31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 183000 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 13034 |
| 3 | 20240617 | 182900 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20240617 | 182800 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20240617 | 182700 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20240617 | 182600 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20240617 | 182500 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20240617 | 182400 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20240617 | 182300 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20240617 | 182200 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20240617 | 182100 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20240617 | 182000 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20240617 | 181900 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20240617 | 181800 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20240617 | 181700 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20240617 | 181600 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20240617 | 181500 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20240617 | 181400 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20240617 | 181300 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20240617 | 181200 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20240617 | 181100 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20240617 | 181000 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20240617 | 180900 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20240617 | 180800 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20240617 | 180700 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20240617 | 180600 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20240617 | 180500 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20240617 | 180400 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20240617 | 180300 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20240617 | 180200 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20240617 | 180100 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20240617 | 180000 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 13034 |
| 33 | 20240617 | 175900 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20240617 | 175800 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20240617 | 175700 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20240617 | 175600 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20240617 | 175500 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20240617 | 175400 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20240617 | 175300 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20240617 | 175200 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20240617 | 175100 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20240617 | 175000 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20240617 | 174900 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20240617 | 174800 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20240617 | 174700 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20240617 | 174600 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20240617 | 174500 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20240617 | 174400 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20240617 | 174300 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20240617 | 174200 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20240617 | 174100 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20240617 | 174000 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20240617 | 173900 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20240617 | 173800 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20240617 | 173700 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20240617 | 173600 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20240617 | 173500 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20240617 | 173400 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20240617 | 173300 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20240617 | 173200 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20240617 | 173100 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20240617 | 173000 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 13034 |
| 63 | 20240617 | 172900 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20240617 | 172800 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20240617 | 172700 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20240617 | 172600 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20240617 | 172500 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20240617 | 172400 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20240617 | 172300 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20240617 | 172200 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20240617 | 172100 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20240617 | 172000 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20240617 | 171900 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20240617 | 171800 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20240617 | 171700 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20240617 | 171600 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20240617 | 171500 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20240617 | 171400 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20240617 | 171300 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20240617 | 171200 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20240617 | 171100 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20240617 | 171000 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20240617 | 170900 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20240617 | 170800 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20240617 | 170700 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20240617 | 170600 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20240617 | 170500 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20240617 | 170400 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20240617 | 170300 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20240617 | 170200 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20240617 | 170100 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20240617 | 170000 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 13034 |
| 93 | 20240617 | 165900 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20240617 | 165800 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20240617 | 165700 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20240617 | 165600 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20240617 | 165500 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20240617 | 165400 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20240617 | 165300 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20240617 | 165200 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20240617 | 165100 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20240617 | 165000 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20240617 | 164900 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20240617 | 164800 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20240617 | 164700 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20240617 | 164600 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20240617 | 164500 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20240617 | 164400 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20240617 | 164300 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20240617 | 164200 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20240617 | 164100 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20240617 | 164000 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20240617 | 163900 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20240617 | 163800 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20240617 | 163700 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20240617 | 163600 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20240617 | 163500 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20240617 | 163400 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20240617 | 163300 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20240617 | 163200 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20240617 | 163100 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20240617 | 163000 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 13034 |
| 123 | 20240617 | 162900 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20240617 | 162800 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20240617 | 162700 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20240617 | 162600 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20240617 | 162500 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20240617 | 162400 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20240617 | 162300 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20240617 | 162200 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20240617 | 162100 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20240617 | 162000 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20240617 | 161900 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20240617 | 161800 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20240617 | 161700 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20240617 | 161600 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20240617 | 161500 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20240617 | 161400 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20240617 | 161300 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20240617 | 161200 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20240617 | 161100 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20240617 | 161000 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20240617 | 160900 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20240617 | 160800 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20240617 | 160700 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20240617 | 160600 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20240617 | 160500 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20240617 | 160400 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20240617 | 160300 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20240617 | 160200 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20240617 | 160100 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20240617 | 160000 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 13034 |
