31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 183400 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 14231 |
| 3 | 20240617 | 183300 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 4 | 20240617 | 183200 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 5 | 20240617 | 183100 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 6 | 20240617 | 183000 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 7 | 20240617 | 182900 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 8 | 20240617 | 182800 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 9 | 20240617 | 182700 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 10 | 20240617 | 182600 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 11 | 20240617 | 182500 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 12 | 20240617 | 182400 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 13 | 20240617 | 182300 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 14 | 20240617 | 182200 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 15 | 20240617 | 182100 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 16 | 20240617 | 182000 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 17 | 20240617 | 181900 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 18 | 20240617 | 181800 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 19 | 20240617 | 181700 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 20 | 20240617 | 181600 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 21 | 20240617 | 181500 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 22 | 20240617 | 181400 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 23 | 20240617 | 181300 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 24 | 20240617 | 181200 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 25 | 20240617 | 181100 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 26 | 20240617 | 181000 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 27 | 20240617 | 180900 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 28 | 20240617 | 180800 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 29 | 20240617 | 180700 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 30 | 20240617 | 180600 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 31 | 20240617 | 180500 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 32 | 20240617 | 180400 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 14231 |
| 33 | 20240617 | 180300 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 34 | 20240617 | 180200 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 35 | 20240617 | 180100 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 36 | 20240617 | 180000 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 37 | 20240617 | 175900 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 38 | 20240617 | 175800 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 39 | 20240617 | 175700 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 40 | 20240617 | 175600 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 41 | 20240617 | 175500 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 42 | 20240617 | 175400 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 43 | 20240617 | 175300 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 44 | 20240617 | 175200 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 45 | 20240617 | 175100 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 46 | 20240617 | 175000 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 47 | 20240617 | 174900 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 48 | 20240617 | 174800 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 49 | 20240617 | 174700 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 50 | 20240617 | 174600 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 51 | 20240617 | 174500 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 52 | 20240617 | 174400 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 53 | 20240617 | 174300 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 54 | 20240617 | 174200 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 55 | 20240617 | 174100 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 56 | 20240617 | 174000 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 57 | 20240617 | 173900 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 58 | 20240617 | 173800 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 59 | 20240617 | 173700 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 60 | 20240617 | 173600 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 61 | 20240617 | 173500 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 62 | 20240617 | 173400 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 14231 |
| 63 | 20240617 | 173300 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 64 | 20240617 | 173200 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 65 | 20240617 | 173100 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 66 | 20240617 | 173000 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 67 | 20240617 | 172900 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 68 | 20240617 | 172800 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 69 | 20240617 | 172700 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 70 | 20240617 | 172600 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 71 | 20240617 | 172500 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 72 | 20240617 | 172400 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 73 | 20240617 | 172300 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 74 | 20240617 | 172200 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 75 | 20240617 | 172100 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 76 | 20240617 | 172000 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 77 | 20240617 | 171900 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 78 | 20240617 | 171800 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 79 | 20240617 | 171700 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 80 | 20240617 | 171600 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 81 | 20240617 | 171500 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 82 | 20240617 | 171400 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 83 | 20240617 | 171300 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 84 | 20240617 | 171200 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 85 | 20240617 | 171100 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 86 | 20240617 | 171000 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 87 | 20240617 | 170900 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 88 | 20240617 | 170800 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 89 | 20240617 | 170700 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 90 | 20240617 | 170600 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 91 | 20240617 | 170500 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 92 | 20240617 | 170400 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 14231 |
| 93 | 20240617 | 170300 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 94 | 20240617 | 170200 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 95 | 20240617 | 170100 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 96 | 20240617 | 170000 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 97 | 20240617 | 165900 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 98 | 20240617 | 165800 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 99 | 20240617 | 165700 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 100 | 20240617 | 165600 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 101 | 20240617 | 165500 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 102 | 20240617 | 165400 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 103 | 20240617 | 165300 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 104 | 20240617 | 165200 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 105 | 20240617 | 165100 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 106 | 20240617 | 165000 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 107 | 20240617 | 164900 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 108 | 20240617 | 164800 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 109 | 20240617 | 164700 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 110 | 20240617 | 164600 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 111 | 20240617 | 164500 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 112 | 20240617 | 164400 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 113 | 20240617 | 164300 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 114 | 20240617 | 164200 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 115 | 20240617 | 164100 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 116 | 20240617 | 164000 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 117 | 20240617 | 163900 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 118 | 20240617 | 163800 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 119 | 20240617 | 163700 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 120 | 20240617 | 163600 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 121 | 20240617 | 163500 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 122 | 20240617 | 163400 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 14231 |
| 123 | 20240617 | 163300 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 124 | 20240617 | 163200 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 125 | 20240617 | 163100 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 126 | 20240617 | 163000 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 127 | 20240617 | 162900 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 128 | 20240617 | 162800 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 129 | 20240617 | 162700 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 130 | 20240617 | 162600 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 131 | 20240617 | 162500 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 132 | 20240617 | 162400 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 133 | 20240617 | 162300 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 134 | 20240617 | 162200 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 135 | 20240617 | 162100 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 136 | 20240617 | 162000 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 137 | 20240617 | 161900 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 138 | 20240617 | 161800 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 139 | 20240617 | 161700 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 140 | 20240617 | 161600 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 141 | 20240617 | 161500 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 142 | 20240617 | 161400 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 143 | 20240617 | 161300 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 144 | 20240617 | 161200 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 145 | 20240617 | 161100 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 146 | 20240617 | 161000 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 147 | 20240617 | 160900 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 148 | 20240617 | 160800 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 149 | 20240617 | 160700 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 150 | 20240617 | 160600 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 151 | 20240617 | 160500 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 152 | 20240617 | 160400 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 14231 |
