34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 192500 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 33548 |
| 3 | 20240617 | 192400 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 4 | 20240617 | 192300 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 5 | 20240617 | 192200 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 6 | 20240617 | 192100 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 7 | 20240617 | 192000 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 8 | 20240617 | 191900 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 9 | 20240617 | 191800 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 10 | 20240617 | 191700 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 11 | 20240617 | 191600 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 12 | 20240617 | 191500 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 13 | 20240617 | 191400 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 14 | 20240617 | 191300 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 15 | 20240617 | 191200 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 16 | 20240617 | 191100 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 17 | 20240617 | 191000 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 18 | 20240617 | 190900 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 19 | 20240617 | 190800 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 20 | 20240617 | 190700 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 21 | 20240617 | 190600 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 22 | 20240617 | 190500 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 23 | 20240617 | 190400 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 24 | 20240617 | 190300 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 25 | 20240617 | 190200 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 26 | 20240617 | 190100 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 27 | 20240617 | 190000 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 28 | 20240617 | 185900 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 29 | 20240617 | 185800 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 30 | 20240617 | 185700 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 31 | 20240617 | 185600 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 32 | 20240617 | 185500 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 33548 |
| 33 | 20240617 | 185400 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 34 | 20240617 | 185300 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 35 | 20240617 | 185200 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 36 | 20240617 | 185100 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 37 | 20240617 | 185000 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 38 | 20240617 | 184900 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 39 | 20240617 | 184800 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 40 | 20240617 | 184700 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 41 | 20240617 | 184600 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 42 | 20240617 | 184500 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 43 | 20240617 | 184400 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 44 | 20240617 | 184300 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 45 | 20240617 | 184200 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 46 | 20240617 | 184100 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 47 | 20240617 | 184000 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 48 | 20240617 | 183900 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 49 | 20240617 | 183800 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 50 | 20240617 | 183700 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 51 | 20240617 | 183600 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 52 | 20240617 | 183500 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 53 | 20240617 | 183400 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 54 | 20240617 | 183300 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 55 | 20240617 | 183200 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 56 | 20240617 | 183100 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 57 | 20240617 | 183000 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 58 | 20240617 | 182900 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 59 | 20240617 | 182800 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 60 | 20240617 | 182700 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 61 | 20240617 | 182600 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 62 | 20240617 | 182500 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 33548 |
| 63 | 20240617 | 182400 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 64 | 20240617 | 182300 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 65 | 20240617 | 182200 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 66 | 20240617 | 182100 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 67 | 20240617 | 182000 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 68 | 20240617 | 181900 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 69 | 20240617 | 181800 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 70 | 20240617 | 181700 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 71 | 20240617 | 181600 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 72 | 20240617 | 181500 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 73 | 20240617 | 181400 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 74 | 20240617 | 181300 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 75 | 20240617 | 181200 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 76 | 20240617 | 181100 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 77 | 20240617 | 181000 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 78 | 20240617 | 180900 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 79 | 20240617 | 180800 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 80 | 20240617 | 180700 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 81 | 20240617 | 180600 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 82 | 20240617 | 180500 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 83 | 20240617 | 180400 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 84 | 20240617 | 180300 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 85 | 20240617 | 180200 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 86 | 20240617 | 180100 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 87 | 20240617 | 180000 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 88 | 20240617 | 175900 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 89 | 20240617 | 175800 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 90 | 20240617 | 175700 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 91 | 20240617 | 175600 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 92 | 20240617 | 175500 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 33548 |
