34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 192400 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 31133 |
| 3 | 20240617 | 192300 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 4 | 20240617 | 192200 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 5 | 20240617 | 192100 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 6 | 20240617 | 192000 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 7 | 20240617 | 191900 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 8 | 20240617 | 191800 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 9 | 20240617 | 191700 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 10 | 20240617 | 191600 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 11 | 20240617 | 191500 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 12 | 20240617 | 191400 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 13 | 20240617 | 191300 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 14 | 20240617 | 191200 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 15 | 20240617 | 191100 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 16 | 20240617 | 191000 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 17 | 20240617 | 190900 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 18 | 20240617 | 190800 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 19 | 20240617 | 190700 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 20 | 20240617 | 190600 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 21 | 20240617 | 190500 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 22 | 20240617 | 190400 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 23 | 20240617 | 190300 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 24 | 20240617 | 190200 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 25 | 20240617 | 190100 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 26 | 20240617 | 190000 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 27 | 20240617 | 185900 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 28 | 20240617 | 185800 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 29 | 20240617 | 185700 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 30 | 20240617 | 185600 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 31 | 20240617 | 185500 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 32 | 20240617 | 185400 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 31133 |
| 33 | 20240617 | 185300 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 34 | 20240617 | 185200 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 35 | 20240617 | 185100 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 36 | 20240617 | 185000 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 37 | 20240617 | 184900 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 38 | 20240617 | 184800 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 39 | 20240617 | 184700 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 40 | 20240617 | 184600 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 41 | 20240617 | 184500 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 42 | 20240617 | 184400 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 43 | 20240617 | 184300 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 44 | 20240617 | 184200 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 45 | 20240617 | 184100 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 46 | 20240617 | 184000 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 47 | 20240617 | 183900 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 48 | 20240617 | 183800 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 49 | 20240617 | 183700 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 50 | 20240617 | 183600 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 51 | 20240617 | 183500 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 52 | 20240617 | 183400 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 53 | 20240617 | 183300 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 54 | 20240617 | 183200 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 55 | 20240617 | 183100 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 56 | 20240617 | 183000 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 57 | 20240617 | 182900 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 58 | 20240617 | 182800 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 59 | 20240617 | 182700 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 60 | 20240617 | 182600 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 61 | 20240617 | 182500 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 62 | 20240617 | 182400 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 31133 |
| 63 | 20240617 | 182300 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 64 | 20240617 | 182200 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 65 | 20240617 | 182100 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 66 | 20240617 | 182000 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 67 | 20240617 | 181900 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 68 | 20240617 | 181800 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 69 | 20240617 | 181700 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 70 | 20240617 | 181600 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 71 | 20240617 | 181500 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 72 | 20240617 | 181400 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 73 | 20240617 | 181300 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 74 | 20240617 | 181200 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 75 | 20240617 | 181100 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 76 | 20240617 | 181000 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 77 | 20240617 | 180900 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 78 | 20240617 | 180800 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 79 | 20240617 | 180700 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 80 | 20240617 | 180600 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 81 | 20240617 | 180500 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 82 | 20240617 | 180400 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 83 | 20240617 | 180300 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 84 | 20240617 | 180200 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 85 | 20240617 | 180100 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 86 | 20240617 | 180000 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 87 | 20240617 | 175900 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 88 | 20240617 | 175800 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 89 | 20240617 | 175700 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 90 | 20240617 | 175600 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 91 | 20240617 | 175500 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 92 | 20240617 | 175400 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 31133 |