| 153 | 20240617 | 160300 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 154 | 20240617 | 160200 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 155 | 20240617 | 160100 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 156 | 20240617 | 160000 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 157 | 20240617 | 155900 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 158 | 20240617 | 155800 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 159 | 20240617 | 155700 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 160 | 20240617 | 155600 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 161 | 20240617 | 155500 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 162 | 20240617 | 155400 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 163 | 20240617 | 155300 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 164 | 20240617 | 155200 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 165 | 20240617 | 155100 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 166 | 20240617 | 155000 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 167 | 20240617 | 154900 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 168 | 20240617 | 154800 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 169 | 20240617 | 154700 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 170 | 20240617 | 154600 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 171 | 20240617 | 154500 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 172 | 20240617 | 154400 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 173 | 20240617 | 154300 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 174 | 20240617 | 154200 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 175 | 20240617 | 154100 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 176 | 20240617 | 154000 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 177 | 20240617 | 153900 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 178 | 20240617 | 153800 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 179 | 20240617 | 153700 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 180 | 20240617 | 153600 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 181 | 20240617 | 153500 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 182 | 20240617 | 153400 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 14231 |
| 183 | 20240617 | 153300 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 184 | 20240617 | 153200 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 185 | 20240617 | 153100 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 186 | 20240617 | 153000 | 15100135200 | 31400 | 31400 | 31400 | 31400 | 14231 |
| 187 | 20240617 | 152900 | 14653281800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 188 | 20240617 | 152800 | 14653281800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 189 | 20240617 | 152700 | 14653281800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 190 | 20240617 | 152600 | 14653281800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 191 | 20240617 | 152500 | 14653281800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 192 | 20240617 | 152400 | 14653281800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 193 | 20240617 | 152300 | 14653281800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 194 | 20240617 | 152200 | 14653281800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 195 | 20240617 | 152100 | 14653281800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 196 | 20240617 | 152000 | 14653281800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 197 | 20240617 | 151900 | 14653281800 | 31300 | 31350 | 31350 | 31250 | 5793 |
| 198 | 20240617 | 151800 | 14472090200 | 31350 | 31350 | 31350 | 31250 | 3514 |
| 199 | 20240617 | 151700 | 14362089200 | 31350 | 31350 | 31350 | 31300 | 5860 |
| 200 | 20240617 | 151600 | 14178638150 | 31350 | 31400 | 31400 | 31300 | 2886 |
| 201 | 20240617 | 151500 | 14088170500 | 31400 | 31400 | 31450 | 31300 | 2574 |
| 202 | 20240617 | 151400 | 14007442050 | 31350 | 31350 | 31450 | 31350 | 3684 |
| 203 | 20240617 | 151300 | 13891875250 | 31400 | 31350 | 31450 | 31350 | 4380 |
| 204 | 20240617 | 151200 | 13754498650 | 31300 | 31300 | 31400 | 31250 | 3707 |
| 205 | 20240617 | 151100 | 13638450400 | 31250 | 31300 | 31400 | 31250 | 5171 |
| 206 | 20240617 | 151000 | 13476671600 | 31300 | 31300 | 31350 | 31250 | 2723 |
| 207 | 20240617 | 150900 | 13391502500 | 31300 | 31300 | 31350 | 31250 | 5822 |
| 208 | 20240617 | 150800 | 13209242650 | 31300 | 31400 | 31400 | 31300 | 11274 |
| 209 | 20240617 | 150700 | 12856136000 | 31400 | 31450 | 31450 | 31350 | 5549 |
| 210 | 20240617 | 150600 | 12681893200 | 31450 | 31450 | 31500 | 31450 | 1865 |
| 211 | 20240617 | 150500 | 12623233750 | 31450 | 31450 | 31500 | 31400 | 1624 |
| 212 | 20240617 | 150400 | 12572167400 | 31450 | 31400 | 31450 | 31400 | 1276 |
| 213 | 20240617 | 150300 | 12532096500 | 31450 | 31500 | 31500 | 31400 | 775 |
| 214 | 20240617 | 150200 | 12507749550 | 31450 | 31450 | 31450 | 31450 | 1603 |
| 215 | 20240617 | 150100 | 12457335200 | 31500 | 31450 | 31500 | 31450 | 1270 |
| 216 | 20240617 | 150000 | 12417387100 | 31500 | 31400 | 31500 | 31400 | 1299 |
| 217 | 20240617 | 145900 | 12376532150 | 31450 | 31450 | 31550 | 31400 | 2409 |