| 153 | 20240617 | 155900 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20240617 | 155800 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20240617 | 155700 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20240617 | 155600 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20240617 | 155500 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20240617 | 155400 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20240617 | 155300 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20240617 | 155200 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20240617 | 155100 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20240617 | 155000 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20240617 | 154900 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20240617 | 154800 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20240617 | 154700 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20240617 | 154600 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20240617 | 154500 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20240617 | 154400 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20240617 | 154300 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20240617 | 154200 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20240617 | 154100 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20240617 | 154000 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20240617 | 153900 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20240617 | 153800 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20240617 | 153700 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20240617 | 153600 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20240617 | 153500 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20240617 | 153400 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20240617 | 153300 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20240617 | 153200 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20240617 | 153100 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20240617 | 153000 | 11357039500 | 21600 | 21600 | 21600 | 21600 | 26068 |
| 183 | 20240617 | 152900 | 11075505100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20240617 | 152800 | 11075505100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20240617 | 152700 | 11075505100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20240617 | 152600 | 11075505100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20240617 | 152500 | 11075505100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20240617 | 152400 | 11075505100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20240617 | 152300 | 11075505100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20240617 | 152200 | 11075505100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20240617 | 152100 | 11075505100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20240617 | 152000 | 11075505100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20240617 | 151900 | 11075505100 | 21500 | 21450 | 21500 | 21450 | 391 |
| 194 | 20240617 | 151800 | 11067112250 | 21450 | 21350 | 21500 | 21350 | 728 |
| 195 | 20240617 | 151700 | 11051506100 | 21350 | 21400 | 21450 | 21350 | 1770 |
| 196 | 20240617 | 151600 | 11013628000 | 21400 | 21400 | 21450 | 21400 | 860 |
| 197 | 20240617 | 151500 | 10995223600 | 21400 | 21400 | 21450 | 21350 | 821 |
| 198 | 20240617 | 151400 | 10977643850 | 21350 | 21400 | 21450 | 21350 | 2242 |
| 199 | 20240617 | 151300 | 10929671150 | 21400 | 21400 | 21450 | 21350 | 1654 |
| 200 | 20240617 | 151200 | 10894283900 | 21400 | 21400 | 21450 | 21350 | 1202 |
| 201 | 20240617 | 151100 | 10868571300 | 21400 | 21450 | 21450 | 21350 | 1182 |
| 202 | 20240617 | 151000 | 10843274450 | 21450 | 21400 | 21500 | 21350 | 3514 |
| 203 | 20240617 | 150900 | 10768052050 | 21400 | 21400 | 21450 | 21400 | 1153 |
| 204 | 20240617 | 150800 | 10743362150 | 21450 | 21450 | 21450 | 21350 | 1160 |
| 205 | 20240617 | 150700 | 10718525450 | 21400 | 21400 | 21450 | 21400 | 1525 |
| 206 | 20240617 | 150600 | 10685870600 | 21450 | 21400 | 21450 | 21350 | 1202 |
| 207 | 20240617 | 150500 | 10660137550 | 21400 | 21400 | 21450 | 21400 | 858 |
| 208 | 20240617 | 150400 | 10641761200 | 21400 | 21400 | 21450 | 21350 | 4008 |
| 209 | 20240617 | 150300 | 10555958300 | 21400 | 21400 | 21450 | 21400 | 1591 |
| 210 | 20240617 | 150200 | 10521903900 | 21400 | 21400 | 21450 | 21400 | 1798 |
| 211 | 20240617 | 150100 | 10483417550 | 21400 | 21400 | 21450 | 21400 | 2291 |
| 212 | 20240617 | 150000 | 10434383200 | 21400 | 21400 | 21450 | 21400 | 1084 |
| 213 | 20240617 | 145900 | 10411166950 | 21400 | 21400 | 21450 | 21400 | 1002 |
| 214 | 20240617 | 145800 | 10389718100 | 21400 | 21400 | 21450 | 21400 | 2531 |
| 215 | 20240617 | 145700 | 10335536350 | 21400 | 21400 | 21450 | 21400 | 824 |
| 216 | 20240617 | 145600 | 10317896500 | 21400 | 21450 | 21500 | 21400 | 2264 |
| 217 | 20240617 | 145500 | 10269325500 | 21400 | 21450 | 21500 | 21400 | 1725 |
| 218 | 20240617 | 145400 | 10232339700 | 21450 | 21450 | 21500 | 21400 | 6887 |
| 219 | 20240617 | 145300 | 10084832550 | 21450 | 21450 | 21500 | 21450 | 1083 |
| 220 | 20240617 | 145200 | 10061592400 | 21450 | 21500 | 21500 | 21450 | 4029 |
| 221 | 20240617 | 145100 | 9975160150 | 21450 | 21450 | 21500 | 21450 | 1504 |
| 222 | 20240617 | 145000 | 9942874200 | 21450 | 21450 | 21500 | 21450 | 1192 |
| 223 | 20240617 | 144900 | 9917296800 | 21450 | 21450 | 21500 | 21450 | 1003 |
| 224 | 20240617 | 144800 | 9895765450 | 21450 | 21450 | 21500 | 21450 | 1083 |
| 225 | 20240617 | 144700 | 9872526450 | 21450 | 21450 | 21500 | 21450 | 1430 |