| 93 | 20240617 | 175300 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 94 | 20240617 | 175200 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 95 | 20240617 | 175100 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 96 | 20240617 | 175000 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 97 | 20240617 | 174900 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 98 | 20240617 | 174800 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 99 | 20240617 | 174700 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 100 | 20240617 | 174600 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 101 | 20240617 | 174500 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 102 | 20240617 | 174400 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 103 | 20240617 | 174300 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 104 | 20240617 | 174200 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 105 | 20240617 | 174100 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 106 | 20240617 | 174000 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 107 | 20240617 | 173900 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 108 | 20240617 | 173800 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 109 | 20240617 | 173700 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 110 | 20240617 | 173600 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 111 | 20240617 | 173500 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 112 | 20240617 | 173400 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 113 | 20240617 | 173300 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 114 | 20240617 | 173200 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 115 | 20240617 | 173100 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 116 | 20240617 | 173000 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 117 | 20240617 | 172900 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 118 | 20240617 | 172800 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 119 | 20240617 | 172700 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 120 | 20240617 | 172600 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 121 | 20240617 | 172500 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 122 | 20240617 | 172400 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 31133 |
| 123 | 20240617 | 172300 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 124 | 20240617 | 172200 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 125 | 20240617 | 172100 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 126 | 20240617 | 172000 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 127 | 20240617 | 171900 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 128 | 20240617 | 171800 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 129 | 20240617 | 171700 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 130 | 20240617 | 171600 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 131 | 20240617 | 171500 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 132 | 20240617 | 171400 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 133 | 20240617 | 171300 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 134 | 20240617 | 171200 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 135 | 20240617 | 171100 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 136 | 20240617 | 171000 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 137 | 20240617 | 170900 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 138 | 20240617 | 170800 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 139 | 20240617 | 170700 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 140 | 20240617 | 170600 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 141 | 20240617 | 170500 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 142 | 20240617 | 170400 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 143 | 20240617 | 170300 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 144 | 20240617 | 170200 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 145 | 20240617 | 170100 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 146 | 20240617 | 170000 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 147 | 20240617 | 165900 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 148 | 20240617 | 165800 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 149 | 20240617 | 165700 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 150 | 20240617 | 165600 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 151 | 20240617 | 165500 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 152 | 20240617 | 165400 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 31133 |