| 218 | 20240617 | 145800 | 12300733550 | 31450 | 31500 | 31500 | 31450 | 1440 |
| 219 | 20240617 | 145700 | 12255433550 | 31450 | 31450 | 31500 | 31450 | 1615 |
| 220 | 20240617 | 145600 | 12204632350 | 31450 | 31450 | 31500 | 31450 | 1803 |
| 221 | 20240617 | 145500 | 12147912050 | 31450 | 31500 | 31500 | 31450 | 1287 |
| 222 | 20240617 | 145400 | 12107433000 | 31450 | 31450 | 31500 | 31450 | 1733 |
| 223 | 20240617 | 145300 | 12052923400 | 31500 | 31450 | 31500 | 31450 | 1292 |
| 224 | 20240617 | 145200 | 12012285000 | 31500 | 31450 | 31550 | 31450 | 1259 |
| 225 | 20240617 | 145100 | 11972660900 | 31450 | 31550 | 31550 | 31450 | 1168 |
| 226 | 20240617 | 145000 | 11935895150 | 31500 | 31500 | 31550 | 31500 | 1278 |
| 227 | 20240617 | 144900 | 11895634250 | 31500 | 31500 | 31550 | 31500 | 1899 |
| 228 | 20240617 | 144800 | 11835813500 | 31500 | 31500 | 31550 | 31500 | 1553 |
| 229 | 20240617 | 144700 | 11786889500 | 31500 | 31550 | 31550 | 31500 | 519 |
| 230 | 20240617 | 144600 | 11770538150 | 31500 | 31500 | 31550 | 31500 | 489 |
| 231 | 20240617 | 144500 | 11755128450 | 31500 | 31500 | 31550 | 31500 | 376 |
| 232 | 20240617 | 144400 | 11743277000 | 31500 | 31500 | 31550 | 31500 | 332 |
| 233 | 20240617 | 144300 | 11732811400 | 31550 | 31500 | 31550 | 31500 | 642 |
| 234 | 20240617 | 144200 | 11712577700 | 31500 | 31500 | 31550 | 31500 | 416 |
| 235 | 20240617 | 144100 | 11699462100 | 31500 | 31550 | 31550 | 31500 | 417 |
| 236 | 20240617 | 144000 | 11686318900 | 31500 | 31500 | 31550 | 31500 | 501 |
| 237 | 20240617 | 143900 | 11670530700 | 31500 | 31500 | 31550 | 31500 | 361 |
| 238 | 20240617 | 143800 | 11659153900 | 31550 | 31500 | 31550 | 31500 | 337 |
| 239 | 20240617 | 143700 | 11648530200 | 31550 | 31500 | 31550 | 31500 | 606 |
| 240 | 20240617 | 143600 | 11629429150 | 31500 | 31500 | 31550 | 31500 | 269 |
| 241 | 20240617 | 143500 | 11620949250 | 31550 | 31550 | 31550 | 31500 | 325 |
| 242 | 20240617 | 143400 | 11610705150 | 31500 | 31500 | 31550 | 31500 | 589 |
| 243 | 20240617 | 143300 | 11592138950 | 31550 | 31500 | 31550 | 31500 | 314 |
| 244 | 20240617 | 143200 | 11582243050 | 31550 | 31550 | 31550 | 31500 | 218 |
| 245 | 20240617 | 143100 | 11575372800 | 31550 | 31500 | 31550 | 31500 | 550 |
| 246 | 20240617 | 143000 | 11558035200 | 31500 | 31500 | 31550 | 31500 | 532 |
| 247 | 20240617 | 142900 | 11541269200 | 31500 | 31500 | 31550 | 31500 | 391 |
| 248 | 20240617 | 142800 | 11528945800 | 31500 | 31550 | 31550 | 31500 | 238 |
| 249 | 20240617 | 142700 | 11521443250 | 31500 | 31550 | 31550 | 31500 | 516 |
| 250 | 20240617 | 142600 | 11505181850 | 31500 | 31550 | 31600 | 31500 | 777 |
| 251 | 20240617 | 142500 | 11480680000 | 31550 | 31600 | 31600 | 31500 | 540 |
| 252 | 20240617 | 142400 | 11463646850 | 31550 | 31550 | 31600 | 31550 | 1129 |
| 253 | 20240617 | 142300 | 11428023550 | 31550 | 31550 | 31600 | 31550 | 1240 |
| 254 | 20240617 | 142200 | 11388894100 | 31550 | 31550 | 31600 | 31550 | 797 |
| 255 | 20240617 | 142100 | 11363746950 | 31550 | 31550 | 31600 | 31550 | 1687 |
| 256 | 20240617 | 142000 | 11310517800 | 31550 | 31500 | 31600 | 31500 | 4231 |
| 257 | 20240617 | 141900 | 11177026000 | 31550 | 31550 | 31550 | 31500 | 397 |
| 258 | 20240617 | 141800 | 11164509750 | 31500 | 31550 | 31550 | 31500 | 555 |
| 259 | 20240617 | 141700 | 11147014500 | 31500 | 31500 | 31550 | 31500 | 556 |
| 260 | 20240617 | 141600 | 11129494750 | 31550 | 31550 | 31550 | 31500 | 336 |
| 261 | 20240617 | 141500 | 11118908700 | 31550 | 31500 | 31550 | 31500 | 594 |
| 262 | 20240617 | 141400 | 11100193200 | 31550 | 31500 | 31550 | 31500 | 2449 |
| 263 | 20240617 | 141300 | 11023044650 | 31500 | 31550 | 31550 | 31500 | 217 |
| 264 | 20240617 | 141200 | 11016206750 | 31500 | 31550 | 31550 | 31500 | 320 |
| 265 | 20240617 | 141100 | 11006123450 | 31550 | 31500 | 31550 | 31500 | 644 |
| 266 | 20240617 | 141000 | 10985827250 | 31500 | 31500 | 31550 | 31500 | 303 |
| 267 | 20240617 | 140900 | 10976282200 | 31500 | 31550 | 31550 | 31500 | 435 |
| 268 | 20240617 | 140800 | 10962573300 | 31550 | 31550 | 31550 | 31500 | 1054 |
| 269 | 20240617 | 140700 | 10929355200 | 31550 | 31550 | 31600 | 31550 | 1300 |
| 270 | 20240617 | 140600 | 10888331650 | 31550 | 31550 | 31600 | 31500 | 1869 |
| 271 | 20240617 | 140500 | 10829351100 | 31550 | 31550 | 31600 | 31500 | 4000 |
| 272 | 20240617 | 140400 | 10703137350 | 31550 | 31600 | 31600 | 31550 | 604 |
| 273 | 20240617 | 140300 | 10684077750 | 31600 | 31600 | 31600 | 31550 | 473 |
| 274 | 20240617 | 140200 | 10669150300 | 31550 | 31550 | 31600 | 31550 | 483 |
| 275 | 20240617 | 140100 | 10653904400 | 31550 | 31550 | 31600 | 31550 | 618 |
| 276 | 20240617 | 140000 | 10634405650 | 31600 | 31550 | 31600 | 31550 | 559 |
| 277 | 20240617 | 135900 | 10616759450 | 31550 | 31600 | 31600 | 31550 | 532 |
| 278 | 20240617 | 135800 | 10599967600 | 31600 | 31600 | 31600 | 31550 | 849 |
| 279 | 20240617 | 135700 | 10573169500 | 31550 | 31600 | 31650 | 31550 | 893 |
| 280 | 20240617 | 135600 | 10544953600 | 31600 | 31550 | 31600 | 31550 | 1141 |
| 281 | 20240617 | 135500 | 10508930550 | 31600 | 31600 | 31650 | 31600 | 1297 |
| 282 | 20240617 | 135400 | 10467945000 | 31600 | 31600 | 31650 | 31600 | 1620 |
| 283 | 20240617 | 135300 | 10416750150 | 31600 | 31550 | 31600 | 31550 | 787 |
| 284 | 20240617 | 135200 | 10391898350 | 31650 | 31600 | 31650 | 31550 | 1981 |
| 285 | 20240617 | 135100 | 10329296450 | 31600 | 31600 | 31650 | 31600 | 774 |
| 286 | 20240617 | 135000 | 10304835000 | 31600 | 31550 | 31650 | 31550 | 598 |
| 287 | 20240617 | 134900 | 10285937250 | 31600 | 31600 | 31650 | 31550 | 797 |
| 288 | 20240617 | 134800 | 10260737300 | 31600 | 31600 | 31600 | 31600 | 821 |