| 226 | 20240617 | 144600 | 9841847200 | 21450 | 21450 | 21500 | 21450 | 728 |
| 227 | 20240617 | 144500 | 9826222900 | 21450 | 21500 | 21550 | 21450 | 1895 |
| 228 | 20240617 | 144400 | 9785472750 | 21500 | 21500 | 21550 | 21500 | 1199 |
| 229 | 20240617 | 144300 | 9759685600 | 21500 | 21500 | 21550 | 21500 | 777 |
| 230 | 20240617 | 144200 | 9742973950 | 21500 | 21500 | 21550 | 21500 | 1522 |
| 231 | 20240617 | 144100 | 9710243050 | 21500 | 21500 | 21550 | 21500 | 7030 |
| 232 | 20240617 | 144000 | 9559093450 | 21500 | 21500 | 21550 | 21500 | 676 |
| 233 | 20240617 | 143900 | 9544556300 | 21500 | 21500 | 21550 | 21500 | 774 |
| 234 | 20240617 | 143800 | 9527912400 | 21500 | 21550 | 21600 | 21500 | 1525 |
| 235 | 20240617 | 143700 | 9495069750 | 21550 | 21550 | 21550 | 21550 | 932 |
| 236 | 20240617 | 143600 | 9474985150 | 21550 | 21550 | 21550 | 21550 | 975 |
| 237 | 20240617 | 143500 | 9453973900 | 21550 | 21600 | 21600 | 21550 | 4850 |
| 238 | 20240617 | 143400 | 9349251800 | 21600 | 21600 | 21650 | 21600 | 764 |
| 239 | 20240617 | 143300 | 9332745250 | 21650 | 21600 | 21650 | 21600 | 57 |
| 240 | 20240617 | 143200 | 9331514000 | 21650 | 21650 | 21650 | 21650 | 117 |
| 241 | 20240617 | 143100 | 9328980950 | 21650 | 21650 | 21650 | 21650 | 307 |
| 242 | 20240617 | 143000 | 9322334400 | 21650 | 21650 | 21700 | 21650 | 609 |
| 243 | 20240617 | 142900 | 9309145750 | 21700 | 21700 | 21700 | 21650 | 531 |
| 244 | 20240617 | 142800 | 9297647050 | 21700 | 21700 | 21700 | 21650 | 1903 |
| 245 | 20240617 | 142700 | 9256436850 | 21650 | 21650 | 21700 | 21650 | 87 |
| 246 | 20240617 | 142600 | 9254550800 | 21650 | 21650 | 21700 | 21600 | 432 |
| 247 | 20240617 | 142500 | 9245195500 | 21700 | 21650 | 21700 | 21650 | 1140 |
| 248 | 20240617 | 142400 | 9220514050 | 21700 | 21700 | 21700 | 21650 | 2333 |
| 249 | 20240617 | 142300 | 9169888750 | 21750 | 21700 | 21750 | 21700 | 2289 |
| 250 | 20240617 | 142200 | 9120122800 | 21700 | 21700 | 21750 | 21650 | 2829 |
| 251 | 20240617 | 142100 | 9058615900 | 21700 | 21700 | 21750 | 21700 | 3141 |
| 252 | 20240617 | 142000 | 8990438550 | 21700 | 21600 | 21700 | 21600 | 3012 |
| 253 | 20240617 | 141900 | 8925147000 | 21600 | 21650 | 21650 | 21600 | 793 |
| 254 | 20240617 | 141800 | 8907988600 | 21650 | 21600 | 21650 | 21600 | 13 |
| 255 | 20240617 | 141700 | 8907707750 | 21700 | 21650 | 21700 | 21650 | 1021 |
| 256 | 20240617 | 141600 | 8885568100 | 21600 | 21600 | 21700 | 21600 | 1044 |
| 257 | 20240617 | 141500 | 8862918700 | 21550 | 21550 | 21700 | 21500 | 4456 |
| 258 | 20240617 | 141400 | 8766708500 | 21550 | 21550 | 21550 | 21550 | 22 |
| 259 | 20240617 | 141300 | 8766234400 | 21500 | 21550 | 21550 | 21500 | 1340 |
| 260 | 20240617 | 141200 | 8737373950 | 21500 | 21500 | 21500 | 21500 | 73 |
| 261 | 20240617 | 141100 | 8735804450 | 21500 | 21600 | 21600 | 21500 | 1756 |
| 262 | 20240617 | 141000 | 8697966100 | 21600 | 21500 | 21600 | 21500 | 779 |
| 263 | 20240617 | 140900 | 8681189350 | 21500 | 21550 | 21550 | 21500 | 71 |
| 264 | 20240617 | 140800 | 8679662050 | 21500 | 21550 | 21550 | 21500 | 2008 |
| 265 | 20240617 | 140700 | 8636400700 | 21550 | 21550 | 21600 | 21500 | 333 |
| 266 | 20240617 | 140600 | 8629224500 | 21550 | 21550 | 21600 | 21500 | 614 |
| 267 | 20240617 | 140500 | 8615987700 | 21550 | 21550 | 21600 | 21500 | 212 |
| 268 | 20240617 | 140400 | 8611421400 | 21600 | 21500 | 21600 | 21500 | 303 |
| 269 | 20240617 | 140300 | 8604881900 | 21500 | 21550 | 21550 | 21500 | 2176 |
| 270 | 20240617 | 140200 | 8557998400 | 21550 | 21550 | 21600 | 21550 | 84 |
| 271 | 20240617 | 140100 | 8556188100 | 21550 | 21550 | 21600 | 21550 | 132 |
| 272 | 20240617 | 140000 | 8553340700 | 21550 | 21600 | 21600 | 21550 | 158 |
| 273 | 20240617 | 135900 | 8549931950 | 21550 | 21550 | 21600 | 21550 | 190 |
| 274 | 20240617 | 135800 | 8545837200 | 21550 | 21550 | 21550 | 21550 | 925 |
| 275 | 20240617 | 135700 | 8525903450 | 21550 | 21600 | 21600 | 21550 | 457 |
| 276 | 20240617 | 135600 | 8516055050 | 21600 | 21600 | 21650 | 21600 | 156 |
| 277 | 20240617 | 135500 | 8512679500 | 21600 | 21550 | 21650 | 21550 | 43 |
| 278 | 20240617 | 135400 | 8511749200 | 21550 | 21600 | 21650 | 21550 | 171 |
| 279 | 20240617 | 135300 | 8508055600 | 21600 | 21550 | 21600 | 21550 | 1070 |
| 280 | 20240617 | 135200 | 8484958600 | 21550 | 21550 | 21600 | 21550 | 344 |
| 281 | 20240617 | 135100 | 8477530800 | 21600 | 21600 | 21600 | 21550 | 197 |
| 282 | 20240617 | 135000 | 8473276350 | 21600 | 21600 | 21650 | 21550 | 304 |
| 283 | 20240617 | 134900 | 8466710000 | 21550 | 21550 | 21600 | 21550 | 160 |
| 284 | 20240617 | 134800 | 8463257200 | 21600 | 21600 | 21600 | 21550 | 873 |
| 285 | 20240617 | 134700 | 8444439350 | 21550 | 21550 | 21600 | 21550 | 11 |
| 286 | 20240617 | 134600 | 8444202250 | 21550 | 21650 | 21650 | 21550 | 1905 |
| 287 | 20240617 | 134500 | 8403058350 | 21650 | 21600 | 21650 | 21600 | 80 |
| 288 | 20240617 | 134400 | 8401329550 | 21650 | 21650 | 21650 | 21600 | 97 |
| 289 | 20240617 | 134300 | 8399229800 | 21650 | 21650 | 21650 | 21600 | 111 |
| 290 | 20240617 | 134200 | 8396828200 | 21650 | 21600 | 21650 | 21600 | 183 |
| 291 | 20240617 | 134100 | 8392869750 | 21650 | 21650 | 21650 | 21600 | 107 |
| 292 | 20240617 | 134000 | 8390553300 | 21600 | 21600 | 21650 | 21600 | 26 |
| 293 | 20240617 | 133900 | 8389991400 | 21650 | 21650 | 21650 | 21650 | 57 |
| 294 | 20240617 | 133800 | 8388757350 | 21600 | 21600 | 21650 | 21600 | 68 |