| 153 | 20240617 | 165300 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 154 | 20240617 | 165200 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 155 | 20240617 | 165100 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 156 | 20240617 | 165000 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 157 | 20240617 | 164900 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 158 | 20240617 | 164800 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 159 | 20240617 | 164700 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 160 | 20240617 | 164600 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 161 | 20240617 | 164500 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 162 | 20240617 | 164400 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 163 | 20240617 | 164300 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 164 | 20240617 | 164200 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 165 | 20240617 | 164100 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 166 | 20240617 | 164000 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 167 | 20240617 | 163900 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 168 | 20240617 | 163800 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 169 | 20240617 | 163700 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 170 | 20240617 | 163600 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 171 | 20240617 | 163500 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 172 | 20240617 | 163400 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 173 | 20240617 | 163300 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 174 | 20240617 | 163200 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 175 | 20240617 | 163100 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 176 | 20240617 | 163000 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 177 | 20240617 | 162900 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 178 | 20240617 | 162800 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 179 | 20240617 | 162700 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 180 | 20240617 | 162600 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 181 | 20240617 | 162500 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 182 | 20240617 | 162400 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 31133 |
| 183 | 20240617 | 162300 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 184 | 20240617 | 162200 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 185 | 20240617 | 162100 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 186 | 20240617 | 162000 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 187 | 20240617 | 161900 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 188 | 20240617 | 161800 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 189 | 20240617 | 161700 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 190 | 20240617 | 161600 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 191 | 20240617 | 161500 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 192 | 20240617 | 161400 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 193 | 20240617 | 161300 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 194 | 20240617 | 161200 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 195 | 20240617 | 161100 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 196 | 20240617 | 161000 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 197 | 20240617 | 160900 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 198 | 20240617 | 160800 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 199 | 20240617 | 160700 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 200 | 20240617 | 160600 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 201 | 20240617 | 160500 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 202 | 20240617 | 160400 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 203 | 20240617 | 160300 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 204 | 20240617 | 160200 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 205 | 20240617 | 160100 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 206 | 20240617 | 160000 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 207 | 20240617 | 155900 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 208 | 20240617 | 155800 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 209 | 20240617 | 155700 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 210 | 20240617 | 155600 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 211 | 20240617 | 155500 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 212 | 20240617 | 155400 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 31133 |
| 213 | 20240617 | 155300 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 214 | 20240617 | 155200 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 215 | 20240617 | 155100 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 216 | 20240617 | 155000 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 217 | 20240617 | 154900 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 218 | 20240617 | 154800 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 219 | 20240617 | 154700 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 220 | 20240617 | 154600 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 221 | 20240617 | 154500 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 222 | 20240617 | 154400 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 223 | 20240617 | 154300 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 224 | 20240617 | 154200 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 225 | 20240617 | 154100 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 226 | 20240617 | 154000 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 227 | 20240617 | 153900 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 228 | 20240617 | 153800 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 229 | 20240617 | 153700 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 230 | 20240617 | 153600 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 231 | 20240617 | 153500 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 232 | 20240617 | 153400 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 233 | 20240617 | 153300 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 234 | 20240617 | 153200 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 235 | 20240617 | 153100 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 236 | 20240617 | 153000 | 75175611100 | 29950 | 29950 | 29950 | 29950 | 31133 |
| 237 | 20240617 | 152900 | 74243177750 | 30050 | 30050 | 30050 | 30050 | 0 |
| 238 | 20240617 | 152800 | 74243177750 | 30050 | 30050 | 30050 | 30050 | 0 |
| 239 | 20240617 | 152700 | 74243177750 | 30050 | 30050 | 30050 | 30050 | 0 |
| 240 | 20240617 | 152600 | 74243177750 | 30050 | 30050 | 30050 | 30050 | 0 |
| 241 | 20240617 | 152500 | 74243177750 | 30050 | 30050 | 30050 | 30050 | 0 |