| 289 | 20240617 | 134700 | 10234793700 | 31650 | 31600 | 31650 | 31600 | 533 |
| 290 | 20240617 | 134600 | 10217950300 | 31650 | 31600 | 31650 | 31600 | 516 |
| 291 | 20240617 | 134500 | 10201641800 | 31650 | 31600 | 31650 | 31550 | 1413 |
| 292 | 20240617 | 134400 | 10156989300 | 31600 | 31600 | 31650 | 31600 | 607 |
| 293 | 20240617 | 134300 | 10137804800 | 31600 | 31600 | 31650 | 31600 | 464 |
| 294 | 20240617 | 134200 | 10123142250 | 31650 | 31650 | 31650 | 31600 | 655 |
| 295 | 20240617 | 134100 | 10102439550 | 31600 | 31600 | 31650 | 31600 | 656 |
| 296 | 20240617 | 134000 | 10081703300 | 31650 | 31650 | 31650 | 31600 | 342 |
| 297 | 20240617 | 133900 | 10070893200 | 31600 | 31600 | 31650 | 31600 | 1395 |
| 298 | 20240617 | 133800 | 10026809150 | 31600 | 31650 | 31650 | 31600 | 563 |
| 299 | 20240617 | 133700 | 10009014400 | 31600 | 31600 | 31700 | 31600 | 718 |
| 300 | 20240617 | 133600 | 9986300550 | 31600 | 31600 | 31650 | 31600 | 538 |
| 301 | 20240617 | 133500 | 9969295350 | 31650 | 31650 | 31650 | 31600 | 646 |
| 302 | 20240617 | 133400 | 9948869500 | 31600 | 31600 | 31650 | 31600 | 716 |
| 303 | 20240617 | 133300 | 9926240850 | 31600 | 31600 | 31650 | 31600 | 675 |
| 304 | 20240617 | 133200 | 9904906550 | 31600 | 31700 | 31700 | 31600 | 964 |
| 305 | 20240617 | 133100 | 9874402150 | 31650 | 31700 | 31700 | 31650 | 480 |
| 306 | 20240617 | 133000 | 9859210050 | 31700 | 31700 | 31700 | 31650 | 607 |
| 307 | 20240617 | 132900 | 9839993950 | 31650 | 31650 | 31700 | 31650 | 474 |
| 308 | 20240617 | 132800 | 9824990850 | 31650 | 31650 | 31700 | 31650 | 1021 |
| 309 | 20240617 | 132700 | 9792673800 | 31650 | 31650 | 31700 | 31650 | 501 |
| 310 | 20240617 | 132600 | 9776810800 | 31650 | 31650 | 31700 | 31600 | 613 |
| 311 | 20240617 | 132500 | 9757403300 | 31650 | 31700 | 31700 | 31650 | 675 |
| 312 | 20240617 | 132400 | 9736039150 | 31650 | 31650 | 31700 | 31650 | 841 |
| 313 | 20240617 | 132300 | 9709413550 | 31650 | 31700 | 31700 | 31650 | 706 |
| 314 | 20240617 | 132200 | 9687068300 | 31650 | 31650 | 31700 | 31650 | 702 |
| 315 | 20240617 | 132100 | 9664844950 | 31650 | 31700 | 31700 | 31650 | 720 |
| 316 | 20240617 | 132000 | 9642054900 | 31750 | 31700 | 31750 | 31600 | 12443 |
| 317 | 20240617 | 131900 | 9248455900 | 31650 | 31700 | 31750 | 31650 | 649 |
| 318 | 20240617 | 131800 | 9227889100 | 31750 | 31650 | 31750 | 31650 | 227 |
| 319 | 20240617 | 131700 | 9220698550 | 31700 | 31650 | 31700 | 31650 | 171 |
| 320 | 20240617 | 131600 | 9215285500 | 31650 | 31650 | 31700 | 31650 | 364 |
| 321 | 20240617 | 131500 | 9203760550 | 31650 | 31700 | 31700 | 31650 | 205 |
| 322 | 20240617 | 131400 | 9197271850 | 31700 | 31650 | 31700 | 31650 | 259 |
| 323 | 20240617 | 131300 | 9189069250 | 31650 | 31700 | 31700 | 31650 | 136 |
| 324 | 20240617 | 131200 | 9184764800 | 31650 | 31750 | 31750 | 31650 | 408 |
| 325 | 20240617 | 131100 | 9171836950 | 31750 | 31700 | 31750 | 31650 | 463 |
| 326 | 20240617 | 131000 | 9157155250 | 31700 | 31700 | 31700 | 31650 | 1326 |
| 327 | 20240617 | 130900 | 9115122250 | 31700 | 31700 | 31750 | 31700 | 401 |
| 328 | 20240617 | 130800 | 9102405250 | 31700 | 31750 | 31750 | 31700 | 159 |
| 329 | 20240617 | 130700 | 9097362650 | 31700 | 31750 | 31800 | 31700 | 235 |
| 330 | 20240617 | 130600 | 9089902200 | 31700 | 31700 | 31750 | 31700 | 368 |
| 331 | 20240617 | 130500 | 9078234250 | 31700 | 31750 | 31750 | 31700 | 243 |
| 332 | 20240617 | 130400 | 9070522700 | 31750 | 31700 | 31750 | 31700 | 301 |
| 333 | 20240617 | 130300 | 9060977950 | 31750 | 31750 | 31750 | 31650 | 1468 |
| 334 | 20240617 | 130200 | 9014443100 | 31700 | 31700 | 31750 | 31700 | 256 |
| 335 | 20240617 | 130100 | 9006325100 | 31700 | 31750 | 31750 | 31700 | 193 |
| 336 | 20240617 | 130000 | 9000206150 | 31800 | 31800 | 31800 | 31700 | 260 |
| 337 | 20240617 | 125900 | 8991948500 | 31800 | 31700 | 31800 | 31650 | 2226 |
| 338 | 20240617 | 125800 | 8921269050 | 31700 | 31700 | 31750 | 31650 | 574 |
| 339 | 20240617 | 125700 | 8903069000 | 31700 | 31700 | 31750 | 31700 | 908 |
| 340 | 20240617 | 125600 | 8874284600 | 31700 | 31700 | 31750 | 31700 | 465 |
| 341 | 20240617 | 125500 | 8859536400 | 31750 | 31650 | 31750 | 31650 | 391 |
| 342 | 20240617 | 125400 | 8847135350 | 31700 | 31700 | 31750 | 31650 | 407 |
| 343 | 20240617 | 125300 | 8834233000 | 31650 | 31700 | 31700 | 31650 | 448 |
| 344 | 20240617 | 125200 | 8820044250 | 31650 | 31750 | 31750 | 31650 | 288 |
| 345 | 20240617 | 125100 | 8810913350 | 31700 | 31700 | 31700 | 31650 | 597 |
| 346 | 20240617 | 125000 | 8791995350 | 31650 | 31750 | 31750 | 31650 | 353 |
| 347 | 20240617 | 124900 | 8780810250 | 31700 | 31700 | 31750 | 31650 | 470 |
| 348 | 20240617 | 124800 | 8765912900 | 31750 | 31700 | 31800 | 31700 | 311 |
| 349 | 20240617 | 124700 | 8756039200 | 31700 | 31700 | 31750 | 31700 | 852 |
| 350 | 20240617 | 124600 | 8729017000 | 31700 | 31700 | 31800 | 31700 | 372 |
| 351 | 20240617 | 124500 | 8717220250 | 31700 | 31800 | 31800 | 31700 | 239 |
| 352 | 20240617 | 124400 | 8709634850 | 31750 | 31700 | 31750 | 31650 | 569 |
| 353 | 20240617 | 124300 | 8691573500 | 31650 | 31700 | 31750 | 31650 | 562 |
| 354 | 20240617 | 124200 | 8673747850 | 31700 | 31700 | 31750 | 31700 | 494 |
| 355 | 20240617 | 124100 | 8658085200 | 31700 | 31700 | 31750 | 31700 | 162 |
| 356 | 20240617 | 124000 | 8652949750 | 31750 | 31700 | 31750 | 31700 | 454 |
| 357 | 20240617 | 123900 | 8638552750 | 31750 | 31700 | 31750 | 31700 | 289 |
| 358 | 20240617 | 123800 | 8629391300 | 31650 | 31750 | 31750 | 31650 | 205 |
| 359 | 20240617 | 123700 | 8622892900 | 31700 | 31700 | 31750 | 31650 | 688 |
| 360 | 20240617 | 123600 | 8601085050 | 31700 | 31700 | 31800 | 31700 | 248 |