| 93 | 20240617 | 175400 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 94 | 20240617 | 175300 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 95 | 20240617 | 175200 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 96 | 20240617 | 175100 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 97 | 20240617 | 175000 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 98 | 20240617 | 174900 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 99 | 20240617 | 174800 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 100 | 20240617 | 174700 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 101 | 20240617 | 174600 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 102 | 20240617 | 174500 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 103 | 20240617 | 174400 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 104 | 20240617 | 174300 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 105 | 20240617 | 174200 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 106 | 20240617 | 174100 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 107 | 20240617 | 174000 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 108 | 20240617 | 173900 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 109 | 20240617 | 173800 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 110 | 20240617 | 173700 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 111 | 20240617 | 173600 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 112 | 20240617 | 173500 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 113 | 20240617 | 173400 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 114 | 20240617 | 173300 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 115 | 20240617 | 173200 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 116 | 20240617 | 173100 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 117 | 20240617 | 173000 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 118 | 20240617 | 172900 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 119 | 20240617 | 172800 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 120 | 20240617 | 172700 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 121 | 20240617 | 172600 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 122 | 20240617 | 172500 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 33548 |
| 123 | 20240617 | 172400 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 124 | 20240617 | 172300 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 125 | 20240617 | 172200 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 126 | 20240617 | 172100 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 127 | 20240617 | 172000 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 128 | 20240617 | 171900 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 129 | 20240617 | 171800 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 130 | 20240617 | 171700 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 131 | 20240617 | 171600 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 132 | 20240617 | 171500 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 133 | 20240617 | 171400 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 134 | 20240617 | 171300 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 135 | 20240617 | 171200 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 136 | 20240617 | 171100 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 137 | 20240617 | 171000 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 138 | 20240617 | 170900 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 139 | 20240617 | 170800 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 140 | 20240617 | 170700 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 141 | 20240617 | 170600 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 142 | 20240617 | 170500 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 143 | 20240617 | 170400 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 144 | 20240617 | 170300 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 145 | 20240617 | 170200 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 146 | 20240617 | 170100 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 147 | 20240617 | 170000 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 148 | 20240617 | 165900 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 149 | 20240617 | 165800 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 150 | 20240617 | 165700 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 151 | 20240617 | 165600 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 152 | 20240617 | 165500 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 33548 |