| 242 | 20240617 | 152400 | 74243177750 | 30050 | 30050 | 30050 | 30050 | 0 |
| 243 | 20240617 | 152300 | 74243177750 | 30050 | 30050 | 30050 | 30050 | 0 |
| 244 | 20240617 | 152200 | 74243177750 | 30050 | 30050 | 30050 | 30050 | 0 |
| 245 | 20240617 | 152100 | 74243177750 | 30050 | 30050 | 30050 | 30050 | 0 |
| 246 | 20240617 | 152000 | 74243177750 | 30050 | 30050 | 30050 | 30050 | 0 |
| 247 | 20240617 | 151900 | 74243177750 | 30050 | 29950 | 30050 | 29950 | 4943 |
| 248 | 20240617 | 151800 | 74094904950 | 30000 | 30000 | 30050 | 29950 | 3298 |
| 249 | 20240617 | 151700 | 73995953000 | 30000 | 30000 | 30050 | 30000 | 4307 |
| 250 | 20240617 | 151600 | 73866741850 | 30000 | 29950 | 30000 | 29950 | 2474 |
| 251 | 20240617 | 151500 | 73792575750 | 30000 | 30000 | 30050 | 29950 | 2085 |
| 252 | 20240617 | 151400 | 73730013750 | 30000 | 29950 | 30000 | 29950 | 4012 |
| 253 | 20240617 | 151300 | 73609662750 | 30000 | 29850 | 30000 | 29850 | 4340 |
| 254 | 20240617 | 151200 | 73479771100 | 29850 | 29950 | 29950 | 29850 | 2521 |
| 255 | 20240617 | 151100 | 73404385600 | 29950 | 29850 | 29950 | 29850 | 2140 |
| 256 | 20240617 | 151000 | 73340425350 | 29900 | 29900 | 29950 | 29800 | 8145 |
| 257 | 20240617 | 150900 | 73097118750 | 29900 | 29900 | 29900 | 29850 | 962 |
| 258 | 20240617 | 150800 | 73068370250 | 29850 | 29900 | 29900 | 29850 | 1149 |
| 259 | 20240617 | 150700 | 73034052800 | 29900 | 29700 | 29900 | 29700 | 3811 |
| 260 | 20240617 | 150600 | 72920510850 | 29700 | 29750 | 29800 | 29700 | 13914 |
| 261 | 20240617 | 150500 | 72507056200 | 29800 | 29800 | 29850 | 29750 | 4984 |
| 262 | 20240617 | 150400 | 72358605850 | 29800 | 29800 | 29850 | 29750 | 5407 |
| 263 | 20240617 | 150300 | 72197475500 | 29850 | 29850 | 29850 | 29800 | 1501 |
| 264 | 20240617 | 150200 | 72152731150 | 29850 | 29850 | 29900 | 29800 | 2935 |
| 265 | 20240617 | 150100 | 72065124300 | 29850 | 29900 | 29900 | 29850 | 510 |
| 266 | 20240617 | 150000 | 72049892200 | 29850 | 29850 | 29950 | 29850 | 1919 |
| 267 | 20240617 | 145900 | 71992531950 | 29900 | 29900 | 29950 | 29850 | 1858 |
| 268 | 20240617 | 145800 | 71936984000 | 29850 | 29900 | 29950 | 29850 | 3513 |
| 269 | 20240617 | 145700 | 71832066500 | 29900 | 29950 | 29950 | 29850 | 2637 |
| 270 | 20240617 | 145600 | 71753231300 | 29900 | 29900 | 29950 | 29900 | 2873 |
| 271 | 20240617 | 145500 | 71667243500 | 29900 | 29950 | 30000 | 29900 | 2267 |
| 272 | 20240617 | 145400 | 71599334650 | 30000 | 29950 | 30000 | 29950 | 1292 |
| 273 | 20240617 | 145300 | 71560633600 | 30000 | 30050 | 30050 | 30000 | 839 |
| 274 | 20240617 | 145200 | 71535460800 | 30050 | 30000 | 30050 | 29900 | 3313 |
| 275 | 20240617 | 145100 | 71436163450 | 30000 | 30050 | 30050 | 29950 | 2971 |
| 276 | 20240617 | 145000 | 71347082750 | 30050 | 29950 | 30050 | 29900 | 10172 |
| 277 | 20240617 | 144900 | 71042530850 | 30000 | 30000 | 30000 | 29950 | 1841 |
| 278 | 20240617 | 144800 | 70987342550 | 30000 | 30000 | 30050 | 29950 | 3286 |
| 279 | 20240617 | 144700 | 70888788600 | 30000 | 30000 | 30050 | 29950 | 2457 |
| 280 | 20240617 | 144600 | 70815086750 | 30000 | 30000 | 30050 | 29950 | 1499 |
| 281 | 20240617 | 144500 | 70770114800 | 30000 | 30000 | 30000 | 29950 | 1540 |
| 282 | 20240617 | 144400 | 70723928450 | 30000 | 30000 | 30100 | 29950 | 1152 |
| 283 | 20240617 | 144300 | 70689383450 | 30050 | 30000 | 30100 | 29950 | 1203 |
| 284 | 20240617 | 144200 | 70653312000 | 29950 | 30100 | 30100 | 29950 | 9858 |
| 285 | 20240617 | 144100 | 70357540400 | 30100 | 30100 | 30100 | 30050 | 1196 |
| 286 | 20240617 | 144000 | 70321583400 | 30100 | 30100 | 30150 | 30100 | 1287 |
| 287 | 20240617 | 143900 | 70282843100 | 30100 | 30150 | 30150 | 30050 | 1982 |
| 288 | 20240617 | 143800 | 70223181600 | 30150 | 30150 | 30200 | 30100 | 1057 |
| 289 | 20240617 | 143700 | 70191304400 | 30150 | 30150 | 30200 | 30100 | 1935 |
| 290 | 20240617 | 143600 | 70132959650 | 30150 | 30150 | 30200 | 30100 | 6038 |
| 291 | 20240617 | 143500 | 69950903800 | 30150 | 30100 | 30150 | 30100 | 1413 |
| 292 | 20240617 | 143400 | 69908330850 | 30100 | 30100 | 30150 | 30100 | 4569 |
| 293 | 20240617 | 143300 | 69770788750 | 30100 | 30100 | 30100 | 30050 | 949 |
| 294 | 20240617 | 143200 | 69742252650 | 30050 | 30000 | 30050 | 29950 | 2789 |
| 295 | 20240617 | 143100 | 69658498300 | 30050 | 30000 | 30050 | 29950 | 1494 |
| 296 | 20240617 | 143000 | 69613636850 | 29950 | 29950 | 30050 | 29950 | 3311 |
| 297 | 20240617 | 142900 | 69514374150 | 29950 | 30000 | 30000 | 29950 | 950 |
| 298 | 20240617 | 142800 | 69485913450 | 30000 | 29950 | 30000 | 29900 | 1242 |
| 299 | 20240617 | 142700 | 69448701550 | 29900 | 29950 | 29950 | 29900 | 670 |
| 300 | 20240617 | 142600 | 69428655300 | 29900 | 30000 | 30000 | 29900 | 1685 |
| 301 | 20240617 | 142500 | 69378177900 | 30000 | 29950 | 30000 | 29950 | 1256 |
| 302 | 20240617 | 142400 | 69340524650 | 29950 | 29950 | 30000 | 29950 | 1381 |
| 303 | 20240617 | 142300 | 69299145600 | 30000 | 30000 | 30000 | 29900 | 2002 |
| 304 | 20240617 | 142200 | 69239211150 | 30000 | 29900 | 30000 | 29900 | 885 |
| 305 | 20240617 | 142100 | 69212711000 | 29900 | 29950 | 30000 | 29900 | 5169 |
| 306 | 20240617 | 142000 | 69058087750 | 29950 | 30000 | 30000 | 29950 | 8022 |
| 307 | 20240617 | 141900 | 68817432750 | 30000 | 30100 | 30100 | 30000 | 4531 |
| 308 | 20240617 | 141800 | 68681188200 | 30100 | 30100 | 30150 | 30100 | 1192 |
| 309 | 20240617 | 141700 | 68645308450 | 30100 | 30200 | 30200 | 30100 | 755 |
| 310 | 20240617 | 141600 | 68622551450 | 30200 | 30100 | 30200 | 30100 | 586 |
| 311 | 20240617 | 141500 | 68604882550 | 30100 | 30100 | 30150 | 30100 | 1717 |
| 312 | 20240617 | 141400 | 68553139050 | 30150 | 30150 | 30150 | 30100 | 742 |
| 313 | 20240617 | 141300 | 68530782200 | 30100 | 30100 | 30150 | 30100 | 346 |
| 314 | 20240617 | 141200 | 68520359300 | 30100 | 30200 | 30200 | 30100 | 962 |
| 315 | 20240617 | 141100 | 68491378450 | 30150 | 30150 | 30250 | 30100 | 2369 |
| 316 | 20240617 | 141000 | 68419902700 | 30150 | 30350 | 30350 | 30150 | 9541 |
| 317 | 20240617 | 140900 | 68130783650 | 30350 | 30250 | 30350 | 30250 | 5650 |
| 318 | 20240617 | 140800 | 67959620150 | 30250 | 30250 | 30300 | 30200 | 3389 |