| 295 | 20240617 | 133700 | 8387288500 | 21600 | 21600 | 21650 | 21600 | 96 |
| 296 | 20240617 | 133600 | 8385211100 | 21600 | 21600 | 21650 | 21600 | 99 |
| 297 | 20240617 | 133500 | 8383070200 | 21650 | 21600 | 21650 | 21600 | 235 |
| 298 | 20240617 | 133400 | 8377984200 | 21600 | 21600 | 21600 | 21600 | 112 |
| 299 | 20240617 | 133300 | 8375565000 | 21600 | 21650 | 21650 | 21600 | 788 |
| 300 | 20240617 | 133200 | 8358524700 | 21650 | 21650 | 21650 | 21600 | 768 |
| 301 | 20240617 | 133100 | 8341899550 | 21650 | 21600 | 21650 | 21600 | 16 |
| 302 | 20240617 | 133000 | 8341553450 | 21600 | 21650 | 21650 | 21600 | 59 |
| 303 | 20240617 | 132900 | 8340277800 | 21650 | 21600 | 21650 | 21600 | 608 |
| 304 | 20240617 | 132800 | 8327138800 | 21650 | 21650 | 21650 | 21600 | 215 |
| 305 | 20240617 | 132700 | 8322486750 | 21600 | 21600 | 21600 | 21600 | 10 |
| 306 | 20240617 | 132600 | 8322270750 | 21600 | 21650 | 21650 | 21600 | 47 |
| 307 | 20240617 | 132500 | 8321254900 | 21600 | 21600 | 21650 | 21600 | 147 |
| 308 | 20240617 | 132400 | 8318074650 | 21650 | 21600 | 21650 | 21600 | 670 |
| 309 | 20240617 | 132300 | 8303599950 | 21600 | 21600 | 21600 | 21600 | 377 |
| 310 | 20240617 | 132200 | 8295456750 | 21650 | 21700 | 21700 | 21600 | 421 |
| 311 | 20240617 | 132100 | 8286334850 | 21650 | 21600 | 21650 | 21600 | 412 |
| 312 | 20240617 | 132000 | 8277416050 | 21600 | 21650 | 21650 | 21600 | 902 |
| 313 | 20240617 | 131900 | 8257903000 | 21650 | 21650 | 21650 | 21650 | 21 |
| 314 | 20240617 | 131800 | 8257448350 | 21700 | 21650 | 21700 | 21650 | 170 |
| 315 | 20240617 | 131700 | 8253762550 | 21650 | 21650 | 21650 | 21650 | 16 |
| 316 | 20240617 | 131600 | 8253416150 | 21650 | 21650 | 21650 | 21650 | 86 |
| 317 | 20240617 | 131500 | 8251554250 | 21650 | 21650 | 21650 | 21600 | 92 |
| 318 | 20240617 | 131400 | 8249562500 | 21600 | 21650 | 21650 | 21600 | 584 |
| 319 | 20240617 | 131300 | 8236923400 | 21600 | 21650 | 21650 | 21600 | 79 |
| 320 | 20240617 | 131200 | 8235213300 | 21650 | 21650 | 21650 | 21600 | 403 |
| 321 | 20240617 | 131100 | 8226488650 | 21600 | 21650 | 21650 | 21600 | 79 |
| 322 | 20240617 | 131000 | 8224778800 | 21650 | 21650 | 21650 | 21650 | 191 |
| 323 | 20240617 | 130900 | 8220643650 | 21650 | 21650 | 21650 | 21600 | 369 |
| 324 | 20240617 | 130800 | 8212667200 | 21650 | 21650 | 21650 | 21600 | 80 |
| 325 | 20240617 | 130700 | 8210936200 | 21650 | 21650 | 21700 | 21600 | 89 |
| 326 | 20240617 | 130600 | 8209009800 | 21600 | 21650 | 21700 | 21600 | 366 |
| 327 | 20240617 | 130500 | 8201082450 | 21650 | 21700 | 21700 | 21650 | 173 |
| 328 | 20240617 | 130400 | 8197336100 | 21700 | 21650 | 21700 | 21600 | 716 |
| 329 | 20240617 | 130300 | 8181835850 | 21650 | 21600 | 21650 | 21600 | 494 |
| 330 | 20240617 | 130200 | 8171155800 | 21600 | 21650 | 21650 | 21600 | 430 |
| 331 | 20240617 | 130100 | 8161847000 | 21650 | 21650 | 21650 | 21650 | 450 |
| 332 | 20240617 | 130000 | 8152104500 | 21600 | 21600 | 21650 | 21600 | 151 |
| 333 | 20240617 | 125900 | 8148837900 | 21600 | 21600 | 21650 | 21600 | 167 |
| 334 | 20240617 | 125800 | 8145226600 | 21650 | 21600 | 21650 | 21600 | 736 |
| 335 | 20240617 | 125700 | 8129327300 | 21650 | 21600 | 21650 | 21600 | 30 |
| 336 | 20240617 | 125600 | 8128679200 | 21600 | 21650 | 21650 | 21600 | 120 |
| 337 | 20240617 | 125500 | 8126083450 | 21650 | 21650 | 21700 | 21600 | 1329 |
| 338 | 20240617 | 125400 | 8097261250 | 21650 | 21650 | 21700 | 21650 | 303 |
| 339 | 20240617 | 125300 | 8090701200 | 21650 | 21700 | 21700 | 21650 | 1238 |
| 340 | 20240617 | 125200 | 8063863150 | 21700 | 21700 | 21700 | 21650 | 92 |
| 341 | 20240617 | 125100 | 8061868000 | 21700 | 21650 | 21700 | 21650 | 124 |
| 342 | 20240617 | 125000 | 8059179300 | 21700 | 21700 | 21700 | 21650 | 367 |
| 343 | 20240617 | 124900 | 8051225700 | 21700 | 21650 | 21700 | 21650 | 400 |
| 344 | 20240617 | 124800 | 8042552050 | 21650 | 21650 | 21650 | 21600 | 1018 |
| 345 | 20240617 | 124700 | 8020512500 | 21650 | 21650 | 21650 | 21600 | 373 |
| 346 | 20240617 | 124600 | 8012437550 | 21650 | 21650 | 21700 | 21600 | 577 |
| 347 | 20240617 | 124500 | 7999943650 | 21650 | 21700 | 21700 | 21650 | 494 |
| 348 | 20240617 | 124400 | 7989226400 | 21700 | 21650 | 21700 | 21650 | 375 |
| 349 | 20240617 | 124300 | 7981089450 | 21650 | 21650 | 21650 | 21650 | 22 |
| 350 | 20240617 | 124200 | 7980613150 | 21650 | 21700 | 21700 | 21600 | 862 |
| 351 | 20240617 | 124100 | 7961951450 | 21700 | 21650 | 21700 | 21650 | 403 |
| 352 | 20240617 | 124000 | 7953216350 | 21700 | 21700 | 21700 | 21650 | 116 |
| 353 | 20240617 | 123900 | 7950699400 | 21700 | 21700 | 21700 | 21700 | 129 |
| 354 | 20240617 | 123800 | 7947900100 | 21700 | 21650 | 21700 | 21650 | 26 |
| 355 | 20240617 | 123700 | 7947336650 | 21650 | 21650 | 21700 | 21650 | 190 |
| 356 | 20240617 | 123600 | 7943221100 | 21650 | 21650 | 21700 | 21600 | 571 |
| 357 | 20240617 | 123500 | 7930855600 | 21650 | 21650 | 21650 | 21600 | 243 |
| 358 | 20240617 | 123400 | 7925605300 | 21650 | 21600 | 21650 | 21600 | 45 |
| 359 | 20240617 | 123300 | 7924631300 | 21650 | 21700 | 21700 | 21650 | 847 |
| 360 | 20240617 | 123200 | 7906293500 | 21650 | 21650 | 21700 | 21600 | 749 |
| 361 | 20240617 | 123100 | 7890068700 | 21600 | 21650 | 21650 | 21600 | 336 |
| 362 | 20240617 | 123000 | 7882794550 | 21600 | 21650 | 21650 | 21600 | 193 |
| 363 | 20240617 | 122900 | 7878625400 | 21600 | 21650 | 21650 | 21600 | 22 |
| 364 | 20240617 | 122800 | 7878149700 | 21650 | 21600 | 21650 | 21600 | 139 |