| 153 | 20240617 | 165400 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 154 | 20240617 | 165300 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 155 | 20240617 | 165200 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 156 | 20240617 | 165100 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 157 | 20240617 | 165000 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 158 | 20240617 | 164900 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 159 | 20240617 | 164800 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 160 | 20240617 | 164700 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 161 | 20240617 | 164600 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 162 | 20240617 | 164500 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 163 | 20240617 | 164400 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 164 | 20240617 | 164300 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 165 | 20240617 | 164200 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 166 | 20240617 | 164100 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 167 | 20240617 | 164000 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 168 | 20240617 | 163900 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 169 | 20240617 | 163800 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 170 | 20240617 | 163700 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 171 | 20240617 | 163600 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 172 | 20240617 | 163500 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 173 | 20240617 | 163400 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 174 | 20240617 | 163300 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 175 | 20240617 | 163200 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 176 | 20240617 | 163100 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 177 | 20240617 | 163000 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 178 | 20240617 | 162900 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 179 | 20240617 | 162800 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 180 | 20240617 | 162700 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 181 | 20240617 | 162600 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 182 | 20240617 | 162500 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 33548 |
| 183 | 20240617 | 162400 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 184 | 20240617 | 162300 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 185 | 20240617 | 162200 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 186 | 20240617 | 162100 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 187 | 20240617 | 162000 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 188 | 20240617 | 161900 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 189 | 20240617 | 161800 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 190 | 20240617 | 161700 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 191 | 20240617 | 161600 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 192 | 20240617 | 161500 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 193 | 20240617 | 161400 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 194 | 20240617 | 161300 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 195 | 20240617 | 161200 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 196 | 20240617 | 161100 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 197 | 20240617 | 161000 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 198 | 20240617 | 160900 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 199 | 20240617 | 160800 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 200 | 20240617 | 160700 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 201 | 20240617 | 160600 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 202 | 20240617 | 160500 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 203 | 20240617 | 160400 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 204 | 20240617 | 160300 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 205 | 20240617 | 160200 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 206 | 20240617 | 160100 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 207 | 20240617 | 160000 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 208 | 20240617 | 155900 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 209 | 20240617 | 155800 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 210 | 20240617 | 155700 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 211 | 20240617 | 155600 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 212 | 20240617 | 155500 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 33548 |
| 213 | 20240617 | 155400 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 214 | 20240617 | 155300 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 215 | 20240617 | 155200 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 216 | 20240617 | 155100 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 217 | 20240617 | 155000 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 218 | 20240617 | 154900 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 219 | 20240617 | 154800 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 220 | 20240617 | 154700 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 221 | 20240617 | 154600 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 222 | 20240617 | 154500 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 223 | 20240617 | 154400 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 224 | 20240617 | 154300 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 225 | 20240617 | 154200 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 226 | 20240617 | 154100 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 227 | 20240617 | 154000 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 228 | 20240617 | 153900 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 229 | 20240617 | 153800 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 230 | 20240617 | 153700 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 231 | 20240617 | 153600 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 232 | 20240617 | 153500 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 233 | 20240617 | 153400 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 234 | 20240617 | 153300 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 235 | 20240617 | 153200 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 236 | 20240617 | 153100 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 237 | 20240617 | 153000 | 59136142400 | 32500 | 32500 | 32500 | 32500 | 33548 |