| 361 | 20240617 | 123500 | 8593215100 | 31750 | 31750 | 31800 | 31750 | 427 |
| 362 | 20240617 | 123400 | 8579656600 | 31800 | 31800 | 31800 | 31750 | 308 |
| 363 | 20240617 | 123300 | 8569870200 | 31800 | 31750 | 31800 | 31750 | 426 |
| 364 | 20240617 | 123200 | 8556344150 | 31800 | 31800 | 31800 | 31750 | 251 |
| 365 | 20240617 | 123100 | 8548369600 | 31750 | 31700 | 31800 | 31650 | 431 |
| 366 | 20240617 | 123000 | 8534694750 | 31700 | 31750 | 31750 | 31700 | 375 |
| 367 | 20240617 | 122900 | 8522804300 | 31700 | 31700 | 31750 | 31700 | 443 |
| 368 | 20240617 | 122800 | 8508759000 | 31750 | 31750 | 31750 | 31700 | 145 |
| 369 | 20240617 | 122700 | 8504160250 | 31750 | 31700 | 31800 | 31700 | 751 |
| 370 | 20240617 | 122600 | 8480350550 | 31700 | 31700 | 31750 | 31650 | 229 |
| 371 | 20240617 | 122500 | 8473093400 | 31700 | 31750 | 31750 | 31650 | 360 |
| 372 | 20240617 | 122400 | 8461679800 | 31650 | 31750 | 31750 | 31650 | 546 |
| 373 | 20240617 | 122300 | 8444368450 | 31700 | 31750 | 31800 | 31700 | 663 |
| 374 | 20240617 | 122200 | 8423322350 | 31750 | 31800 | 31800 | 31750 | 447 |
| 375 | 20240617 | 122100 | 8409127000 | 31750 | 31750 | 31800 | 31750 | 421 |
| 376 | 20240617 | 122000 | 8395757900 | 31750 | 31750 | 31850 | 31700 | 2276 |
| 377 | 20240617 | 121900 | 8323431050 | 31750 | 31700 | 31750 | 31700 | 330 |
| 378 | 20240617 | 121800 | 8312969250 | 31700 | 31700 | 31750 | 31700 | 602 |
| 379 | 20240617 | 121700 | 8293883250 | 31700 | 31700 | 31800 | 31700 | 523 |
| 380 | 20240617 | 121600 | 8277301250 | 31700 | 31800 | 31800 | 31700 | 630 |
| 381 | 20240617 | 121500 | 8257323500 | 31700 | 31700 | 31800 | 31650 | 586 |
| 382 | 20240617 | 121400 | 8238727550 | 31700 | 31750 | 31750 | 31700 | 560 |
| 383 | 20240617 | 121300 | 8220973000 | 31700 | 31700 | 31750 | 31700 | 436 |
| 384 | 20240617 | 121200 | 8207149600 | 31750 | 31750 | 31750 | 31650 | 700 |
| 385 | 20240617 | 121100 | 8184957700 | 31750 | 31750 | 31750 | 31700 | 542 |
| 386 | 20240617 | 121000 | 8167775850 | 31750 | 31850 | 31850 | 31750 | 603 |
| 387 | 20240617 | 120900 | 8148628850 | 31800 | 31800 | 31800 | 31750 | 348 |
| 388 | 20240617 | 120800 | 8137575300 | 31750 | 31700 | 31800 | 31650 | 842 |
| 389 | 20240617 | 120700 | 8110853350 | 31750 | 31700 | 31750 | 31650 | 731 |
| 390 | 20240617 | 120600 | 8087687100 | 31700 | 31700 | 31750 | 31700 | 369 |
| 391 | 20240617 | 120500 | 8075987150 | 31750 | 31750 | 31750 | 31700 | 145 |
| 392 | 20240617 | 120400 | 8071387600 | 31750 | 31700 | 31750 | 31700 | 937 |
| 393 | 20240617 | 120300 | 8041684300 | 31750 | 31800 | 31800 | 31700 | 491 |
| 394 | 20240617 | 120200 | 8026108200 | 31700 | 31750 | 31800 | 31700 | 353 |
| 395 | 20240617 | 120100 | 8014899550 | 31800 | 31750 | 31800 | 31750 | 729 |
| 396 | 20240617 | 120000 | 7991751600 | 31750 | 31850 | 31850 | 31750 | 589 |
| 397 | 20240617 | 115900 | 7973049850 | 31800 | 31750 | 31800 | 31750 | 109 |
| 398 | 20240617 | 115800 | 7969586650 | 31750 | 31750 | 31800 | 31750 | 868 |
| 399 | 20240617 | 115700 | 7942023450 | 31800 | 31750 | 31800 | 31750 | 441 |
| 400 | 20240617 | 115600 | 7928019350 | 31800 | 31700 | 31800 | 31700 | 892 |
| 401 | 20240617 | 115500 | 7899718000 | 31700 | 31700 | 31800 | 31700 | 202 |
| 402 | 20240617 | 115400 | 7893310400 | 31700 | 31750 | 31800 | 31700 | 820 |
| 403 | 20240617 | 115300 | 7867274500 | 31800 | 31750 | 31800 | 31750 | 374 |
| 404 | 20240617 | 115200 | 7855397050 | 31750 | 31700 | 31800 | 31700 | 795 |
| 405 | 20240617 | 115100 | 7830178550 | 31750 | 31700 | 31750 | 31700 | 323 |
| 406 | 20240617 | 115000 | 7819936900 | 31700 | 31700 | 31750 | 31700 | 570 |
| 407 | 20240617 | 114900 | 7801865150 | 31800 | 31700 | 31800 | 31700 | 546 |
| 408 | 20240617 | 114800 | 7784529150 | 31700 | 31750 | 31750 | 31650 | 677 |
| 409 | 20240617 | 114700 | 7763076200 | 31700 | 31800 | 31800 | 31700 | 385 |
| 410 | 20240617 | 114600 | 7750851500 | 31750 | 31800 | 31800 | 31750 | 482 |
| 411 | 20240617 | 114500 | 7735547900 | 31750 | 31700 | 31750 | 31650 | 809 |
| 412 | 20240617 | 114400 | 7709895550 | 31700 | 31750 | 31800 | 31700 | 582 |
| 413 | 20240617 | 114300 | 7691418150 | 31800 | 31750 | 31800 | 31750 | 168 |
| 414 | 20240617 | 114200 | 7686078800 | 31750 | 31750 | 31800 | 31750 | 534 |
| 415 | 20240617 | 114100 | 7669124100 | 31800 | 31800 | 31850 | 31750 | 632 |
| 416 | 20240617 | 114000 | 7649034250 | 31800 | 31850 | 31850 | 31800 | 450 |
| 417 | 20240617 | 113900 | 7634723450 | 31800 | 31750 | 31850 | 31650 | 3889 |
| 418 | 20240617 | 113800 | 7511134200 | 31650 | 31700 | 31750 | 31650 | 754 |
| 419 | 20240617 | 113700 | 7487238900 | 31700 | 31700 | 31750 | 31700 | 353 |
| 420 | 20240617 | 113600 | 7476046250 | 31700 | 31700 | 31750 | 31700 | 632 |
| 421 | 20240617 | 113500 | 7456006650 | 31750 | 31650 | 31750 | 31650 | 358 |
| 422 | 20240617 | 113400 | 7444666000 | 31700 | 31650 | 31750 | 31650 | 678 |
| 423 | 20240617 | 113300 | 7423173400 | 31750 | 31700 | 31750 | 31700 | 465 |
| 424 | 20240617 | 113200 | 7408424200 | 31700 | 31750 | 31750 | 31650 | 655 |
| 425 | 20240617 | 113100 | 7387656400 | 31750 | 31700 | 31750 | 31650 | 1051 |
| 426 | 20240617 | 113000 | 7354305950 | 31700 | 31800 | 31800 | 31650 | 1095 |
| 427 | 20240617 | 112900 | 7319542100 | 31750 | 31750 | 31800 | 31700 | 512 |
| 428 | 20240617 | 112800 | 7303297850 | 31700 | 31750 | 31750 | 31650 | 3165 |
| 429 | 20240617 | 112700 | 7202921050 | 31750 | 31700 | 31750 | 31700 | 184 |
| 430 | 20240617 | 112600 | 7197085750 | 31700 | 31750 | 31750 | 31700 | 611 |
| 431 | 20240617 | 112500 | 7177716250 | 31700 | 31750 | 31750 | 31700 | 587 |
| 432 | 20240617 | 112400 | 7159106100 | 31750 | 31750 | 31750 | 31700 | 375 |