| 319 | 20240617 | 140700 | 67857097900 | 30250 | 30200 | 30250 | 30150 | 1840 |
| 320 | 20240617 | 140600 | 67801509200 | 30200 | 30200 | 30250 | 30150 | 2431 |
| 321 | 20240617 | 140500 | 67728117550 | 30150 | 30300 | 30300 | 30150 | 1503 |
| 322 | 20240617 | 140400 | 67682681400 | 30250 | 30250 | 30250 | 30200 | 5420 |
| 323 | 20240617 | 140300 | 67518754850 | 30250 | 30100 | 30250 | 30100 | 5693 |
| 324 | 20240617 | 140200 | 67346990750 | 30100 | 30100 | 30150 | 30050 | 1405 |
| 325 | 20240617 | 140100 | 67304669250 | 30100 | 30100 | 30150 | 30100 | 425 |
| 326 | 20240617 | 140000 | 67291872300 | 30150 | 30100 | 30150 | 30100 | 629 |
| 327 | 20240617 | 135900 | 67272927000 | 30100 | 30100 | 30150 | 30050 | 2034 |
| 328 | 20240617 | 135800 | 67211708700 | 30050 | 30000 | 30050 | 29950 | 4326 |
| 329 | 20240617 | 135700 | 67081838150 | 29950 | 29950 | 30000 | 29950 | 467 |
| 330 | 20240617 | 135600 | 67067847950 | 29950 | 29950 | 30000 | 29950 | 1130 |
| 331 | 20240617 | 135500 | 67033983300 | 29950 | 29900 | 30000 | 29850 | 3769 |
| 332 | 20240617 | 135400 | 66921169150 | 29850 | 29850 | 29900 | 29850 | 1253 |
| 333 | 20240617 | 135300 | 66883760650 | 29900 | 29850 | 29900 | 29800 | 1389 |
| 334 | 20240617 | 135200 | 66842277550 | 29850 | 29900 | 29900 | 29850 | 6271 |
| 335 | 20240617 | 135100 | 66655062400 | 29900 | 29900 | 29950 | 29850 | 4282 |
| 336 | 20240617 | 135000 | 66527049300 | 29950 | 29950 | 29950 | 29850 | 2814 |
| 337 | 20240617 | 134900 | 66442896350 | 29950 | 29950 | 30000 | 29900 | 1589 |
| 338 | 20240617 | 134800 | 66395327200 | 29950 | 30000 | 30000 | 29950 | 1740 |
| 339 | 20240617 | 134700 | 66343182250 | 29950 | 30000 | 30000 | 29950 | 3522 |
| 340 | 20240617 | 134600 | 66237539050 | 30000 | 30000 | 30000 | 29950 | 5567 |
| 341 | 20240617 | 134500 | 66070546700 | 30000 | 30050 | 30100 | 30000 | 1187 |
| 342 | 20240617 | 134400 | 66034913550 | 30000 | 30000 | 30100 | 30000 | 475 |
| 343 | 20240617 | 134300 | 66020635350 | 30000 | 30050 | 30050 | 30000 | 772 |
| 344 | 20240617 | 134200 | 65997437500 | 30050 | 30050 | 30050 | 30050 | 781 |
| 345 | 20240617 | 134100 | 65973968450 | 30050 | 30050 | 30050 | 30000 | 1990 |
| 346 | 20240617 | 134000 | 65914212150 | 30000 | 29900 | 30000 | 29900 | 4205 |
| 347 | 20240617 | 133900 | 65788187250 | 29900 | 30000 | 30000 | 29900 | 4856 |
| 348 | 20240617 | 133800 | 65642870650 | 29950 | 29950 | 30000 | 29950 | 937 |
| 349 | 20240617 | 133700 | 65614800850 | 29950 | 29950 | 29950 | 29950 | 698 |
| 350 | 20240617 | 133600 | 65593895750 | 29950 | 30000 | 30000 | 29950 | 1808 |
| 351 | 20240617 | 133500 | 65539683150 | 30000 | 30050 | 30050 | 30000 | 538 |
| 352 | 20240617 | 133400 | 65523539600 | 30050 | 30050 | 30050 | 30000 | 479 |
| 353 | 20240617 | 133300 | 65509166950 | 30050 | 30050 | 30100 | 30000 | 2602 |
| 354 | 20240617 | 133200 | 65430987700 | 30100 | 30050 | 30100 | 30000 | 2033 |
| 355 | 20240617 | 133100 | 65369912550 | 30050 | 30000 | 30050 | 30000 | 2322 |
| 356 | 20240617 | 133000 | 65300251250 | 30000 | 30000 | 30050 | 30000 | 669 |
| 357 | 20240617 | 132900 | 65280173850 | 30050 | 30100 | 30100 | 30000 | 1862 |
| 358 | 20240617 | 132800 | 65224220750 | 30050 | 30050 | 30150 | 30050 | 894 |
| 359 | 20240617 | 132700 | 65197323300 | 30100 | 30100 | 30150 | 30050 | 599 |
| 360 | 20240617 | 132600 | 65179299600 | 30100 | 30050 | 30200 | 30050 | 3749 |
| 361 | 20240617 | 132500 | 65066343000 | 30050 | 30050 | 30100 | 30000 | 937 |
| 362 | 20240617 | 132400 | 65038173600 | 30050 | 30050 | 30100 | 30050 | 1455 |
| 363 | 20240617 | 132300 | 64994442300 | 30100 | 30050 | 30100 | 30000 | 2229 |
| 364 | 20240617 | 132200 | 64927471250 | 30050 | 30000 | 30050 | 30000 | 555 |
| 365 | 20240617 | 132100 | 64910818100 | 30000 | 30000 | 30000 | 29950 | 1648 |
| 366 | 20240617 | 132000 | 64861397400 | 30000 | 30000 | 30000 | 30000 | 771 |
| 367 | 20240617 | 131900 | 64838267400 | 30000 | 30000 | 30050 | 30000 | 647 |
| 368 | 20240617 | 131800 | 64818854250 | 30000 | 30050 | 30050 | 30000 | 589 |
| 369 | 20240617 | 131700 | 64801181650 | 30050 | 30000 | 30050 | 30000 | 954 |
| 370 | 20240617 | 131600 | 64772538500 | 30000 | 30000 | 30050 | 30000 | 2039 |
| 371 | 20240617 | 131500 | 64711365400 | 30000 | 30000 | 30050 | 30000 | 977 |
| 372 | 20240617 | 131400 | 64682055200 | 30000 | 30050 | 30050 | 30000 | 1589 |
| 373 | 20240617 | 131300 | 64634331300 | 30050 | 30100 | 30100 | 30050 | 347 |
| 374 | 20240617 | 131200 | 64623897000 | 30050 | 30050 | 30050 | 30050 | 1620 |
| 375 | 20240617 | 131100 | 64575216000 | 30050 | 30050 | 30100 | 30050 | 207 |
| 376 | 20240617 | 131000 | 64568994450 | 30050 | 30100 | 30100 | 30050 | 1590 |
| 377 | 20240617 | 130900 | 64521213350 | 30050 | 30150 | 30150 | 30050 | 2080 |
| 378 | 20240617 | 130800 | 64458606000 | 30150 | 30150 | 30150 | 30100 | 380 |
| 379 | 20240617 | 130700 | 64447155900 | 30150 | 30200 | 30200 | 30150 | 489 |
| 380 | 20240617 | 130600 | 64432411450 | 30150 | 30200 | 30200 | 30100 | 893 |
| 381 | 20240617 | 130500 | 64405494600 | 30150 | 30200 | 30200 | 30150 | 2347 |
| 382 | 20240617 | 130400 | 64334726300 | 30150 | 30200 | 30250 | 30150 | 988 |
| 383 | 20240617 | 130300 | 64304885150 | 30200 | 30200 | 30250 | 30200 | 169 |
| 384 | 20240617 | 130200 | 64299780000 | 30200 | 30200 | 30250 | 30200 | 3712 |
| 385 | 20240617 | 130100 | 64187592950 | 30150 | 30100 | 30200 | 30100 | 3332 |
| 386 | 20240617 | 130000 | 64087069500 | 30150 | 30100 | 30200 | 30100 | 5469 |
| 387 | 20240617 | 125900 | 63922106000 | 30150 | 30100 | 30150 | 30000 | 3634 |
| 388 | 20240617 | 125800 | 63812785500 | 30000 | 29950 | 30100 | 29950 | 916 |
| 389 | 20240617 | 125700 | 63785267100 | 30000 | 30050 | 30050 | 30000 | 1896 |
| 390 | 20240617 | 125600 | 63728370700 | 30050 | 30000 | 30050 | 30000 | 310 |
| 391 | 20240617 | 125500 | 63719059150 | 30050 | 30000 | 30050 | 30000 | 893 |
| 392 | 20240617 | 125400 | 63692236200 | 30000 | 30000 | 30050 | 29950 | 660 |
| 393 | 20240617 | 125300 | 63672435800 | 29950 | 30000 | 30050 | 29950 | 798 |
| 394 | 20240617 | 125200 | 63648496400 | 30000 | 30100 | 30150 | 30000 | 1849 |
| 395 | 20240617 | 125100 | 63592817300 | 30150 | 29950 | 30150 | 29900 | 5201 |