| 238 | 20240617 | 152900 | 58045832400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 239 | 20240617 | 152800 | 58045832400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 240 | 20240617 | 152700 | 58045832400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 241 | 20240617 | 152600 | 58045832400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 242 | 20240617 | 152500 | 58045832400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 243 | 20240617 | 152400 | 58045832400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 244 | 20240617 | 152300 | 58045832400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 245 | 20240617 | 152200 | 58045832400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 246 | 20240617 | 152100 | 58045832400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 247 | 20240617 | 152000 | 58045832400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 248 | 20240617 | 151900 | 58045832400 | 32550 | 32500 | 32600 | 32500 | 2942 |
| 249 | 20240617 | 151800 | 57950091050 | 32500 | 32600 | 32600 | 32500 | 11592 |
| 250 | 20240617 | 151700 | 57572783700 | 32600 | 32500 | 32600 | 32450 | 13085 |
| 251 | 20240617 | 151600 | 57146853950 | 32500 | 32550 | 32550 | 32450 | 2267 |
| 252 | 20240617 | 151500 | 57073246750 | 32550 | 32450 | 32550 | 32450 | 2745 |
| 253 | 20240617 | 151400 | 56984031750 | 32500 | 32450 | 32500 | 32400 | 4765 |
| 254 | 20240617 | 151300 | 56829265750 | 32450 | 32450 | 32450 | 32400 | 3148 |
| 255 | 20240617 | 151200 | 56727113250 | 32450 | 32500 | 32500 | 32400 | 2094 |
| 256 | 20240617 | 151100 | 56659164400 | 32500 | 32450 | 32500 | 32400 | 3251 |
| 257 | 20240617 | 151000 | 56553671400 | 32500 | 32500 | 32500 | 32400 | 1913 |
| 258 | 20240617 | 150900 | 56491527050 | 32500 | 32500 | 32500 | 32400 | 3091 |
| 259 | 20240617 | 150800 | 56391174600 | 32500 | 32450 | 32550 | 32450 | 1855 |
| 260 | 20240617 | 150700 | 56330899350 | 32500 | 32550 | 32550 | 32450 | 2444 |
| 261 | 20240617 | 150600 | 56251487450 | 32550 | 32500 | 32550 | 32450 | 5641 |
| 262 | 20240617 | 150500 | 56068147400 | 32500 | 32500 | 32500 | 32450 | 1722 |
| 263 | 20240617 | 150400 | 56012202650 | 32450 | 32500 | 32500 | 32400 | 3497 |
| 264 | 20240617 | 150300 | 55898697450 | 32500 | 32500 | 32500 | 32400 | 1877 |
| 265 | 20240617 | 150200 | 55837726800 | 32500 | 32500 | 32500 | 32350 | 2828 |
| 266 | 20240617 | 150100 | 55745889150 | 32500 | 32450 | 32500 | 32400 | 3169 |
| 267 | 20240617 | 150000 | 55643032850 | 32500 | 32450 | 32500 | 32350 | 2974 |
| 268 | 20240617 | 145900 | 55546600700 | 32450 | 32400 | 32500 | 32350 | 2278 |
| 269 | 20240617 | 145800 | 55472684950 | 32400 | 32400 | 32450 | 32350 | 2774 |
| 270 | 20240617 | 145700 | 55382778550 | 32400 | 32450 | 32500 | 32350 | 2945 |
| 271 | 20240617 | 145600 | 55287326150 | 32500 | 32500 | 32500 | 32450 | 2774 |
| 272 | 20240617 | 145500 | 55197191400 | 32450 | 32400 | 32550 | 32400 | 2828 |
| 273 | 20240617 | 145400 | 55105437500 | 32450 | 32550 | 32550 | 32400 | 3542 |
| 274 | 20240617 | 145300 | 54990458450 | 32500 | 32450 | 32550 | 32400 | 2949 |
| 275 | 20240617 | 145200 | 54894707700 | 32500 | 32600 | 32600 | 32400 | 4168 |
| 276 | 20240617 | 145100 | 54759287400 | 32600 | 32550 | 32600 | 32450 | 2130 |
| 277 | 20240617 | 145000 | 54689991150 | 32550 | 32500 | 32600 | 32450 | 2774 |
| 278 | 20240617 | 144900 | 54599740150 | 32500 | 32600 | 32600 | 32500 | 3969 |
| 279 | 20240617 | 144800 | 54470620150 | 32600 | 32600 | 32600 | 32500 | 3988 |
| 280 | 20240617 | 144700 | 54340737350 | 32600 | 32600 | 32600 | 32550 | 1760 |
| 281 | 20240617 | 144600 | 54283372550 | 32550 | 32600 | 32600 | 32500 | 4246 |
| 282 | 20240617 | 144500 | 54145122150 | 32600 | 32550 | 32600 | 32550 | 2523 |
| 283 | 20240617 | 144400 | 54062876100 | 32600 | 32600 | 32600 | 32550 | 2485 |
| 284 | 20240617 | 144300 | 53981867250 | 32600 | 32600 | 32600 | 32550 | 1833 |
| 285 | 20240617 | 144200 | 53922125600 | 32600 | 32600 | 32600 | 32550 | 2237 |
| 286 | 20240617 | 144100 | 53849214500 | 32600 | 32550 | 32600 | 32500 | 4941 |
| 287 | 20240617 | 144000 | 53688302300 | 32550 | 32600 | 32600 | 32550 | 3796 |
| 288 | 20240617 | 143900 | 53564663100 | 32600 | 32650 | 32650 | 32550 | 4761 |
| 289 | 20240617 | 143800 | 53409473900 | 32650 | 32650 | 32650 | 32600 | 2535 |
| 290 | 20240617 | 143700 | 53326709650 | 32650 | 32700 | 32700 | 32600 | 3415 |
| 291 | 20240617 | 143600 | 53215167850 | 32700 | 32650 | 32700 | 32600 | 6150 |
| 292 | 20240617 | 143500 | 53014279600 | 32650 | 32650 | 32650 | 32600 | 4759 |
| 293 | 20240617 | 143400 | 52858995750 | 32650 | 32550 | 32650 | 32500 | 25072 |
| 294 | 20240617 | 143300 | 52041945600 | 32550 | 32500 | 32550 | 32450 | 3543 |
| 295 | 20240617 | 143200 | 51926736700 | 32500 | 32500 | 32500 | 32450 | 3118 |
| 296 | 20240617 | 143100 | 51825415300 | 32500 | 32500 | 32500 | 32450 | 1861 |
| 297 | 20240617 | 143000 | 51764933700 | 32500 | 32500 | 32500 | 32450 | 4833 |
| 298 | 20240617 | 142900 | 51607889950 | 32500 | 32500 | 32500 | 32450 | 1833 |
| 299 | 20240617 | 142800 | 51548327800 | 32500 | 32500 | 32500 | 32450 | 1692 |
| 300 | 20240617 | 142700 | 51493342950 | 32500 | 32500 | 32500 | 32400 | 7128 |
| 301 | 20240617 | 142600 | 51262006100 | 32500 | 32500 | 32500 | 32450 | 1301 |
| 302 | 20240617 | 142500 | 51219726650 | 32500 | 32450 | 32500 | 32400 | 2285 |
| 303 | 20240617 | 142400 | 51145540600 | 32500 | 32500 | 32500 | 32400 | 1766 |
| 304 | 20240617 | 142300 | 51088224750 | 32500 | 32500 | 32500 | 32400 | 5038 |
| 305 | 20240617 | 142200 | 50924673850 | 32450 | 32500 | 32500 | 32450 | 1784 |
| 306 | 20240617 | 142100 | 50866723300 | 32500 | 32500 | 32500 | 32450 | 3450 |
| 307 | 20240617 | 142000 | 50754623100 | 32500 | 32500 | 32500 | 32450 | 1571 |
| 308 | 20240617 | 141900 | 50703572850 | 32500 | 32450 | 32500 | 32450 | 1915 |
| 309 | 20240617 | 141800 | 50641372400 | 32450 | 32400 | 32450 | 32400 | 1689 |
| 310 | 20240617 | 141700 | 50586567600 | 32450 | 32450 | 32450 | 32400 | 2180 |
| 311 | 20240617 | 141600 | 50515826850 | 32450 | 32450 | 32450 | 32400 | 1753 |
| 312 | 20240617 | 141500 | 50458947350 | 32450 | 32450 | 32450 | 32400 | 959 |
| 313 | 20240617 | 141400 | 50427831050 | 32450 | 32450 | 32450 | 32400 | 1392 |
| 314 | 20240617 | 141300 | 50382665200 | 32450 | 32450 | 32450 | 32400 | 2044 |
| 315 | 20240617 | 141200 | 50316340400 | 32450 | 32450 | 32450 | 32400 | 1709 |
| 316 | 20240617 | 141100 | 50260887000 | 32450 | 32350 | 32450 | 32350 | 2798 |
| 317 | 20240617 | 141000 | 50170217500 | 32400 | 32400 | 32400 | 32350 | 1114 |