| 365 | 20240617 | 122700 | 7875143350 | 21600 | 21650 | 21650 | 21600 | 92 |
| 366 | 20240617 | 122600 | 7873155600 | 21650 | 21650 | 21650 | 21600 | 1038 |
| 367 | 20240617 | 122500 | 7850703550 | 21650 | 21700 | 21700 | 21650 | 875 |
| 368 | 20240617 | 122400 | 7831755400 | 21700 | 21700 | 21700 | 21650 | 4122 |
| 369 | 20240617 | 122300 | 7742317200 | 21700 | 21700 | 21750 | 21700 | 194 |
| 370 | 20240617 | 122200 | 7738100250 | 21750 | 21750 | 21750 | 21700 | 1128 |
| 371 | 20240617 | 122100 | 7713568400 | 21800 | 21750 | 21800 | 21750 | 1821 |
| 372 | 20240617 | 122000 | 7673959050 | 21750 | 21750 | 21750 | 21700 | 365 |
| 373 | 20240617 | 121900 | 7666020600 | 21700 | 21750 | 21750 | 21700 | 1809 |
| 374 | 20240617 | 121800 | 7626676250 | 21750 | 21700 | 21750 | 21700 | 699 |
| 375 | 20240617 | 121700 | 7611499750 | 21700 | 21700 | 21750 | 21700 | 1332 |
| 376 | 20240617 | 121600 | 7582580450 | 21700 | 21700 | 21700 | 21700 | 2615 |
| 377 | 20240617 | 121500 | 7525834950 | 21700 | 21700 | 21700 | 21650 | 3349 |
| 378 | 20240617 | 121400 | 7453170300 | 21650 | 21650 | 21650 | 21600 | 1172 |
| 379 | 20240617 | 121300 | 7427800200 | 21650 | 21600 | 21650 | 21600 | 218 |
| 380 | 20240617 | 121200 | 7423085500 | 21650 | 21600 | 21650 | 21600 | 557 |
| 381 | 20240617 | 121100 | 7411026750 | 21650 | 21650 | 21650 | 21650 | 112 |
| 382 | 20240617 | 121000 | 7408601950 | 21600 | 21550 | 21600 | 21550 | 1669 |
| 383 | 20240617 | 120900 | 7372554400 | 21600 | 21550 | 21600 | 21550 | 153 |
| 384 | 20240617 | 120800 | 7369250100 | 21550 | 21550 | 21550 | 21550 | 26 |
| 385 | 20240617 | 120700 | 7368689800 | 21550 | 21550 | 21600 | 21550 | 219 |
| 386 | 20240617 | 120600 | 7363970300 | 21550 | 21600 | 21600 | 21550 | 345 |
| 387 | 20240617 | 120500 | 7356529050 | 21600 | 21600 | 21600 | 21550 | 33 |
| 388 | 20240617 | 120400 | 7355817750 | 21600 | 21600 | 21600 | 21550 | 455 |
| 389 | 20240617 | 120300 | 7346007250 | 21600 | 21550 | 21600 | 21550 | 125 |
| 390 | 20240617 | 120200 | 7343309350 | 21550 | 21600 | 21600 | 21550 | 222 |
| 391 | 20240617 | 120100 | 7338519750 | 21600 | 21600 | 21600 | 21600 | 10 |
| 392 | 20240617 | 120000 | 7338303750 | 21550 | 21550 | 21550 | 21500 | 85 |
| 393 | 20240617 | 115900 | 7336472550 | 21550 | 21550 | 21550 | 21550 | 568 |
| 394 | 20240617 | 115800 | 7324232150 | 21550 | 21500 | 21550 | 21500 | 214 |
| 395 | 20240617 | 115700 | 7319623650 | 21550 | 21550 | 21550 | 21500 | 309 |
| 396 | 20240617 | 115600 | 7312965750 | 21500 | 21550 | 21550 | 21500 | 555 |
| 397 | 20240617 | 115500 | 7301010250 | 21550 | 21550 | 21550 | 21550 | 253 |
| 398 | 20240617 | 115400 | 7295558100 | 21500 | 21550 | 21550 | 21500 | 786 |
| 399 | 20240617 | 115300 | 7278648950 | 21550 | 21550 | 21550 | 21550 | 441 |
| 400 | 20240617 | 115200 | 7269145400 | 21550 | 21550 | 21550 | 21500 | 43 |
| 401 | 20240617 | 115100 | 7268219000 | 21550 | 21550 | 21550 | 21500 | 291 |
| 402 | 20240617 | 115000 | 7261950400 | 21550 | 21550 | 21550 | 21500 | 1302 |
| 403 | 20240617 | 114900 | 7233951550 | 21500 | 21500 | 21550 | 21500 | 269 |
| 404 | 20240617 | 114800 | 7228162950 | 21550 | 21500 | 21550 | 21500 | 255 |
| 405 | 20240617 | 114700 | 7222679300 | 21500 | 21500 | 21550 | 21500 | 329 |
| 406 | 20240617 | 114600 | 7215600600 | 21500 | 21550 | 21550 | 21500 | 596 |
| 407 | 20240617 | 114500 | 7202786450 | 21550 | 21550 | 21550 | 21500 | 1092 |
| 408 | 20240617 | 114400 | 7179254150 | 21550 | 21550 | 21550 | 21500 | 337 |
| 409 | 20240617 | 114300 | 7171997450 | 21500 | 21500 | 21550 | 21500 | 257 |
| 410 | 20240617 | 114200 | 7166467300 | 21550 | 21550 | 21550 | 21500 | 140 |
| 411 | 20240617 | 114100 | 7163454950 | 21550 | 21500 | 21550 | 21500 | 949 |
| 412 | 20240617 | 114000 | 7143051350 | 21500 | 21500 | 21550 | 21500 | 261 |
| 413 | 20240617 | 113900 | 7137438800 | 21500 | 21550 | 21550 | 21500 | 222 |
| 414 | 20240617 | 113800 | 7132659450 | 21550 | 21550 | 21550 | 21500 | 724 |
| 415 | 20240617 | 113700 | 7117061200 | 21550 | 21500 | 21550 | 21500 | 69 |
| 416 | 20240617 | 113600 | 7115576950 | 21550 | 21500 | 21550 | 21500 | 707 |
| 417 | 20240617 | 113500 | 7100376350 | 21500 | 21500 | 21550 | 21500 | 648 |
| 418 | 20240617 | 113400 | 7086436100 | 21500 | 21500 | 21550 | 21500 | 342 |
| 419 | 20240617 | 113300 | 7079072950 | 21500 | 21550 | 21550 | 21500 | 1385 |
| 420 | 20240617 | 113200 | 7049284750 | 21500 | 21550 | 21550 | 21500 | 218 |
| 421 | 20240617 | 113100 | 7044587200 | 21550 | 21500 | 21550 | 21500 | 98 |
| 422 | 20240617 | 113000 | 7042477500 | 21500 | 21500 | 21500 | 21500 | 247 |
| 423 | 20240617 | 112900 | 7037167000 | 21500 | 21550 | 21550 | 21500 | 1117 |
| 424 | 20240617 | 112800 | 7013136750 | 21550 | 21550 | 21550 | 21550 | 171 |
| 425 | 20240617 | 112700 | 7009451700 | 21550 | 21550 | 21550 | 21500 | 1243 |
| 426 | 20240617 | 112600 | 6982711500 | 21500 | 21500 | 21550 | 21500 | 120 |
| 427 | 20240617 | 112500 | 6980131400 | 21500 | 21550 | 21550 | 21500 | 73 |
| 428 | 20240617 | 112400 | 6978559700 | 21500 | 21500 | 21550 | 21500 | 210 |
| 429 | 20240617 | 112300 | 6974037900 | 21550 | 21500 | 21550 | 21500 | 547 |
| 430 | 20240617 | 112200 | 6962252350 | 21550 | 21550 | 21550 | 21500 | 76 |
| 431 | 20240617 | 112100 | 6960617100 | 21500 | 21500 | 21550 | 21500 | 260 |
| 432 | 20240617 | 112000 | 6955027050 | 21550 | 21500 | 21550 | 21500 | 635 |
| 433 | 20240617 | 111900 | 6941346400 | 21550 | 21500 | 21550 | 21500 | 552 |
| 434 | 20240617 | 111800 | 6929463350 | 21500 | 21500 | 21500 | 21500 | 29 |
