
| 576 | 20240607 | 090800 | 615361150 | 30050 | 30050 | 30050 | 30000 | 953 |
| 577 | 20240607 | 090700 | 586744050 | 30050 | 30050 | 30100 | 30050 | 565 |
| 578 | 20240607 | 090600 | 569764050 | 30050 | 30050 | 30100 | 30050 | 2169 |
| 579 | 20240607 | 090500 | 504585550 | 30000 | 30050 | 30050 | 30000 | 569 |
| 580 | 20240607 | 090400 | 487514350 | 30000 | 30000 | 30000 | 30000 | 897 |
| 581 | 20240607 | 090300 | 460604350 | 29950 | 30000 | 30050 | 29900 | 4689 |
| 582 | 20240607 | 090200 | 319955350 | 29900 | 30050 | 30050 | 29900 | 2777 |
| 583 | 20240607 | 090100 | 236716650 | 30000 | 30000 | 30050 | 29900 | 2202 |
| 584 | 20240607 | 090000 | 170655750 | 30000 | 29900 | 30050 | 29900 | 5705 |