| 318 | 20240617 | 140900 | 50134126250 | 32400 | 32400 | 32400 | 32300 | 1591 |
| 319 | 20240617 | 140800 | 50082614800 | 32400 | 32400 | 32400 | 32350 | 798 |
| 320 | 20240617 | 140700 | 50056767000 | 32400 | 32300 | 32400 | 32300 | 1186 |
| 321 | 20240617 | 140600 | 50018369600 | 32350 | 32300 | 32350 | 32250 | 1219 |
| 322 | 20240617 | 140500 | 49978968900 | 32350 | 32300 | 32350 | 32300 | 928 |
| 323 | 20240617 | 140400 | 49948956850 | 32350 | 32350 | 32350 | 32300 | 1420 |
| 324 | 20240617 | 140300 | 49903071650 | 32350 | 32300 | 32350 | 32300 | 1595 |
| 325 | 20240617 | 140200 | 49851507950 | 32300 | 32300 | 32300 | 32250 | 469 |
| 326 | 20240617 | 140100 | 49836361450 | 32300 | 32350 | 32400 | 32250 | 3163 |
| 327 | 20240617 | 140000 | 49734123650 | 32350 | 32300 | 32350 | 32300 | 828 |
| 328 | 20240617 | 135900 | 49707344200 | 32350 | 32350 | 32400 | 32300 | 1148 |
| 329 | 20240617 | 135800 | 49670202200 | 32350 | 32300 | 32350 | 32250 | 885 |
| 330 | 20240617 | 135700 | 49641588400 | 32300 | 32300 | 32350 | 32250 | 1671 |
| 331 | 20240617 | 135600 | 49587629250 | 32300 | 32300 | 32350 | 32250 | 1612 |
| 332 | 20240617 | 135500 | 49535611850 | 32300 | 32250 | 32300 | 32200 | 3177 |
| 333 | 20240617 | 135400 | 49433122800 | 32300 | 32350 | 32350 | 32300 | 2675 |
| 334 | 20240617 | 135300 | 49346708150 | 32350 | 32350 | 32350 | 32300 | 3767 |
| 335 | 20240617 | 135200 | 49224948900 | 32350 | 32350 | 32350 | 32300 | 1470 |
| 336 | 20240617 | 135100 | 49177415050 | 32300 | 32350 | 32350 | 32300 | 1216 |
| 337 | 20240617 | 135000 | 49138109300 | 32350 | 32350 | 32350 | 32300 | 1232 |
| 338 | 20240617 | 134900 | 49098276450 | 32350 | 32350 | 32350 | 32300 | 932 |
| 339 | 20240617 | 134800 | 49068129750 | 32350 | 32350 | 32350 | 32300 | 896 |
| 340 | 20240617 | 134700 | 49039155700 | 32350 | 32400 | 32400 | 32300 | 3791 |
| 341 | 20240617 | 134600 | 48916515400 | 32350 | 32400 | 32400 | 32350 | 2184 |
| 342 | 20240617 | 134500 | 48845782150 | 32400 | 32400 | 32400 | 32350 | 1562 |
| 343 | 20240617 | 134400 | 48795188950 | 32400 | 32400 | 32400 | 32350 | 1048 |
| 344 | 20240617 | 134300 | 48761239250 | 32400 | 32400 | 32400 | 32350 | 849 |
| 345 | 20240617 | 134200 | 48733732900 | 32400 | 32400 | 32400 | 32350 | 1946 |
| 346 | 20240617 | 134100 | 48670684300 | 32400 | 32400 | 32400 | 32350 | 955 |
| 347 | 20240617 | 134000 | 48639749350 | 32400 | 32400 | 32400 | 32350 | 1571 |
| 348 | 20240617 | 133900 | 48588852400 | 32400 | 32400 | 32400 | 32350 | 1317 |
| 349 | 20240617 | 133800 | 48546184000 | 32350 | 32400 | 32400 | 32350 | 1527 |
| 350 | 20240617 | 133700 | 48496720350 | 32350 | 32450 | 32450 | 32350 | 2384 |
| 351 | 20240617 | 133600 | 48419455000 | 32450 | 32450 | 32450 | 32400 | 647 |
| 352 | 20240617 | 133500 | 48398465200 | 32450 | 32400 | 32450 | 32350 | 817 |
| 353 | 20240617 | 133400 | 48371987200 | 32400 | 32450 | 32450 | 32350 | 898 |
| 354 | 20240617 | 133300 | 48342878750 | 32450 | 32400 | 32450 | 32350 | 1718 |
| 355 | 20240617 | 133200 | 48287188850 | 32450 | 32400 | 32450 | 32350 | 929 |
| 356 | 20240617 | 133100 | 48257084050 | 32400 | 32350 | 32400 | 32350 | 1269 |
| 357 | 20240617 | 133000 | 48215986050 | 32400 | 32400 | 32400 | 32350 | 1563 |
| 358 | 20240617 | 132900 | 48165374900 | 32400 | 32400 | 32400 | 32350 | 2023 |
| 359 | 20240617 | 132800 | 48099841450 | 32400 | 32400 | 32400 | 32350 | 1054 |
| 360 | 20240617 | 132700 | 48065696800 | 32400 | 32400 | 32400 | 32350 | 2960 |
| 361 | 20240617 | 132600 | 47969848750 | 32400 | 32350 | 32400 | 32350 | 1922 |
| 362 | 20240617 | 132500 | 47907585450 | 32400 | 32300 | 32400 | 32300 | 4071 |
| 363 | 20240617 | 132400 | 47775692450 | 32300 | 32350 | 32400 | 32300 | 840 |
| 364 | 20240617 | 132300 | 47748507050 | 32350 | 32400 | 32400 | 32300 | 2396 |
| 365 | 20240617 | 132200 | 47670962950 | 32400 | 32400 | 32400 | 32350 | 1391 |
| 366 | 20240617 | 132100 | 47625925100 | 32400 | 32400 | 32450 | 32350 | 2670 |
| 367 | 20240617 | 132000 | 47539450750 | 32400 | 32450 | 32450 | 32350 | 1518 |
| 368 | 20240617 | 131900 | 47490246600 | 32450 | 32350 | 32450 | 32300 | 1524 |
| 369 | 20240617 | 131800 | 47440912000 | 32350 | 32450 | 32450 | 32300 | 2961 |
| 370 | 20240617 | 131700 | 47345039900 | 32450 | 32350 | 32450 | 32350 | 2717 |
| 371 | 20240617 | 131600 | 47256999900 | 32350 | 32400 | 32400 | 32250 | 3627 |
| 372 | 20240617 | 131500 | 47139738900 | 32350 | 32400 | 32400 | 32300 | 1398 |
| 373 | 20240617 | 131400 | 47094500500 | 32350 | 32350 | 32400 | 32350 | 3082 |
| 374 | 20240617 | 131300 | 46994689750 | 32350 | 32300 | 32450 | 32250 | 3127 |
| 375 | 20240617 | 131200 | 46893606600 | 32300 | 32350 | 32400 | 32300 | 1177 |
| 376 | 20240617 | 131100 | 46855524800 | 32300 | 32350 | 32350 | 32250 | 2526 |
| 377 | 20240617 | 131000 | 46773937450 | 32300 | 32350 | 32350 | 32250 | 1986 |
| 378 | 20240617 | 130900 | 46709765350 | 32350 | 32250 | 32350 | 32200 | 1678 |
| 379 | 20240617 | 130800 | 46655613900 | 32350 | 32350 | 32350 | 32250 | 4321 |
| 380 | 20240617 | 130700 | 46516137700 | 32350 | 32350 | 32350 | 32250 | 8604 |
| 381 | 20240617 | 130600 | 46238204400 | 32350 | 32400 | 32400 | 32300 | 7280 |
| 382 | 20240617 | 130500 | 46002792900 | 32400 | 32500 | 32500 | 32350 | 16460 |
| 383 | 20240617 | 130400 | 45469447400 | 32500 | 32500 | 32500 | 32450 | 1495 |
| 384 | 20240617 | 130300 | 45420874600 | 32500 | 32450 | 32500 | 32400 | 2532 |
| 385 | 20240617 | 130200 | 45338661700 | 32450 | 32450 | 32450 | 32400 | 654 |
| 386 | 20240617 | 130100 | 45317441850 | 32450 | 32450 | 32450 | 32400 | 1895 |
| 387 | 20240617 | 130000 | 45256015300 | 32450 | 32400 | 32450 | 32400 | 1499 |
| 388 | 20240617 | 125900 | 45207380550 | 32450 | 32450 | 32450 | 32350 | 1979 |
| 389 | 20240617 | 125800 | 45143239400 | 32450 | 32450 | 32450 | 32400 | 772 |
| 390 | 20240617 | 125700 | 45118194500 | 32450 | 32450 | 32450 | 32400 | 3136 |
| 391 | 20240617 | 125600 | 45016492800 | 32450 | 32450 | 32450 | 32400 | 1605 |
| 392 | 20240617 | 125500 | 44964423350 | 32450 | 32400 | 32450 | 32400 | 867 |
| 393 | 20240617 | 125400 | 44936290300 | 32450 | 32400 | 32450 | 32350 | 814 |
| 394 | 20240617 | 125300 | 44909906850 | 32400 | 32400 | 32400 | 32350 | 1526 |
| 395 | 20240617 | 125200 | 44860467000 | 32400 | 32400 | 32400 | 32350 | 1167 |