| 396 | 20240617 | 125000 | 63436379300 | 29950 | 29950 | 29950 | 29850 | 3968 |
| 397 | 20240617 | 124900 | 63317717000 | 29950 | 29950 | 30000 | 29900 | 2134 |
| 398 | 20240617 | 124800 | 63253840550 | 29900 | 30050 | 30050 | 29900 | 5118 |
| 399 | 20240617 | 124700 | 63100534800 | 30000 | 30150 | 30150 | 30000 | 2036 |
| 400 | 20240617 | 124600 | 63039393650 | 30100 | 30100 | 30150 | 30050 | 2073 |
| 401 | 20240617 | 124500 | 62977022900 | 30100 | 30100 | 30150 | 30100 | 1363 |
| 402 | 20240617 | 124400 | 62935994750 | 30100 | 30150 | 30150 | 30100 | 1233 |
| 403 | 20240617 | 124300 | 62898870650 | 30150 | 30150 | 30200 | 30050 | 1955 |
| 404 | 20240617 | 124200 | 62840004850 | 30100 | 30250 | 30250 | 30100 | 1562 |
| 405 | 20240617 | 124100 | 62792911750 | 30250 | 30200 | 30250 | 30150 | 1444 |
| 406 | 20240617 | 124000 | 62749308050 | 30200 | 30300 | 30300 | 30200 | 1089 |
| 407 | 20240617 | 123900 | 62716384600 | 30300 | 30200 | 30300 | 30150 | 2572 |
| 408 | 20240617 | 123800 | 62638621650 | 30150 | 30250 | 30250 | 30150 | 2000 |
| 409 | 20240617 | 123700 | 62578230550 | 30250 | 30100 | 30250 | 30050 | 4895 |
| 410 | 20240617 | 123600 | 62430615950 | 30100 | 30100 | 30150 | 30050 | 2555 |
| 411 | 20240617 | 123500 | 62353808600 | 30100 | 30150 | 30150 | 30050 | 6620 |
| 412 | 20240617 | 123400 | 62154612500 | 30100 | 30300 | 30300 | 30100 | 5236 |
| 413 | 20240617 | 123300 | 61996470950 | 30300 | 30300 | 30300 | 30250 | 601 |
| 414 | 20240617 | 123200 | 61978279050 | 30250 | 30250 | 30300 | 30200 | 1305 |
| 415 | 20240617 | 123100 | 61938799850 | 30250 | 30250 | 30300 | 30200 | 2607 |
| 416 | 20240617 | 123000 | 61859953350 | 30250 | 30250 | 30250 | 30200 | 5254 |
| 417 | 20240617 | 122900 | 61701093050 | 30250 | 30300 | 30350 | 30250 | 1998 |
| 418 | 20240617 | 122800 | 61640596350 | 30300 | 30250 | 30300 | 30250 | 6312 |
| 419 | 20240617 | 122700 | 61449346200 | 30250 | 30250 | 30300 | 30200 | 3592 |
| 420 | 20240617 | 122600 | 61340666400 | 30250 | 30250 | 30250 | 30200 | 3598 |
| 421 | 20240617 | 122500 | 61231863450 | 30200 | 30200 | 30250 | 30150 | 8345 |
| 422 | 20240617 | 122400 | 60979834700 | 30200 | 30100 | 30200 | 30100 | 2354 |
| 423 | 20240617 | 122300 | 60908812050 | 30100 | 30150 | 30150 | 30100 | 1140 |
| 424 | 20240617 | 122200 | 60874453350 | 30100 | 30100 | 30200 | 30100 | 1948 |
| 425 | 20240617 | 122100 | 60815745500 | 30100 | 30100 | 30100 | 30050 | 1145 |
| 426 | 20240617 | 122000 | 60781293050 | 30050 | 30150 | 30150 | 30050 | 1500 |
| 427 | 20240617 | 121900 | 60736141600 | 30150 | 30100 | 30150 | 30050 | 2006 |
| 428 | 20240617 | 121800 | 60675724850 | 30150 | 30100 | 30150 | 30050 | 641 |
| 429 | 20240617 | 121700 | 60656426050 | 30100 | 30050 | 30150 | 30050 | 2050 |
| 430 | 20240617 | 121600 | 60594765600 | 30100 | 30100 | 30100 | 30050 | 2083 |
| 431 | 20240617 | 121500 | 60532097400 | 30050 | 30050 | 30100 | 30050 | 2040 |
| 432 | 20240617 | 121400 | 60470722900 | 30100 | 30100 | 30100 | 30050 | 1000 |
| 433 | 20240617 | 121300 | 60440638000 | 30050 | 29950 | 30100 | 29950 | 3172 |
| 434 | 20240617 | 121200 | 60345419700 | 29950 | 29950 | 30000 | 29950 | 650 |
| 435 | 20240617 | 121100 | 60325947600 | 29950 | 29950 | 30000 | 29950 | 805 |
| 436 | 20240617 | 121000 | 60301837100 | 29950 | 29950 | 29950 | 29900 | 873 |
| 437 | 20240617 | 120900 | 60275701700 | 29950 | 30000 | 30000 | 29900 | 410 |
| 438 | 20240617 | 120800 | 60263417800 | 29950 | 29950 | 30050 | 29900 | 982 |
| 439 | 20240617 | 120700 | 60234035500 | 29900 | 30000 | 30050 | 29900 | 2757 |
| 440 | 20240617 | 120600 | 60151406750 | 30050 | 30050 | 30100 | 30000 | 836 |
| 441 | 20240617 | 120500 | 60126289350 | 30100 | 30100 | 30100 | 30000 | 1875 |
| 442 | 20240617 | 120400 | 60069923500 | 30100 | 30100 | 30100 | 30050 | 729 |
| 443 | 20240617 | 120300 | 60047995750 | 30100 | 30100 | 30150 | 30050 | 1997 |
| 444 | 20240617 | 120200 | 59987847450 | 30100 | 30100 | 30150 | 30000 | 1655 |
| 445 | 20240617 | 120100 | 59938071000 | 30100 | 30000 | 30200 | 29950 | 12031 |
| 446 | 20240617 | 120000 | 59575808700 | 29950 | 29850 | 30050 | 29850 | 2726 |
| 447 | 20240617 | 115900 | 59494203950 | 29850 | 30050 | 30050 | 29800 | 7433 |
| 448 | 20240617 | 115800 | 59271737950 | 30000 | 30050 | 30050 | 30000 | 2484 |
| 449 | 20240617 | 115700 | 59197097100 | 30050 | 30000 | 30050 | 29950 | 4305 |
| 450 | 20240617 | 115600 | 59067993800 | 30000 | 29950 | 30050 | 29950 | 1923 |
| 451 | 20240617 | 115500 | 59010310750 | 29950 | 30000 | 30000 | 29950 | 3535 |
| 452 | 20240617 | 115400 | 58904315550 | 30000 | 30000 | 30050 | 29950 | 3702 |
| 453 | 20240617 | 115300 | 58793244200 | 30050 | 30000 | 30050 | 30000 | 4783 |
| 454 | 20240617 | 115200 | 58649616500 | 30050 | 30050 | 30050 | 30000 | 4078 |
| 455 | 20240617 | 115100 | 58527084700 | 30000 | 30000 | 30050 | 29900 | 10089 |
| 456 | 20240617 | 115000 | 58224565600 | 30000 | 29800 | 30000 | 29800 | 12224 |
| 457 | 20240617 | 114900 | 57858590600 | 29800 | 29800 | 29800 | 29700 | 5001 |
| 458 | 20240617 | 114800 | 57709697400 | 29800 | 29800 | 29800 | 29750 | 881 |
| 459 | 20240617 | 114700 | 57683478550 | 29800 | 29750 | 29800 | 29700 | 2125 |
| 460 | 20240617 | 114600 | 57620207300 | 29750 | 29800 | 29800 | 29700 | 3903 |
| 461 | 20240617 | 114500 | 57504031450 | 29800 | 29750 | 29900 | 29750 | 5960 |
| 462 | 20240617 | 114400 | 57326225300 | 29750 | 29700 | 29750 | 29700 | 3612 |
| 463 | 20240617 | 114300 | 57218802150 | 29700 | 29650 | 29700 | 29650 | 1770 |
| 464 | 20240617 | 114200 | 57166235100 | 29650 | 29650 | 29700 | 29600 | 2280 |
| 465 | 20240617 | 114100 | 57098640400 | 29650 | 29650 | 29650 | 29600 | 990 |
| 466 | 20240617 | 114000 | 57069304100 | 29600 | 29650 | 29650 | 29600 | 843 |
| 467 | 20240617 | 113900 | 57044337050 | 29600 | 29600 | 29650 | 29550 | 1495 |
| 468 | 20240617 | 113800 | 57000098150 | 29600 | 29600 | 29600 | 29550 | 723 |
| 469 | 20240617 | 113700 | 56978713250 | 29550 | 29550 | 29600 | 29550 | 654 |
| 470 | 20240617 | 113600 | 56959365600 | 29600 | 29550 | 29600 | 29500 | 2070 |
| 471 | 20240617 | 113500 | 56898164600 | 29550 | 29550 | 29550 | 29500 | 1686 |
| 472 | 20240617 | 113400 | 56848390250 | 29500 | 29600 | 29600 | 29500 | 2090 |
| 473 | 20240617 | 113300 | 56786617950 | 29600 | 29650 | 29650 | 29550 | 2607 |