| 433 | 20240617 | 112300 | 7147215850 | 31700 | 31750 | 31750 | 31700 | 660 |
| 434 | 20240617 | 112200 | 7126289400 | 31750 | 31750 | 31750 | 31700 | 550 |
| 435 | 20240617 | 112100 | 7108854050 | 31700 | 31750 | 31750 | 31700 | 749 |
| 436 | 20240617 | 112000 | 7085102450 | 31700 | 31700 | 31750 | 31700 | 180 |
| 437 | 20240617 | 111900 | 7079392550 | 31700 | 31700 | 31750 | 31700 | 697 |
| 438 | 20240617 | 111800 | 7057293650 | 31700 | 31750 | 31750 | 31700 | 389 |
| 439 | 20240617 | 111700 | 7044961250 | 31750 | 31700 | 31750 | 31700 | 603 |
| 440 | 20240617 | 111600 | 7025843650 | 31700 | 31750 | 31750 | 31700 | 373 |
| 441 | 20240617 | 111500 | 7014016250 | 31750 | 31750 | 31750 | 31700 | 836 |
| 442 | 20240617 | 111400 | 6987514850 | 31750 | 31700 | 31750 | 31700 | 289 |
| 443 | 20240617 | 111300 | 6978352450 | 31700 | 31700 | 31750 | 31700 | 504 |
| 444 | 20240617 | 111200 | 6962374900 | 31750 | 31750 | 31750 | 31700 | 438 |
| 445 | 20240617 | 111100 | 6948481400 | 31700 | 31750 | 31750 | 31700 | 619 |
| 446 | 20240617 | 111000 | 6928842900 | 31700 | 31750 | 31800 | 31700 | 213 |
| 447 | 20240617 | 110900 | 6922084600 | 31750 | 31750 | 31800 | 31750 | 440 |
| 448 | 20240617 | 110800 | 6908114400 | 31800 | 31800 | 31800 | 31750 | 185 |
| 449 | 20240617 | 110700 | 6902237900 | 31750 | 31750 | 31800 | 31750 | 893 |
| 450 | 20240617 | 110600 | 6873885100 | 31800 | 31750 | 31800 | 31650 | 1235 |
| 451 | 20240617 | 110500 | 6834710300 | 31700 | 31700 | 31750 | 31700 | 341 |
| 452 | 20240617 | 110400 | 6823898500 | 31700 | 31750 | 31750 | 31700 | 386 |
| 453 | 20240617 | 110300 | 6811657100 | 31700 | 31700 | 31750 | 31700 | 408 |
| 454 | 20240617 | 110200 | 6798722200 | 31700 | 31700 | 31750 | 31700 | 625 |
| 455 | 20240617 | 110100 | 6778905150 | 31750 | 31750 | 31800 | 31700 | 649 |
| 456 | 20240617 | 110000 | 6758309950 | 31700 | 31750 | 31800 | 31700 | 486 |
| 457 | 20240617 | 105900 | 6742884400 | 31700 | 31750 | 31800 | 31700 | 795 |
| 458 | 20240617 | 105800 | 6717669350 | 31800 | 31700 | 31800 | 31650 | 494 |
| 459 | 20240617 | 105700 | 6702002300 | 31750 | 31750 | 31750 | 31700 | 348 |
| 460 | 20240617 | 105600 | 6690956600 | 31750 | 31750 | 31800 | 31750 | 811 |
| 461 | 20240617 | 105500 | 6665206750 | 31750 | 31750 | 31800 | 31750 | 393 |
| 462 | 20240617 | 105400 | 6652726300 | 31750 | 31650 | 31750 | 31650 | 894 |
| 463 | 20240617 | 105300 | 6624352250 | 31650 | 31700 | 31750 | 31650 | 1551 |
| 464 | 20240617 | 105200 | 6575176950 | 31650 | 31650 | 31650 | 31650 | 76 |
| 465 | 20240617 | 105100 | 6572771550 | 31650 | 31700 | 31700 | 31650 | 803 |
| 466 | 20240617 | 105000 | 6547348400 | 31650 | 31700 | 31700 | 31650 | 486 |
| 467 | 20240617 | 104900 | 6531966250 | 31650 | 31700 | 31700 | 31650 | 553 |
| 468 | 20240617 | 104800 | 6514461300 | 31650 | 31700 | 31700 | 31650 | 366 |
| 469 | 20240617 | 104700 | 6502864500 | 31650 | 31700 | 31700 | 31600 | 1536 |
| 470 | 20240617 | 104600 | 6454245450 | 31700 | 31700 | 31700 | 31650 | 753 |
| 471 | 20240617 | 104500 | 6430407300 | 31650 | 31650 | 31700 | 31650 | 570 |
| 472 | 20240617 | 104400 | 6412366550 | 31700 | 31650 | 31700 | 31650 | 146 |
| 473 | 20240617 | 104300 | 6407745050 | 31700 | 31650 | 31700 | 31650 | 848 |
| 474 | 20240617 | 104200 | 6380900200 | 31700 | 31650 | 31700 | 31650 | 182 |
| 475 | 20240617 | 104100 | 6375137700 | 31700 | 31700 | 31700 | 31650 | 590 |
| 476 | 20240617 | 104000 | 6356463200 | 31700 | 31700 | 31700 | 31650 | 1072 |
| 477 | 20240617 | 103900 | 6322527750 | 31650 | 31700 | 31700 | 31650 | 389 |
| 478 | 20240617 | 103800 | 6310211600 | 31700 | 31700 | 31700 | 31650 | 521 |
| 479 | 20240617 | 103700 | 6293716750 | 31650 | 31700 | 31700 | 31650 | 492 |
| 480 | 20240617 | 103600 | 6278139800 | 31650 | 31650 | 31700 | 31650 | 452 |
| 481 | 20240617 | 103500 | 6263822950 | 31650 | 31650 | 31700 | 31650 | 948 |
| 482 | 20240617 | 103400 | 6233804200 | 31650 | 31700 | 31700 | 31650 | 213 |
| 483 | 20240617 | 103300 | 6227056250 | 31650 | 31700 | 31750 | 31650 | 649 |
| 484 | 20240617 | 103200 | 6206491200 | 31700 | 31700 | 31750 | 31700 | 493 |
| 485 | 20240617 | 103100 | 6190862950 | 31700 | 31700 | 31750 | 31700 | 374 |
| 486 | 20240617 | 103000 | 6179006500 | 31750 | 31750 | 31750 | 31700 | 870 |
| 487 | 20240617 | 102900 | 6151425100 | 31750 | 31700 | 31750 | 31700 | 786 |
| 488 | 20240617 | 102800 | 6126508250 | 31700 | 31700 | 31750 | 31700 | 208 |
| 489 | 20240617 | 102700 | 6119909000 | 31650 | 31700 | 31750 | 31650 | 1000 |
| 490 | 20240617 | 102600 | 6088208600 | 31700 | 31750 | 31750 | 31700 | 259 |
| 491 | 20240617 | 102500 | 6079997200 | 31750 | 31650 | 31750 | 31650 | 796 |
| 492 | 20240617 | 102400 | 6054777750 | 31700 | 31700 | 31750 | 31650 | 1471 |
| 493 | 20240617 | 102300 | 6008138000 | 31700 | 31750 | 31750 | 31700 | 680 |
| 494 | 20240617 | 102200 | 5986577750 | 31750 | 31700 | 31750 | 31700 | 631 |
| 495 | 20240617 | 102100 | 5966574500 | 31750 | 31700 | 31750 | 31700 | 900 |
| 496 | 20240617 | 102000 | 5938035700 | 31700 | 31700 | 31750 | 31700 | 810 |
| 497 | 20240617 | 101900 | 5912351700 | 31700 | 31750 | 31750 | 31700 | 385 |
| 498 | 20240617 | 101800 | 5900143600 | 31700 | 31700 | 31750 | 31700 | 619 |
| 499 | 20240617 | 101700 | 5880520550 | 31700 | 31750 | 31750 | 31700 | 2127 |
| 500 | 20240617 | 101600 | 5813019700 | 31800 | 31750 | 31800 | 31750 | 875 |
| 501 | 20240617 | 101500 | 5785235500 | 31800 | 31750 | 31800 | 31750 | 234 |
| 502 | 20240617 | 101400 | 5777803850 | 31800 | 31700 | 31800 | 31700 | 1456 |
| 503 | 20240617 | 101300 | 5731608900 | 31750 | 31750 | 31750 | 31700 | 174 |
| 504 | 20240617 | 101200 | 5726088150 | 31700 | 31700 | 31750 | 31700 | 647 |