| 396 | 20240617 | 125100 | 44822659500 | 32400 | 32400 | 32400 | 32350 | 1197 |
| 397 | 20240617 | 125000 | 44783883600 | 32350 | 32400 | 32400 | 32350 | 1790 |
| 398 | 20240617 | 124900 | 44725889800 | 32400 | 32400 | 32400 | 32350 | 731 |
| 399 | 20240617 | 124800 | 44702205550 | 32400 | 32450 | 32450 | 32350 | 5076 |
| 400 | 20240617 | 124700 | 44537774550 | 32450 | 32450 | 32500 | 32400 | 1688 |
| 401 | 20240617 | 124600 | 44483046700 | 32500 | 32450 | 32500 | 32400 | 1771 |
| 402 | 20240617 | 124500 | 44425561300 | 32450 | 32500 | 32500 | 32400 | 3360 |
| 403 | 20240617 | 124400 | 44316481400 | 32500 | 32450 | 32500 | 32450 | 717 |
| 404 | 20240617 | 124300 | 44293180900 | 32450 | 32450 | 32500 | 32450 | 2358 |
| 405 | 20240617 | 124200 | 44216603400 | 32400 | 32400 | 32450 | 32300 | 2830 |
| 406 | 20240617 | 124100 | 44125111050 | 32400 | 32400 | 32400 | 32300 | 1984 |
| 407 | 20240617 | 124000 | 44060909000 | 32400 | 32400 | 32450 | 32350 | 2005 |
| 408 | 20240617 | 123900 | 43995940900 | 32400 | 32400 | 32400 | 32350 | 1498 |
| 409 | 20240617 | 123800 | 43947407600 | 32400 | 32350 | 32400 | 32300 | 1264 |
| 410 | 20240617 | 123700 | 43906520850 | 32350 | 32350 | 32350 | 32300 | 889 |
| 411 | 20240617 | 123600 | 43877763200 | 32350 | 32350 | 32350 | 32300 | 1406 |
| 412 | 20240617 | 123500 | 43832296200 | 32350 | 32350 | 32350 | 32300 | 995 |
| 413 | 20240617 | 123400 | 43800111500 | 32350 | 32350 | 32350 | 32300 | 1282 |
| 414 | 20240617 | 123300 | 43758651500 | 32350 | 32350 | 32350 | 32300 | 868 |
| 415 | 20240617 | 123200 | 43730577550 | 32350 | 32350 | 32350 | 32300 | 1559 |
| 416 | 20240617 | 123100 | 43680149500 | 32350 | 32400 | 32400 | 32350 | 3769 |
| 417 | 20240617 | 123000 | 43558196200 | 32400 | 32450 | 32500 | 32350 | 4344 |
| 418 | 20240617 | 122900 | 43417397000 | 32450 | 32450 | 32500 | 32400 | 1050 |
| 419 | 20240617 | 122800 | 43383321900 | 32400 | 32450 | 32450 | 32400 | 1167 |
| 420 | 20240617 | 122700 | 43345455350 | 32450 | 32450 | 32450 | 32400 | 600 |
| 421 | 20240617 | 122600 | 43325987600 | 32400 | 32450 | 32450 | 32400 | 1025 |
| 422 | 20240617 | 122500 | 43292726850 | 32450 | 32450 | 32450 | 32400 | 1159 |
| 423 | 20240617 | 122400 | 43255122300 | 32450 | 32450 | 32450 | 32400 | 1440 |
| 424 | 20240617 | 122300 | 43208415950 | 32450 | 32500 | 32500 | 32400 | 2924 |
| 425 | 20240617 | 122200 | 43113528050 | 32500 | 32500 | 32500 | 32450 | 1439 |
| 426 | 20240617 | 122100 | 43066760600 | 32450 | 32500 | 32500 | 32450 | 683 |
| 427 | 20240617 | 122000 | 43044576350 | 32500 | 32500 | 32500 | 32450 | 1468 |
| 428 | 20240617 | 121900 | 42996882000 | 32500 | 32500 | 32500 | 32450 | 589 |
| 429 | 20240617 | 121800 | 42977743700 | 32500 | 32500 | 32500 | 32450 | 1566 |
| 430 | 20240617 | 121700 | 42926853900 | 32500 | 32500 | 32500 | 32450 | 924 |
| 431 | 20240617 | 121600 | 42896825400 | 32500 | 32450 | 32500 | 32400 | 1298 |
| 432 | 20240617 | 121500 | 42854683300 | 32450 | 32450 | 32450 | 32400 | 1164 |
| 433 | 20240617 | 121400 | 42816922000 | 32450 | 32400 | 32450 | 32350 | 966 |
| 434 | 20240617 | 121300 | 42785621300 | 32400 | 32450 | 32500 | 32350 | 2772 |
| 435 | 20240617 | 121200 | 42695694100 | 32450 | 32500 | 32500 | 32450 | 2331 |
| 436 | 20240617 | 121100 | 42620010750 | 32500 | 32500 | 32500 | 32450 | 1911 |
| 437 | 20240617 | 121000 | 42557903450 | 32500 | 32500 | 32500 | 32450 | 1221 |
| 438 | 20240617 | 120900 | 42518235150 | 32450 | 32450 | 32500 | 32400 | 1089 |
| 439 | 20240617 | 120800 | 42482903400 | 32450 | 32450 | 32450 | 32400 | 1020 |
| 440 | 20240617 | 120700 | 42449806450 | 32450 | 32450 | 32450 | 32400 | 838 |
| 441 | 20240617 | 120600 | 42422614050 | 32450 | 32400 | 32450 | 32400 | 1755 |
| 442 | 20240617 | 120500 | 42365695600 | 32400 | 32450 | 32450 | 32400 | 1978 |
| 443 | 20240617 | 120400 | 42301559150 | 32450 | 32450 | 32450 | 32400 | 1874 |
| 444 | 20240617 | 120300 | 42240769900 | 32450 | 32500 | 32500 | 32400 | 1112 |
| 445 | 20240617 | 120200 | 42204654350 | 32500 | 32500 | 32500 | 32450 | 1565 |
| 446 | 20240617 | 120100 | 42153835400 | 32450 | 32500 | 32500 | 32450 | 1275 |
| 447 | 20240617 | 120000 | 42112408050 | 32500 | 32500 | 32500 | 32450 | 821 |
| 448 | 20240617 | 115900 | 42085731850 | 32500 | 32500 | 32500 | 32450 | 1503 |
| 449 | 20240617 | 115800 | 42036907850 | 32500 | 32500 | 32500 | 32450 | 711 |
| 450 | 20240617 | 115700 | 42013808650 | 32500 | 32500 | 32500 | 32450 | 1406 |
| 451 | 20240617 | 115600 | 41968135450 | 32450 | 32500 | 32500 | 32450 | 619 |
| 452 | 20240617 | 115500 | 41948022800 | 32500 | 32400 | 32500 | 32400 | 3399 |
| 453 | 20240617 | 115400 | 41837625450 | 32450 | 32400 | 32450 | 32400 | 893 |
| 454 | 20240617 | 115300 | 41808659550 | 32400 | 32450 | 32450 | 32300 | 1871 |
| 455 | 20240617 | 115200 | 41748068100 | 32450 | 32400 | 32450 | 32350 | 1410 |
| 456 | 20240617 | 115100 | 41702373000 | 32400 | 32450 | 32450 | 32250 | 11968 |
| 457 | 20240617 | 115000 | 41316055700 | 32450 | 32400 | 32450 | 32350 | 789 |
| 458 | 20240617 | 114900 | 41290479950 | 32400 | 32400 | 32450 | 32250 | 17077 |
| 459 | 20240617 | 114800 | 40738793100 | 32400 | 32500 | 32500 | 32400 | 5724 |
| 460 | 20240617 | 114700 | 40553261200 | 32500 | 32500 | 32500 | 32450 | 1639 |
| 461 | 20240617 | 114600 | 40499996350 | 32500 | 32450 | 32500 | 32400 | 2930 |
| 462 | 20240617 | 114500 | 40404906800 | 32500 | 32450 | 32500 | 32450 | 1424 |
| 463 | 20240617 | 114400 | 40358643200 | 32500 | 32500 | 32550 | 32450 | 10545 |
| 464 | 20240617 | 114300 | 40015925650 | 32500 | 32450 | 32500 | 32400 | 3039 |
| 465 | 20240617 | 114200 | 39917285250 | 32450 | 32450 | 32450 | 32400 | 702 |
| 466 | 20240617 | 114100 | 39894507050 | 32450 | 32450 | 32500 | 32400 | 1410 |
| 467 | 20240617 | 114000 | 39848747800 | 32500 | 32500 | 32500 | 32450 | 1422 |
| 468 | 20240617 | 113900 | 39802544800 | 32450 | 32450 | 32450 | 32400 | 1280 |
| 469 | 20240617 | 113800 | 39761010750 | 32450 | 32500 | 32500 | 32400 | 4798 |
| 470 | 20240617 | 113700 | 39605302550 | 32500 | 32500 | 32500 | 32450 | 1702 |
| 471 | 20240617 | 113600 | 39550008700 | 32500 | 32500 | 32500 | 32450 | 839 |
| 472 | 20240617 | 113500 | 39522744300 | 32500 | 32450 | 32500 | 32350 | 8311 |