| 474 | 20240617 | 113200 | 56709506950 | 29600 | 29600 | 29650 | 29550 | 1177 |
| 475 | 20240617 | 113100 | 56674682700 | 29550 | 29600 | 29600 | 29500 | 1347 |
| 476 | 20240617 | 113000 | 56634884750 | 29550 | 29500 | 29650 | 29450 | 2142 |
| 477 | 20240617 | 112900 | 56571561800 | 29450 | 29500 | 29550 | 29450 | 3106 |
| 478 | 20240617 | 112800 | 56479975600 | 29500 | 29550 | 29600 | 29450 | 5354 |
| 479 | 20240617 | 112700 | 56322004450 | 29550 | 29650 | 29700 | 29550 | 5092 |
| 480 | 20240617 | 112600 | 56171005800 | 29650 | 29500 | 29700 | 29500 | 7627 |
| 481 | 20240617 | 112500 | 55945109350 | 29550 | 29550 | 29550 | 29450 | 5022 |
| 482 | 20240617 | 112400 | 55796901850 | 29550 | 29450 | 29550 | 29450 | 4674 |
| 483 | 20240617 | 112300 | 55659034100 | 29400 | 29550 | 29550 | 29350 | 8725 |
| 484 | 20240617 | 112200 | 55402257650 | 29550 | 29350 | 29550 | 29350 | 11697 |
| 485 | 20240617 | 112100 | 55057528550 | 29400 | 29350 | 29400 | 29300 | 7124 |
| 486 | 20240617 | 112000 | 54848542450 | 29350 | 29400 | 29450 | 29300 | 6479 |
| 487 | 20240617 | 111900 | 54658395100 | 29400 | 29400 | 29450 | 29350 | 8880 |
| 488 | 20240617 | 111800 | 54397607050 | 29400 | 29450 | 29450 | 29350 | 16564 |
| 489 | 20240617 | 111700 | 53910924350 | 29400 | 29450 | 29500 | 29400 | 5402 |
| 490 | 20240617 | 111600 | 53751947400 | 29500 | 29500 | 29500 | 29400 | 5232 |
| 491 | 20240617 | 111500 | 53597703450 | 29450 | 29500 | 29550 | 29450 | 5156 |
| 492 | 20240617 | 111400 | 53445751950 | 29450 | 29500 | 29550 | 29400 | 7363 |
| 493 | 20240617 | 111300 | 53228794300 | 29500 | 29500 | 29600 | 29350 | 36178 |
| 494 | 20240617 | 111200 | 52163141700 | 29550 | 29600 | 29650 | 29500 | 14392 |
| 495 | 20240617 | 111100 | 51737617150 | 29650 | 29700 | 29700 | 29600 | 6760 |
| 496 | 20240617 | 111000 | 51537127100 | 29700 | 29650 | 29750 | 29650 | 3530 |
| 497 | 20240617 | 110900 | 51432284950 | 29700 | 29700 | 29750 | 29650 | 3413 |
| 498 | 20240617 | 110800 | 51330891350 | 29750 | 29650 | 29750 | 29650 | 6735 |
| 499 | 20240617 | 110700 | 51130848650 | 29700 | 29700 | 29700 | 29600 | 17819 |
| 500 | 20240617 | 110600 | 50603041400 | 29650 | 29700 | 29700 | 29650 | 5304 |
| 501 | 20240617 | 110500 | 50445744950 | 29700 | 29750 | 29750 | 29650 | 5776 |
| 502 | 20240617 | 110400 | 50274231450 | 29700 | 29700 | 29750 | 29650 | 2793 |
| 503 | 20240617 | 110300 | 50191274950 | 29650 | 29750 | 29750 | 29650 | 4621 |
| 504 | 20240617 | 110200 | 50054115800 | 29700 | 29700 | 29750 | 29700 | 3473 |
| 505 | 20240617 | 110100 | 49950942800 | 29700 | 29800 | 29800 | 29600 | 33391 |
| 506 | 20240617 | 110000 | 48959943700 | 29800 | 29900 | 29900 | 29750 | 17978 |
| 507 | 20240617 | 105900 | 48424060600 | 29900 | 29900 | 29950 | 29850 | 2276 |
| 508 | 20240617 | 105800 | 48355994100 | 29900 | 29900 | 29950 | 29850 | 3522 |
| 509 | 20240617 | 105700 | 48250665800 | 29900 | 29950 | 29950 | 29850 | 5283 |
| 510 | 20240617 | 105600 | 48092719900 | 29900 | 30050 | 30050 | 29900 | 12471 |
| 511 | 20240617 | 105500 | 47718920400 | 30000 | 30000 | 30100 | 30000 | 1248 |
| 512 | 20240617 | 105400 | 47681443700 | 30050 | 30050 | 30050 | 30000 | 3953 |
| 513 | 20240617 | 105300 | 47562711400 | 30100 | 30100 | 30150 | 30050 | 2882 |
| 514 | 20240617 | 105200 | 47476069500 | 30100 | 30150 | 30200 | 30100 | 6438 |
| 515 | 20240617 | 105100 | 47282219300 | 30150 | 30100 | 30200 | 30050 | 1470 |
| 516 | 20240617 | 105000 | 47237941950 | 30100 | 30100 | 30100 | 30050 | 2299 |
| 517 | 20240617 | 104900 | 47168814750 | 30100 | 30150 | 30150 | 30050 | 5434 |
| 518 | 20240617 | 104800 | 47005326700 | 30150 | 30150 | 30150 | 30100 | 1993 |
| 519 | 20240617 | 104700 | 46945263050 | 30100 | 30050 | 30150 | 30050 | 4469 |
| 520 | 20240617 | 104600 | 46810771800 | 30050 | 30000 | 30050 | 29900 | 5256 |
| 521 | 20240617 | 104500 | 46653038500 | 29950 | 29850 | 30000 | 29850 | 7698 |
| 522 | 20240617 | 104400 | 46422701750 | 29850 | 29800 | 29900 | 29800 | 6728 |
| 523 | 20240617 | 104300 | 46221929600 | 29850 | 29850 | 29850 | 29750 | 5612 |
| 524 | 20240617 | 104200 | 46054666350 | 29850 | 29950 | 29950 | 29750 | 31618 |
| 525 | 20240617 | 104100 | 45111162350 | 29950 | 29950 | 30000 | 29900 | 7460 |
| 526 | 20240617 | 104000 | 44887909800 | 29950 | 29950 | 29950 | 29900 | 7890 |
| 527 | 20240617 | 103900 | 44651775500 | 29950 | 30050 | 30050 | 29900 | 22925 |
| 528 | 20240617 | 103800 | 43964742350 | 30000 | 30150 | 30150 | 30000 | 8504 |
| 529 | 20240617 | 103700 | 43709079450 | 30150 | 30250 | 30300 | 30100 | 6840 |
| 530 | 20240617 | 103600 | 43502689300 | 30300 | 30250 | 30300 | 30200 | 3062 |
| 531 | 20240617 | 103500 | 43410148950 | 30300 | 30150 | 30300 | 30150 | 2853 |
| 532 | 20240617 | 103400 | 43323996200 | 30150 | 30150 | 30200 | 30100 | 3309 |
| 533 | 20240617 | 103300 | 43224304450 | 30150 | 30200 | 30200 | 30150 | 3623 |
| 534 | 20240617 | 103200 | 43115047450 | 30200 | 30350 | 30350 | 30200 | 6339 |
| 535 | 20240617 | 103100 | 42923327550 | 30300 | 30300 | 30350 | 30300 | 1825 |
| 536 | 20240617 | 103000 | 42867968900 | 30300 | 30300 | 30350 | 30250 | 2339 |
| 537 | 20240617 | 102900 | 42797088700 | 30300 | 30350 | 30400 | 30250 | 3025 |
| 538 | 20240617 | 102800 | 42705340450 | 30350 | 30350 | 30350 | 30250 | 6508 |
| 539 | 20240617 | 102700 | 42508081950 | 30350 | 30500 | 30550 | 30300 | 19342 |
| 540 | 20240617 | 102600 | 41919497050 | 30500 | 30450 | 30550 | 30400 | 6494 |
| 541 | 20240617 | 102500 | 41721652850 | 30450 | 30400 | 30500 | 30350 | 6140 |
| 542 | 20240617 | 102400 | 41534807550 | 30400 | 30400 | 30450 | 30350 | 3409 |
| 543 | 20240617 | 102300 | 41431244500 | 30400 | 30300 | 30450 | 30250 | 6761 |
| 544 | 20240617 | 102200 | 41225955150 | 30250 | 30300 | 30300 | 30250 | 2410 |
| 545 | 20240617 | 102100 | 41152987250 | 30300 | 30250 | 30300 | 30200 | 4797 |
| 546 | 20240617 | 102000 | 41007885700 | 30200 | 30200 | 30250 | 30150 | 5318 |
| 547 | 20240617 | 101900 | 40847172600 | 30200 | 30200 | 30250 | 30150 | 1064 |
| 548 | 20240617 | 101800 | 40815045900 | 30150 | 30150 | 30250 | 30100 | 2342 |
| 549 | 20240617 | 101700 | 40744386400 | 30200 | 30200 | 30200 | 30150 | 2589 |
| 550 | 20240617 | 101600 | 40666251500 | 30200 | 30150 | 30200 | 30100 | 1448 |