| 435 | 20240617 | 111700 | 6928839850 | 21500 | 21500 | 21550 | 21500 | 46 |
| 436 | 20240617 | 111600 | 6927850750 | 21550 | 21550 | 21550 | 21500 | 277 |
| 437 | 20240617 | 111500 | 6921888750 | 21550 | 21550 | 21600 | 21500 | 1238 |
| 438 | 20240617 | 111400 | 6895263300 | 21500 | 21550 | 21550 | 21500 | 4617 |
| 439 | 20240617 | 111300 | 6795979450 | 21550 | 21550 | 21550 | 21550 | 595 |
| 440 | 20240617 | 111200 | 6783157200 | 21550 | 21500 | 21550 | 21500 | 1348 |
| 441 | 20240617 | 111100 | 6754116800 | 21500 | 21600 | 21600 | 21500 | 5364 |
| 442 | 20240617 | 111000 | 6638586950 | 21550 | 21550 | 21550 | 21550 | 1070 |
| 443 | 20240617 | 110900 | 6615528450 | 21600 | 21550 | 21600 | 21550 | 447 |
| 444 | 20240617 | 110800 | 6605875600 | 21550 | 21600 | 21600 | 21550 | 3003 |
| 445 | 20240617 | 110700 | 6541024300 | 21600 | 21600 | 21600 | 21600 | 204 |
| 446 | 20240617 | 110600 | 6536617900 | 21650 | 21650 | 21650 | 21600 | 212 |
| 447 | 20240617 | 110500 | 6532031600 | 21600 | 21600 | 21650 | 21600 | 783 |
| 448 | 20240617 | 110400 | 6515080300 | 21650 | 21650 | 21650 | 21650 | 74 |
| 449 | 20240617 | 110300 | 6513478200 | 21650 | 21600 | 21650 | 21600 | 151 |
| 450 | 20240617 | 110200 | 6510213500 | 21600 | 21600 | 21600 | 21600 | 39 |
| 451 | 20240617 | 110100 | 6509371100 | 21600 | 21600 | 21650 | 21600 | 129 |
| 452 | 20240617 | 110000 | 6506580600 | 21650 | 21600 | 21650 | 21600 | 28 |
| 453 | 20240617 | 105900 | 6505974850 | 21650 | 21650 | 21650 | 21600 | 361 |
| 454 | 20240617 | 105800 | 6498163150 | 21650 | 21650 | 21650 | 21600 | 65 |
| 455 | 20240617 | 105700 | 6496755950 | 21650 | 21650 | 21650 | 21650 | 81 |
| 456 | 20240617 | 105600 | 6495002300 | 21650 | 21650 | 21650 | 21650 | 21 |
| 457 | 20240617 | 105500 | 6494547650 | 21650 | 21600 | 21650 | 21600 | 107 |
| 458 | 20240617 | 105400 | 6492231150 | 21600 | 21650 | 21700 | 21600 | 542 |
| 459 | 20240617 | 105300 | 6480500700 | 21650 | 21650 | 21650 | 21650 | 1032 |
| 460 | 20240617 | 105200 | 6458157900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 461 | 20240617 | 105100 | 6458157900 | 21600 | 21600 | 21600 | 21600 | 712 |
| 462 | 20240617 | 105000 | 6442778700 | 21600 | 21550 | 21600 | 21550 | 525 |
| 463 | 20240617 | 104900 | 6431439000 | 21550 | 21550 | 21600 | 21550 | 439 |
| 464 | 20240617 | 104800 | 6421963450 | 21550 | 21550 | 21600 | 21550 | 1499 |
| 465 | 20240617 | 104700 | 6389597250 | 21550 | 21650 | 21650 | 21550 | 3650 |
| 466 | 20240617 | 104600 | 6310767650 | 21650 | 21600 | 21650 | 21600 | 200 |
| 467 | 20240617 | 104500 | 6306439900 | 21650 | 21650 | 21650 | 21600 | 101 |
| 468 | 20240617 | 104400 | 6304256300 | 21600 | 21650 | 21650 | 21600 | 1061 |
| 469 | 20240617 | 104300 | 6281335150 | 21650 | 21650 | 21650 | 21600 | 701 |
| 470 | 20240617 | 104200 | 6266162400 | 21650 | 21650 | 21650 | 21600 | 140 |
| 471 | 20240617 | 104100 | 6263132050 | 21600 | 21650 | 21650 | 21600 | 438 |
| 472 | 20240617 | 104000 | 6253660400 | 21600 | 21650 | 21650 | 21600 | 462 |
| 473 | 20240617 | 103900 | 6243679150 | 21650 | 21600 | 21650 | 21600 | 87 |
| 474 | 20240617 | 103800 | 6241799800 | 21600 | 21650 | 21650 | 21600 | 1200 |
| 475 | 20240617 | 103700 | 6215822050 | 21700 | 21650 | 21700 | 21650 | 29 |
| 476 | 20240617 | 103600 | 6215193550 | 21650 | 21600 | 21650 | 21600 | 609 |
| 477 | 20240617 | 103500 | 6202017000 | 21600 | 21650 | 21650 | 21600 | 305 |
| 478 | 20240617 | 103400 | 6195414850 | 21650 | 21650 | 21650 | 21600 | 101 |
| 479 | 20240617 | 103300 | 6193230700 | 21650 | 21650 | 21650 | 21650 | 260 |
| 480 | 20240617 | 103200 | 6187601700 | 21650 | 21600 | 21650 | 21600 | 256 |
| 481 | 20240617 | 103100 | 6182061850 | 21650 | 21650 | 21650 | 21650 | 512 |
| 482 | 20240617 | 103000 | 6170977050 | 21650 | 21600 | 21650 | 21600 | 607 |
| 483 | 20240617 | 102900 | 6157855400 | 21600 | 21600 | 21650 | 21600 | 363 |
| 484 | 20240617 | 102800 | 6150014450 | 21600 | 21600 | 21600 | 21600 | 54 |
| 485 | 20240617 | 102700 | 6148848050 | 21650 | 21650 | 21650 | 21600 | 1195 |
| 486 | 20240617 | 102600 | 6122980700 | 21650 | 21650 | 21650 | 21600 | 278 |
| 487 | 20240617 | 102500 | 6116967750 | 21650 | 21650 | 21650 | 21650 | 17 |
| 488 | 20240617 | 102400 | 6116599700 | 21600 | 21600 | 21650 | 21600 | 459 |
| 489 | 20240617 | 102300 | 6106685050 | 21650 | 21650 | 21650 | 21600 | 441 |
| 490 | 20240617 | 102200 | 6097152450 | 21650 | 21600 | 21650 | 21600 | 134 |
| 491 | 20240617 | 102100 | 6094257900 | 21600 | 21650 | 21650 | 21600 | 838 |
| 492 | 20240617 | 102000 | 6076145150 | 21650 | 21600 | 21650 | 21600 | 750 |
| 493 | 20240617 | 101900 | 6059945000 | 21650 | 21650 | 21650 | 21650 | 210 |
| 494 | 20240617 | 101800 | 6055398500 | 21650 | 21600 | 21650 | 21600 | 344 |
| 495 | 20240617 | 101700 | 6047951150 | 21650 | 21700 | 21700 | 21650 | 1797 |
| 496 | 20240617 | 101600 | 6009045600 | 21650 | 21700 | 21700 | 21650 | 1026 |
| 497 | 20240617 | 101500 | 5986784300 | 21650 | 21700 | 21700 | 21650 | 1715 |
| 498 | 20240617 | 101400 | 5949578850 | 21650 | 21700 | 21700 | 21650 | 308 |
| 499 | 20240617 | 101300 | 5942897250 | 21700 | 21650 | 21700 | 21650 | 1014 |
| 500 | 20240617 | 101200 | 5920908650 | 21650 | 21700 | 21700 | 21650 | 373 |
| 501 | 20240617 | 101100 | 5912822100 | 21650 | 21700 | 21700 | 21650 | 511 |
| 502 | 20240617 | 101000 | 5901733600 | 21700 | 21650 | 21700 | 21650 | 539 |
| 503 | 20240617 | 100900 | 5890051000 | 21650 | 21700 | 21700 | 21650 | 1897 |