| 505 | 20240617 | 101100 | 5705575500 | 31750 | 31700 | 31750 | 31700 | 609 |
| 506 | 20240617 | 101000 | 5686263450 | 31750 | 31750 | 31750 | 31700 | 537 |
| 507 | 20240617 | 100900 | 5669237100 | 31750 | 31750 | 31750 | 31700 | 469 |
| 508 | 20240617 | 100800 | 5654363300 | 31700 | 31700 | 31750 | 31700 | 736 |
| 509 | 20240617 | 100700 | 5631028850 | 31750 | 31700 | 31750 | 31700 | 436 |
| 510 | 20240617 | 100600 | 5617202100 | 31750 | 31700 | 31750 | 31650 | 1912 |
| 511 | 20240617 | 100500 | 5556590550 | 31700 | 31700 | 31700 | 31650 | 243 |
| 512 | 20240617 | 100400 | 5548895150 | 31650 | 31700 | 31700 | 31650 | 940 |
| 513 | 20240617 | 100300 | 5519138250 | 31650 | 31700 | 31700 | 31650 | 674 |
| 514 | 20240617 | 100200 | 5497803300 | 31750 | 31700 | 31750 | 31650 | 2845 |
| 515 | 20240617 | 100100 | 5407661450 | 31700 | 31700 | 31700 | 31650 | 687 |
| 516 | 20240617 | 100000 | 5385913450 | 31700 | 31750 | 31750 | 31650 | 2010 |
| 517 | 20240617 | 095900 | 5322210600 | 31700 | 31700 | 31750 | 31700 | 504 |
| 518 | 20240617 | 095800 | 5306227000 | 31700 | 31700 | 31750 | 31700 | 724 |
| 519 | 20240617 | 095700 | 5283275750 | 31700 | 31750 | 31750 | 31700 | 263 |
| 520 | 20240617 | 095600 | 5274938200 | 31750 | 31750 | 31750 | 31700 | 2528 |
| 521 | 20240617 | 095500 | 5194704050 | 31750 | 31800 | 31850 | 31750 | 1989 |
| 522 | 20240617 | 095400 | 5131458750 | 31850 | 31850 | 31850 | 31800 | 593 |
| 523 | 20240617 | 095300 | 5112598000 | 31850 | 31800 | 31850 | 31800 | 1028 |
| 524 | 20240617 | 095200 | 5079875450 | 31850 | 31800 | 31850 | 31750 | 1153 |
| 525 | 20240617 | 095100 | 5043209000 | 31750 | 31750 | 31800 | 31750 | 574 |
| 526 | 20240617 | 095000 | 5024984200 | 31750 | 31850 | 31850 | 31700 | 5604 |
| 527 | 20240617 | 094900 | 4846957100 | 31850 | 31850 | 31850 | 31800 | 172 |
| 528 | 20240617 | 094800 | 4841484100 | 31800 | 31900 | 31900 | 31800 | 2119 |
| 529 | 20240617 | 094700 | 4774024650 | 31900 | 31900 | 31900 | 31850 | 107 |
| 530 | 20240617 | 094600 | 4770613800 | 31900 | 31950 | 31950 | 31850 | 1163 |
| 531 | 20240617 | 094500 | 4733515850 | 31900 | 31900 | 31950 | 31900 | 663 |
| 532 | 20240617 | 094400 | 4712363350 | 31900 | 31900 | 31950 | 31900 | 186 |
| 533 | 20240617 | 094300 | 4706428150 | 31900 | 31950 | 32000 | 31900 | 1242 |
| 534 | 20240617 | 094200 | 4666745700 | 31950 | 31900 | 31950 | 31850 | 776 |
| 535 | 20240617 | 094100 | 4642001250 | 31800 | 32000 | 32000 | 31800 | 10796 |
| 536 | 20240617 | 094000 | 4298375450 | 32000 | 31950 | 32050 | 31950 | 4434 |
| 537 | 20240617 | 093900 | 4156480000 | 32000 | 32000 | 32000 | 31900 | 1501 |
| 538 | 20240617 | 093800 | 4108463500 | 32000 | 31950 | 32000 | 31900 | 1703 |
| 539 | 20240617 | 093700 | 4054019000 | 32000 | 32000 | 32000 | 31950 | 1398 |
| 540 | 20240617 | 093600 | 4009317950 | 32000 | 32000 | 32000 | 31950 | 224 |
| 541 | 20240617 | 093500 | 4002160400 | 32000 | 31900 | 32000 | 31900 | 10 |
| 542 | 20240617 | 093400 | 4001840500 | 32000 | 32000 | 32000 | 31800 | 29607 |
| 543 | 20240617 | 093300 | 3058071550 | 32000 | 32000 | 32000 | 31950 | 311 |
| 544 | 20240617 | 093200 | 3048129550 | 32000 | 32000 | 32000 | 31950 | 471 |
| 545 | 20240617 | 093100 | 3033066050 | 32000 | 31950 | 32000 | 31950 | 338 |
| 546 | 20240617 | 093000 | 3022264850 | 32000 | 31950 | 32000 | 31950 | 52 |
| 547 | 20240617 | 092900 | 3020600900 | 32000 | 32000 | 32000 | 31950 | 517 |
| 548 | 20240617 | 092800 | 3004081600 | 32000 | 31950 | 32000 | 31950 | 120 |
| 549 | 20240617 | 092700 | 3000247450 | 32000 | 32000 | 32000 | 31950 | 2111 |
| 550 | 20240617 | 092600 | 2932700200 | 31950 | 31950 | 32000 | 31950 | 382 |
| 551 | 20240617 | 092500 | 2920492900 | 32000 | 32000 | 32000 | 31950 | 194 |
| 552 | 20240617 | 092400 | 2914294300 | 32000 | 32000 | 32000 | 31950 | 1650 |
| 553 | 20240617 | 092300 | 2861503150 | 32050 | 32100 | 32100 | 32000 | 938 |
| 554 | 20240617 | 092200 | 2831438800 | 32100 | 32050 | 32100 | 32000 | 262 |
| 555 | 20240617 | 092100 | 2823035050 | 32050 | 32000 | 32100 | 31950 | 5733 |
| 556 | 20240617 | 092000 | 2639579750 | 32000 | 31950 | 32000 | 31950 | 3297 |
| 557 | 20240617 | 091900 | 2534084950 | 32000 | 32000 | 32000 | 31950 | 448 |
| 558 | 20240617 | 091800 | 2519753500 | 31950 | 32000 | 32000 | 31950 | 760 |
| 559 | 20240617 | 091700 | 2495442700 | 31950 | 32100 | 32100 | 31950 | 2358 |
| 560 | 20240617 | 091600 | 2419968850 | 32000 | 32150 | 32150 | 32000 | 11920 |
| 561 | 20240617 | 091500 | 2038386700 | 32150 | 32000 | 32150 | 32000 | 3940 |
| 562 | 20240617 | 091400 | 1912158800 | 32000 | 31950 | 32000 | 31950 | 372 |
| 563 | 20240617 | 091300 | 1900259500 | 32000 | 32000 | 32100 | 31950 | 8412 |
| 564 | 20240617 | 091200 | 1630972900 | 32000 | 32100 | 32100 | 31950 | 1200 |
| 565 | 20240617 | 091100 | 1592562850 | 32000 | 32050 | 32100 | 32000 | 809 |
| 566 | 20240617 | 091000 | 1566635800 | 32050 | 32100 | 32100 | 32050 | 510 |
| 567 | 20240617 | 090900 | 1550287950 | 32100 | 32100 | 32100 | 32100 | 146 |
| 568 | 20240617 | 090800 | 1545601350 | 32100 | 32250 | 32250 | 31900 | 22369 |
| 569 | 20240617 | 090700 | 830196500 | 32250 | 32250 | 32300 | 32150 | 2404 |
| 570 | 20240617 | 090600 | 752711850 | 32250 | 32250 | 32250 | 32100 | 1624 |
| 571 | 20240617 | 090500 | 700458800 | 32250 | 32200 | 32250 | 32100 | 1556 |
| 572 | 20240617 | 090400 | 650371350 | 32200 | 32100 | 32250 | 32050 | 471 |
| 573 | 20240617 | 090300 | 635264550 | 32000 | 32350 | 32350 | 32000 | 8319 |
| 574 | 20240617 | 090200 | 368764600 | 32350 | 32250 | 32350 | 32200 | 2309 |
| 575 | 20240617 | 090100 | 294219050 | 32250 | 32200 | 32300 | 32150 | 6304 |
| 576 | 20240617 | 090000 | 91223200 | 32200 | 32050 | 32200 | 32050 | 2841 |