| 551 | 20240617 | 101500 | 40622622350 | 30150 | 30050 | 30200 | 30050 | 4211 |
| 552 | 20240617 | 101400 | 40495866050 | 30100 | 30100 | 30100 | 30050 | 4075 |
| 553 | 20240617 | 101300 | 40373337550 | 30100 | 30050 | 30150 | 30000 | 5386 |
| 554 | 20240617 | 101200 | 40211355400 | 30100 | 30100 | 30100 | 30000 | 6001 |
| 555 | 20240617 | 101100 | 40031098900 | 30000 | 30150 | 30300 | 30000 | 13309 |
| 556 | 20240617 | 101000 | 39630107650 | 30100 | 30100 | 30200 | 30050 | 7751 |
| 557 | 20240617 | 100900 | 39396777450 | 30250 | 30250 | 30250 | 30100 | 12900 |
| 558 | 20240617 | 100800 | 39007496950 | 30250 | 30400 | 30400 | 30200 | 12003 |
| 559 | 20240617 | 100700 | 38643800150 | 30400 | 30300 | 30450 | 30250 | 8741 |
| 560 | 20240617 | 100600 | 38378349800 | 30300 | 30300 | 30400 | 30250 | 13426 |
| 561 | 20240617 | 100500 | 37971552400 | 30250 | 30050 | 30300 | 30000 | 12796 |
| 562 | 20240617 | 100400 | 37585880850 | 30000 | 30000 | 30200 | 29950 | 34662 |
| 563 | 20240617 | 100300 | 36544588800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 564 | 20240617 | 100200 | 36544588800 | 29900 | 29900 | 29950 | 29900 | 4739 |
| 565 | 20240617 | 100100 | 36402882100 | 29950 | 29900 | 30050 | 29900 | 19536 |
| 566 | 20240617 | 100000 | 35818056850 | 29950 | 30200 | 30250 | 29900 | 55081 |
| 567 | 20240617 | 095900 | 34164952550 | 30200 | 30200 | 30250 | 30150 | 7866 |
| 568 | 20240617 | 095800 | 33927330200 | 30200 | 30100 | 30250 | 30100 | 6425 |
| 569 | 20240617 | 095700 | 33733421250 | 30150 | 30250 | 30300 | 30100 | 29024 |
| 570 | 20240617 | 095600 | 32858607850 | 30300 | 30400 | 30400 | 30150 | 26532 |
| 571 | 20240617 | 095500 | 32056053250 | 30350 | 30400 | 30600 | 30350 | 7338 |
| 572 | 20240617 | 095400 | 31832802750 | 30400 | 30500 | 30550 | 30350 | 16002 |
| 573 | 20240617 | 095300 | 31345827050 | 30550 | 30550 | 30700 | 30500 | 6084 |
| 574 | 20240617 | 095200 | 31159985550 | 30650 | 30600 | 30700 | 30550 | 2743 |
| 575 | 20240617 | 095100 | 31076089600 | 30600 | 30650 | 30650 | 30550 | 3749 |
| 576 | 20240617 | 095000 | 30961407150 | 30600 | 30700 | 30800 | 30600 | 8561 |
| 577 | 20240617 | 094900 | 30698600150 | 30700 | 30700 | 30800 | 30600 | 7058 |
| 578 | 20240617 | 094800 | 30481932700 | 30750 | 30500 | 30750 | 30300 | 29136 |
| 579 | 20240617 | 094700 | 29596191300 | 30450 | 30650 | 30650 | 30450 | 16182 |
| 580 | 20240617 | 094600 | 29102020500 | 30600 | 30750 | 30800 | 30600 | 7620 |
| 581 | 20240617 | 094500 | 28868032950 | 30700 | 30700 | 30800 | 30700 | 4897 |
| 582 | 20240617 | 094400 | 28717588600 | 30750 | 30800 | 30900 | 30700 | 14717 |
| 583 | 20240617 | 094300 | 28263941950 | 30750 | 30700 | 30850 | 30600 | 3812 |
| 584 | 20240617 | 094200 | 28146817050 | 30650 | 30700 | 30750 | 30600 | 4822 |
| 585 | 20240617 | 094100 | 27998937000 | 30700 | 30550 | 30700 | 30500 | 5861 |
| 586 | 20240617 | 094000 | 27819757100 | 30500 | 30450 | 30550 | 30450 | 6107 |
| 587 | 20240617 | 093900 | 27633618000 | 30500 | 30450 | 30550 | 30350 | 14203 |
| 588 | 20240617 | 093800 | 27201314550 | 30500 | 30500 | 30500 | 30400 | 5029 |
| 589 | 20240617 | 093700 | 27048157050 | 30500 | 30600 | 30600 | 30400 | 10999 |
| 590 | 20240617 | 093600 | 26713125850 | 30550 | 30550 | 30600 | 30450 | 17837 |
| 591 | 20240617 | 093500 | 26169013000 | 30600 | 30650 | 30750 | 30550 | 9961 |
| 592 | 20240617 | 093400 | 25863743350 | 30700 | 30950 | 31000 | 30650 | 13315 |
| 593 | 20240617 | 093300 | 25453396400 | 31000 | 30850 | 31050 | 30800 | 10296 |
| 594 | 20240617 | 093200 | 25135040000 | 30900 | 30850 | 30900 | 30800 | 6595 |
| 595 | 20240617 | 093100 | 24931636150 | 30850 | 30800 | 30900 | 30800 | 6716 |
| 596 | 20240617 | 093000 | 24724392600 | 30850 | 30700 | 30850 | 30700 | 5904 |
| 597 | 20240617 | 092900 | 24542588100 | 30750 | 30800 | 30850 | 30700 | 7327 |
| 598 | 20240617 | 092800 | 24317289200 | 30750 | 30650 | 30800 | 30600 | 14952 |
| 599 | 20240617 | 092700 | 23857960150 | 30650 | 30500 | 30650 | 30450 | 12224 |
| 600 | 20240617 | 092600 | 23484397200 | 30500 | 30700 | 30700 | 30350 | 67652 |
| 601 | 20240617 | 092500 | 21418534150 | 30650 | 30800 | 30900 | 30650 | 24541 |
| 602 | 20240617 | 092400 | 20663722650 | 30750 | 30850 | 30950 | 30700 | 24138 |
| 603 | 20240617 | 092300 | 19920691600 | 30800 | 30950 | 31000 | 30800 | 31345 |
| 604 | 20240617 | 092200 | 18952310450 | 31000 | 30900 | 31200 | 30900 | 24423 |
| 605 | 20240617 | 092100 | 18194235900 | 30900 | 31350 | 31400 | 30900 | 53027 |
| 606 | 20240617 | 092000 | 16544767700 | 31400 | 31200 | 31450 | 31100 | 27196 |
| 607 | 20240617 | 091900 | 15694901600 | 31200 | 31250 | 31400 | 31150 | 37880 |
| 608 | 20240617 | 091800 | 14511437650 | 31250 | 31700 | 31700 | 31200 | 36124 |
| 609 | 20240617 | 091700 | 13380131300 | 31600 | 31700 | 31800 | 31500 | 14224 |
| 610 | 20240617 | 091600 | 12930556500 | 31650 | 31500 | 31750 | 31500 | 9812 |
| 611 | 20240617 | 091500 | 12621002350 | 31550 | 31750 | 31850 | 31500 | 28131 |
| 612 | 20240617 | 091400 | 11731603900 | 31900 | 31950 | 32000 | 31750 | 13748 |
| 613 | 20240617 | 091300 | 11292762000 | 32000 | 32000 | 32000 | 31900 | 3732 |
| 614 | 20240617 | 091200 | 11173494300 | 32000 | 31800 | 32100 | 31750 | 15536 |
| 615 | 20240617 | 091100 | 10677175750 | 31750 | 31600 | 31800 | 31500 | 15551 |
| 616 | 20240617 | 091000 | 10185887250 | 31550 | 31600 | 31800 | 31500 | 18419 |
| 617 | 20240617 | 090900 | 9603764900 | 31550 | 31800 | 31800 | 31550 | 18248 |
| 618 | 20240617 | 090800 | 9026408800 | 31600 | 31650 | 31800 | 31550 | 29677 |
| 619 | 20240617 | 090700 | 8088200550 | 31600 | 32100 | 32150 | 31500 | 42224 |
| 620 | 20240617 | 090600 | 6746153000 | 32100 | 31800 | 32150 | 31800 | 17685 |
| 621 | 20240617 | 090500 | 6180017500 | 31800 | 31950 | 32200 | 31800 | 21900 |
| 622 | 20240617 | 090400 | 5478075000 | 31900 | 32200 | 32300 | 31650 | 52047 |
| 623 | 20240617 | 090300 | 3816750150 | 32300 | 32550 | 32550 | 32050 | 30124 |
| 624 | 20240617 | 090200 | 2845532000 | 32550 | 32850 | 32900 | 32200 | 35683 |
| 625 | 20240617 | 090100 | 1684860550 | 32850 | 32800 | 33200 | 32600 | 19946 |
| 626 | 20240617 | 090000 | 1030017750 | 32800 | 33200 | 33300 | 32750 | 30213 |