| 473 | 20240617 | 113400 | 39253113250 | 32400 | 32450 | 32450 | 32400 | 653 |
| 474 | 20240617 | 113300 | 39231931300 | 32450 | 32400 | 32450 | 32350 | 2437 |
| 475 | 20240617 | 113200 | 39152976300 | 32350 | 32400 | 32400 | 32350 | 883 |
| 476 | 20240617 | 113100 | 39124384550 | 32400 | 32400 | 32400 | 32350 | 861 |
| 477 | 20240617 | 113000 | 39096490650 | 32350 | 32400 | 32400 | 32300 | 1248 |
| 478 | 20240617 | 112900 | 39056080700 | 32400 | 32350 | 32400 | 32300 | 1752 |
| 479 | 20240617 | 112800 | 38999373850 | 32350 | 32350 | 32400 | 32300 | 1027 |
| 480 | 20240617 | 112700 | 38966147200 | 32350 | 32400 | 32400 | 32300 | 1756 |
| 481 | 20240617 | 112600 | 38909294200 | 32400 | 32350 | 32400 | 32300 | 668 |
| 482 | 20240617 | 112500 | 38887674450 | 32350 | 32300 | 32350 | 32250 | 3711 |
| 483 | 20240617 | 112400 | 38767828150 | 32300 | 32300 | 32300 | 32250 | 1561 |
| 484 | 20240617 | 112300 | 38717460150 | 32300 | 32300 | 32300 | 32200 | 6515 |
| 485 | 20240617 | 112200 | 38507321550 | 32300 | 32350 | 32350 | 32250 | 6940 |
| 486 | 20240617 | 112100 | 38283330350 | 32350 | 32350 | 32350 | 32300 | 3489 |
| 487 | 20240617 | 112000 | 38170564200 | 32350 | 32300 | 32350 | 32300 | 724 |
| 488 | 20240617 | 111900 | 38147152250 | 32350 | 32350 | 32350 | 32300 | 2770 |
| 489 | 20240617 | 111800 | 38057634850 | 32350 | 32400 | 32400 | 32300 | 4533 |
| 490 | 20240617 | 111700 | 37910981950 | 32400 | 32400 | 32400 | 32350 | 895 |
| 491 | 20240617 | 111600 | 37881992200 | 32400 | 32350 | 32400 | 32350 | 1450 |
| 492 | 20240617 | 111500 | 37835057450 | 32350 | 32350 | 32350 | 32300 | 1458 |
| 493 | 20240617 | 111400 | 37787897300 | 32300 | 32450 | 32450 | 32250 | 7055 |
| 494 | 20240617 | 111300 | 37559929250 | 32400 | 32450 | 32450 | 32400 | 988 |
| 495 | 20240617 | 111200 | 37527879950 | 32450 | 32450 | 32450 | 32400 | 794 |
| 496 | 20240617 | 111100 | 37502125200 | 32450 | 32450 | 32450 | 32400 | 1168 |
| 497 | 20240617 | 111000 | 37464234250 | 32450 | 32450 | 32450 | 32400 | 987 |
| 498 | 20240617 | 110900 | 37432216200 | 32450 | 32450 | 32450 | 32350 | 722 |
| 499 | 20240617 | 110800 | 37408798150 | 32400 | 32400 | 32450 | 32350 | 2119 |
| 500 | 20240617 | 110700 | 37340188500 | 32400 | 32400 | 32400 | 32350 | 847 |
| 501 | 20240617 | 110600 | 37312767300 | 32400 | 32350 | 32400 | 32250 | 1045 |
| 502 | 20240617 | 110500 | 37278970150 | 32350 | 32350 | 32350 | 32200 | 2027 |
| 503 | 20240617 | 110400 | 37213517700 | 32350 | 32400 | 32450 | 32250 | 11214 |
| 504 | 20240617 | 110300 | 36851306550 | 32450 | 32400 | 32450 | 32350 | 2998 |
| 505 | 20240617 | 110200 | 36754230050 | 32400 | 32400 | 32400 | 32350 | 857 |
| 506 | 20240617 | 110100 | 36726472300 | 32400 | 32350 | 32400 | 32300 | 2240 |
| 507 | 20240617 | 110000 | 36654017000 | 32350 | 32450 | 32450 | 32250 | 5762 |
| 508 | 20240617 | 105900 | 36467880800 | 32450 | 32500 | 32500 | 32400 | 3338 |
| 509 | 20240617 | 105800 | 36359574600 | 32500 | 32400 | 32500 | 32350 | 9300 |
| 510 | 20240617 | 105700 | 36057946650 | 32400 | 32400 | 32400 | 32350 | 3866 |
| 511 | 20240617 | 105600 | 35932797150 | 32450 | 32450 | 32450 | 32400 | 1768 |
| 512 | 20240617 | 105500 | 35875448650 | 32450 | 32400 | 32450 | 32400 | 1920 |
| 513 | 20240617 | 105400 | 35813189300 | 32450 | 32400 | 32450 | 32400 | 2985 |
| 514 | 20240617 | 105300 | 35716392000 | 32450 | 32500 | 32500 | 32400 | 2790 |
| 515 | 20240617 | 105200 | 35625899150 | 32500 | 32500 | 32500 | 32450 | 2532 |
| 516 | 20240617 | 105100 | 35543652100 | 32500 | 32450 | 32500 | 32450 | 8171 |
| 517 | 20240617 | 105000 | 35278435650 | 32450 | 32500 | 32550 | 32400 | 1948 |
| 518 | 20240617 | 104900 | 35215176650 | 32500 | 32500 | 32500 | 32400 | 2154 |
| 519 | 20240617 | 104800 | 35145297900 | 32450 | 32350 | 32500 | 32350 | 3138 |
| 520 | 20240617 | 104700 | 35043487050 | 32400 | 32500 | 32500 | 32350 | 7210 |
| 521 | 20240617 | 104600 | 34809807550 | 32450 | 32550 | 32600 | 32450 | 6587 |
| 522 | 20240617 | 104500 | 34595588200 | 32600 | 32550 | 32600 | 32550 | 3913 |
| 523 | 20240617 | 104400 | 34468062250 | 32550 | 32600 | 32650 | 32550 | 5209 |
| 524 | 20240617 | 104300 | 34298447500 | 32600 | 32650 | 32650 | 32600 | 7075 |
| 525 | 20240617 | 104200 | 34067574200 | 32650 | 32550 | 32650 | 32500 | 11638 |
| 526 | 20240617 | 104100 | 33688474450 | 32500 | 32450 | 32550 | 32450 | 6437 |
| 527 | 20240617 | 104000 | 33479219800 | 32450 | 32450 | 32450 | 32400 | 4434 |
| 528 | 20240617 | 103900 | 33335491600 | 32450 | 32450 | 32500 | 32400 | 3333 |
| 529 | 20240617 | 103800 | 33227368200 | 32500 | 32500 | 32550 | 32400 | 2821 |
| 530 | 20240617 | 103700 | 33135756800 | 32450 | 32500 | 32550 | 32450 | 4187 |
| 531 | 20240617 | 103600 | 32999677050 | 32500 | 32600 | 32600 | 32450 | 5720 |
| 532 | 20240617 | 103500 | 32813609800 | 32550 | 32500 | 32600 | 32500 | 6999 |
| 533 | 20240617 | 103400 | 32585869800 | 32500 | 32550 | 32600 | 32450 | 19093 |
| 534 | 20240617 | 103300 | 31965166650 | 32600 | 32450 | 32600 | 32450 | 27822 |
| 535 | 20240617 | 103200 | 31060184750 | 32500 | 32450 | 32500 | 32400 | 8537 |
| 536 | 20240617 | 103100 | 30783162250 | 32450 | 32400 | 32450 | 32350 | 11001 |
| 537 | 20240617 | 103000 | 30426757800 | 32400 | 32350 | 32400 | 32300 | 7266 |
| 538 | 20240617 | 102900 | 30191635700 | 32350 | 32300 | 32350 | 32250 | 8677 |
| 539 | 20240617 | 102800 | 29911155000 | 32300 | 32200 | 32300 | 32150 | 9749 |
| 540 | 20240617 | 102700 | 29596726600 | 32200 | 32300 | 32300 | 32150 | 14252 |
| 541 | 20240617 | 102600 | 29137109250 | 32300 | 32350 | 32350 | 32250 | 4873 |
| 542 | 20240617 | 102500 | 28979684100 | 32350 | 32250 | 32350 | 32250 | 2204 |
| 543 | 20240617 | 102400 | 28908467200 | 32300 | 32100 | 32300 | 32050 | 20597 |
| 544 | 20240617 | 102300 | 28245008300 | 32100 | 32100 | 32150 | 32050 | 3853 |
| 545 | 20240617 | 102200 | 28121342700 | 32100 | 32050 | 32100 | 32000 | 4451 |
| 546 | 20240617 | 102100 | 27978781350 | 32050 | 32050 | 32050 | 32000 | 3784 |
| 547 | 20240617 | 102000 | 27857658100 | 32050 | 32100 | 32100 | 32050 | 1400 |
| 548 | 20240617 | 101900 | 27812767650 | 32100 | 32150 | 32150 | 32050 | 4344 |
| 549 | 20240617 | 101800 | 27673361400 | 32150 | 32150 | 32150 | 32100 | 798 |
| 550 | 20240617 | 101700 | 27647731400 | 32150 | 32100 | 32150 | 32050 | 1743 |