| 504 | 20240617 | 100800 | 5848889600 | 21650 | 21600 | 21650 | 21600 | 361 |
| 505 | 20240617 | 100700 | 5841079100 | 21650 | 21650 | 21650 | 21650 | 1555 |
| 506 | 20240617 | 100600 | 5807413350 | 21650 | 21600 | 21650 | 21550 | 386 |
| 507 | 20240617 | 100500 | 5799089750 | 21600 | 21600 | 21600 | 21550 | 211 |
| 508 | 20240617 | 100400 | 5794536800 | 21600 | 21600 | 21650 | 21600 | 357 |
| 509 | 20240617 | 100300 | 5786825350 | 21600 | 21600 | 21600 | 21550 | 952 |
| 510 | 20240617 | 100200 | 5766267400 | 21600 | 21550 | 21600 | 21550 | 131 |
| 511 | 20240617 | 100100 | 5763442150 | 21600 | 21600 | 21650 | 21550 | 236 |
| 512 | 20240617 | 100000 | 5758346050 | 21600 | 21600 | 21650 | 21550 | 412 |
| 513 | 20240617 | 095900 | 5749437100 | 21600 | 21600 | 21600 | 21550 | 1742 |
| 514 | 20240617 | 095800 | 5711811050 | 21600 | 21600 | 21600 | 21550 | 340 |
| 515 | 20240617 | 095700 | 5704477100 | 21550 | 21600 | 21600 | 21550 | 760 |
| 516 | 20240617 | 095600 | 5688091650 | 21550 | 21600 | 21600 | 21550 | 2559 |
| 517 | 20240617 | 095500 | 5632913850 | 21600 | 21600 | 21600 | 21550 | 524 |
| 518 | 20240617 | 095400 | 5621611300 | 21600 | 21650 | 21650 | 21550 | 579 |
| 519 | 20240617 | 095300 | 5609126850 | 21600 | 21600 | 21650 | 21550 | 777 |
| 520 | 20240617 | 095200 | 5592343900 | 21550 | 21550 | 21600 | 21550 | 206 |
| 521 | 20240617 | 095100 | 5587897150 | 21550 | 21600 | 21600 | 21550 | 1635 |
| 522 | 20240617 | 095000 | 5552653300 | 21600 | 21600 | 21650 | 21550 | 970 |
| 523 | 20240617 | 094900 | 5531704350 | 21650 | 21600 | 21650 | 21550 | 780 |
| 524 | 20240617 | 094800 | 5514862150 | 21600 | 21550 | 21600 | 21550 | 2787 |
| 525 | 20240617 | 094700 | 5454675850 | 21600 | 21550 | 21600 | 21550 | 879 |
| 526 | 20240617 | 094600 | 5435707150 | 21600 | 21550 | 21600 | 21550 | 780 |
| 527 | 20240617 | 094500 | 5418886700 | 21550 | 21550 | 21600 | 21550 | 455 |
| 528 | 20240617 | 094400 | 5409061600 | 21600 | 21600 | 21600 | 21550 | 350 |
| 529 | 20240617 | 094300 | 5401510500 | 21600 | 21600 | 21600 | 21550 | 314 |
| 530 | 20240617 | 094200 | 5394733100 | 21600 | 21650 | 21650 | 21550 | 737 |
| 531 | 20240617 | 094100 | 5378813850 | 21650 | 21600 | 21650 | 21600 | 349 |
| 532 | 20240617 | 094000 | 5371262550 | 21650 | 21600 | 21650 | 21600 | 381 |
| 533 | 20240617 | 093900 | 5363027600 | 21600 | 21650 | 21700 | 21600 | 294 |
| 534 | 20240617 | 093800 | 5356664900 | 21600 | 21650 | 21650 | 21600 | 1590 |
| 535 | 20240617 | 093700 | 5322273850 | 21600 | 21600 | 21650 | 21600 | 751 |
| 536 | 20240617 | 093600 | 5306049850 | 21600 | 21650 | 21650 | 21600 | 321 |
| 537 | 20240617 | 093500 | 5299110200 | 21600 | 21650 | 21650 | 21600 | 324 |
| 538 | 20240617 | 093400 | 5292107100 | 21600 | 21650 | 21700 | 21600 | 2446 |
| 539 | 20240617 | 093300 | 5239217150 | 21650 | 21650 | 21700 | 21650 | 131 |
| 540 | 20240617 | 093200 | 5236380500 | 21650 | 21650 | 21700 | 21600 | 1866 |
| 541 | 20240617 | 093100 | 5196010050 | 21650 | 21800 | 21800 | 21650 | 3575 |
| 542 | 20240617 | 093000 | 5118395800 | 21750 | 21800 | 21850 | 21700 | 2680 |
| 543 | 20240617 | 092900 | 5060002150 | 21800 | 21800 | 21800 | 21700 | 2762 |
| 544 | 20240617 | 092800 | 4999922600 | 21750 | 21700 | 21750 | 21700 | 3322 |
| 545 | 20240617 | 092700 | 4927790000 | 21650 | 21700 | 21700 | 21650 | 826 |
| 546 | 20240617 | 092600 | 4909877700 | 21600 | 21600 | 21700 | 21600 | 2085 |
| 547 | 20240617 | 092500 | 4864760400 | 21600 | 21550 | 21650 | 21550 | 788 |
| 548 | 20240617 | 092400 | 4847761750 | 21550 | 21550 | 21600 | 21500 | 3183 |
| 549 | 20240617 | 092300 | 4779226650 | 21550 | 21550 | 21600 | 21500 | 2206 |
| 550 | 20240617 | 092200 | 4731718950 | 21550 | 21650 | 21700 | 21400 | 21508 |
| 551 | 20240617 | 092100 | 4268518050 | 21650 | 21700 | 21700 | 21600 | 1962 |
| 552 | 20240617 | 092000 | 4226030600 | 21650 | 21650 | 21700 | 21650 | 1292 |
| 553 | 20240617 | 091900 | 4198049400 | 21650 | 21700 | 21700 | 21650 | 879 |
| 554 | 20240617 | 091800 | 4178979850 | 21700 | 21650 | 21700 | 21650 | 870 |
| 555 | 20240617 | 091700 | 4160125300 | 21650 | 21600 | 21700 | 21600 | 2423 |
| 556 | 20240617 | 091600 | 4107618750 | 21600 | 21600 | 21650 | 21600 | 2003 |
| 557 | 20240617 | 091500 | 4064285400 | 21600 | 21650 | 21700 | 21600 | 1832 |
| 558 | 20240617 | 091400 | 4024627300 | 21650 | 21700 | 21750 | 21650 | 2852 |
| 559 | 20240617 | 091300 | 3962790650 | 21650 | 21500 | 21650 | 21450 | 2216 |
| 560 | 20240617 | 091200 | 3915070650 | 21450 | 21650 | 21650 | 21450 | 10184 |
| 561 | 20240617 | 091100 | 3695937000 | 21750 | 21750 | 21750 | 21600 | 34621 |
| 562 | 20240617 | 091000 | 2945956250 | 21750 | 21700 | 21800 | 21700 | 3560 |
| 563 | 20240617 | 090900 | 2868584300 | 21700 | 21700 | 21800 | 21650 | 11433 |
| 564 | 20240617 | 090800 | 2620397800 | 21750 | 21750 | 21800 | 21700 | 17627 |
| 565 | 20240617 | 090700 | 2237758650 | 21750 | 21800 | 21850 | 21750 | 8324 |
| 566 | 20240617 | 090600 | 2056586700 | 21850 | 21850 | 21900 | 21800 | 6640 |
| 567 | 20240617 | 090500 | 1911592350 | 21900 | 21900 | 21950 | 21850 | 2353 |
| 568 | 20240617 | 090400 | 1860052050 | 21900 | 21900 | 22000 | 21900 | 5092 |
| 569 | 20240617 | 090300 | 1748311750 | 21950 | 21800 | 21950 | 21800 | 5967 |
| 570 | 20240617 | 090200 | 1617595900 | 21800 | 21950 | 22000 | 21750 | 14835 |
| 571 | 20240617 | 090100 | 1293273250 | 22000 | 22050 | 22100 | 21900 | 21936 |
| 572 | 20240617 | 090000 | 810419150 | 22000 | 22000 | 22050 | 21850 | 36363 |