| 551 | 20240617 | 101600 | 27591790400 | 32100 | 32050 | 32100 | 32000 | 4175 |
| 552 | 20240617 | 101500 | 27457828100 | 32050 | 32050 | 32050 | 32000 | 1676 |
| 553 | 20240617 | 101400 | 27404114150 | 32050 | 32000 | 32050 | 32000 | 1871 |
| 554 | 20240617 | 101300 | 27344206650 | 32000 | 32000 | 32000 | 31950 | 5977 |
| 555 | 20240617 | 101200 | 27152964000 | 32000 | 32000 | 32000 | 31950 | 1340 |
| 556 | 20240617 | 101100 | 27110104800 | 32000 | 32000 | 32000 | 31950 | 1028 |
| 557 | 20240617 | 101000 | 27077215250 | 32000 | 32000 | 32000 | 31950 | 1435 |
| 558 | 20240617 | 100900 | 27031310750 | 32000 | 32000 | 32000 | 31950 | 931 |
| 559 | 20240617 | 100800 | 27001528000 | 32000 | 32000 | 32000 | 31950 | 989 |
| 560 | 20240617 | 100700 | 26969880950 | 32000 | 32000 | 32000 | 31950 | 571 |
| 561 | 20240617 | 100600 | 26951615950 | 32000 | 32000 | 32000 | 31950 | 619 |
| 562 | 20240617 | 100500 | 26931818900 | 32000 | 32000 | 32000 | 31950 | 837 |
| 563 | 20240617 | 100400 | 26905039700 | 32000 | 32000 | 32000 | 31950 | 451 |
| 564 | 20240617 | 100300 | 26890609400 | 32000 | 31950 | 32000 | 31950 | 3071 |
| 565 | 20240617 | 100200 | 26792468750 | 31950 | 31950 | 31950 | 31900 | 949 |
| 566 | 20240617 | 100100 | 26762154000 | 31950 | 31900 | 31950 | 31900 | 1097 |
| 567 | 20240617 | 100000 | 26727130300 | 31850 | 31850 | 31900 | 31850 | 1883 |
| 568 | 20240617 | 095900 | 26667088000 | 31900 | 31900 | 31950 | 31850 | 3168 |
| 569 | 20240617 | 095800 | 26565999900 | 31950 | 31850 | 31950 | 31800 | 11285 |
| 570 | 20240617 | 095700 | 26206676450 | 31850 | 31950 | 31950 | 31800 | 11093 |
| 571 | 20240617 | 095600 | 25853428750 | 31900 | 31950 | 32000 | 31900 | 2459 |
| 572 | 20240617 | 095500 | 25774886200 | 31950 | 31900 | 32000 | 31900 | 2530 |
| 573 | 20240617 | 095400 | 25693990850 | 31950 | 31950 | 32000 | 31900 | 3625 |
| 574 | 20240617 | 095300 | 25578093850 | 31950 | 31950 | 32000 | 31950 | 586 |
| 575 | 20240617 | 095200 | 25559356900 | 32000 | 32000 | 32000 | 31950 | 2446 |
| 576 | 20240617 | 095100 | 25481178200 | 32000 | 31950 | 32000 | 31950 | 880 |
| 577 | 20240617 | 095000 | 25453032100 | 31950 | 31900 | 32000 | 31900 | 1481 |
| 578 | 20240617 | 094900 | 25405715350 | 31950 | 31850 | 31950 | 31850 | 2665 |
| 579 | 20240617 | 094800 | 25320703550 | 31900 | 31850 | 31900 | 31850 | 1451 |
| 580 | 20240617 | 094700 | 25274434900 | 31850 | 31950 | 32000 | 31850 | 3027 |
| 581 | 20240617 | 094600 | 25177799550 | 32000 | 32100 | 32100 | 31950 | 4741 |
| 582 | 20240617 | 094500 | 25026183350 | 32050 | 32050 | 32100 | 32000 | 6342 |
| 583 | 20240617 | 094400 | 24823056150 | 32050 | 31950 | 32100 | 31950 | 6815 |
| 584 | 20240617 | 094300 | 24604911100 | 31950 | 32050 | 32050 | 31900 | 1063 |
| 585 | 20240617 | 094200 | 24570919300 | 32000 | 32050 | 32100 | 31950 | 10740 |
| 586 | 20240617 | 094100 | 24227216600 | 32050 | 32150 | 32150 | 32050 | 1453 |
| 587 | 20240617 | 094000 | 24180546050 | 32150 | 32100 | 32250 | 32100 | 2801 |
| 588 | 20240617 | 093900 | 24090383250 | 32200 | 32100 | 32250 | 32050 | 8367 |
| 589 | 20240617 | 093800 | 23821224400 | 32150 | 32000 | 32150 | 31850 | 15568 |
| 590 | 20240617 | 093700 | 23322933350 | 32000 | 31900 | 32000 | 31900 | 10234 |
| 591 | 20240617 | 093600 | 22996195700 | 31950 | 31950 | 32000 | 31900 | 4389 |
| 592 | 20240617 | 093500 | 22855972250 | 31950 | 31750 | 32000 | 31750 | 9749 |
| 593 | 20240617 | 093400 | 22545036450 | 31800 | 31750 | 31850 | 31700 | 6441 |
| 594 | 20240617 | 093300 | 22340399250 | 31700 | 31650 | 31800 | 31550 | 8469 |
| 595 | 20240617 | 093200 | 22072432500 | 31650 | 31600 | 31700 | 31550 | 3858 |
| 596 | 20240617 | 093100 | 21950459050 | 31600 | 31600 | 31650 | 31550 | 5447 |
| 597 | 20240617 | 093000 | 21778400700 | 31600 | 31600 | 31650 | 31550 | 6086 |
| 598 | 20240617 | 092900 | 21586168600 | 31650 | 31650 | 31750 | 31550 | 4809 |
| 599 | 20240617 | 092800 | 21433995600 | 31650 | 31600 | 31650 | 31500 | 21618 |
| 600 | 20240617 | 092700 | 20751690650 | 31550 | 31550 | 31650 | 31550 | 10841 |
| 601 | 20240617 | 092600 | 20409431650 | 31600 | 31700 | 31750 | 31550 | 7004 |
| 602 | 20240617 | 092500 | 20187968000 | 31700 | 31550 | 31700 | 31550 | 8041 |
| 603 | 20240617 | 092400 | 19933853600 | 31600 | 31700 | 31750 | 31600 | 11317 |
| 604 | 20240617 | 092300 | 19575706000 | 31700 | 31750 | 31750 | 31700 | 3945 |
| 605 | 20240617 | 092200 | 19450541400 | 31750 | 31600 | 31800 | 31600 | 7718 |
| 606 | 20240617 | 092100 | 19205849850 | 31600 | 31800 | 31800 | 31550 | 47005 |
| 607 | 20240617 | 092000 | 17718347400 | 31750 | 31900 | 31900 | 31750 | 9369 |
| 608 | 20240617 | 091900 | 17420209550 | 31850 | 32000 | 32000 | 31800 | 14392 |
| 609 | 20240617 | 091800 | 16961057900 | 32050 | 32150 | 32150 | 31950 | 6914 |
| 610 | 20240617 | 091700 | 16739689450 | 32100 | 32400 | 32400 | 32100 | 11378 |
| 611 | 20240617 | 091600 | 16372569150 | 32450 | 32400 | 32450 | 32350 | 9186 |
| 612 | 20240617 | 091500 | 16074854750 | 32400 | 32350 | 32500 | 32250 | 25101 |
| 613 | 20240617 | 091400 | 15261982100 | 32300 | 32300 | 32350 | 32200 | 15003 |
| 614 | 20240617 | 091300 | 14778125650 | 32300 | 32300 | 32350 | 32250 | 17950 |
| 615 | 20240617 | 091200 | 14198645800 | 32250 | 32050 | 32300 | 31950 | 4384 |
| 616 | 20240617 | 091100 | 14057667800 | 32050 | 32150 | 32250 | 31950 | 10524 |
| 617 | 20240617 | 091000 | 13719970250 | 32150 | 31950 | 32250 | 31900 | 15398 |
| 618 | 20240617 | 090900 | 13225796550 | 31900 | 31750 | 31950 | 31750 | 9649 |
| 619 | 20240617 | 090800 | 12918102950 | 31800 | 31750 | 31900 | 31700 | 14090 |
| 620 | 20240617 | 090700 | 12470236300 | 31850 | 31900 | 31950 | 31750 | 22364 |
| 621 | 20240617 | 090600 | 11758018200 | 31900 | 31700 | 31950 | 31650 | 20321 |
| 622 | 20240617 | 090500 | 11111948500 | 31700 | 31900 | 31950 | 31650 | 35960 |
| 623 | 20240617 | 090400 | 9969373450 | 31850 | 32000 | 32100 | 31850 | 37171 |
| 624 | 20240617 | 090300 | 8781666150 | 32000 | 32250 | 32300 | 32000 | 40312 |
| 625 | 20240617 | 090200 | 7486705950 | 32200 | 32550 | 32600 | 32200 | 33453 |
| 626 | 20240617 | 090100 | 6405317000 | 32550 | 33000 | 33200 | 32550 | 61696 |
| 627 | 20240617 | 090000 | 4372984000 | 32950 | 33000 | 33000 | 32550 | 132725 |