32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 185200 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 7039 |
| 3 | 20240617 | 185100 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 4 | 20240617 | 185000 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 5 | 20240617 | 184900 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 6 | 20240617 | 184800 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 7 | 20240617 | 184700 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 8 | 20240617 | 184600 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 9 | 20240617 | 184500 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 10 | 20240617 | 184400 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 11 | 20240617 | 184300 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 12 | 20240617 | 184200 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 13 | 20240617 | 184100 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 14 | 20240617 | 184000 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 15 | 20240617 | 183900 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 16 | 20240617 | 183800 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 17 | 20240617 | 183700 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 18 | 20240617 | 183600 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 19 | 20240617 | 183500 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 20 | 20240617 | 183400 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 21 | 20240617 | 183300 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 22 | 20240617 | 183200 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 23 | 20240617 | 183100 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 24 | 20240617 | 183000 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 25 | 20240617 | 182900 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 26 | 20240617 | 182800 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 27 | 20240617 | 182700 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 28 | 20240617 | 182600 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 29 | 20240617 | 182500 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 30 | 20240617 | 182400 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 31 | 20240617 | 182300 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 32 | 20240617 | 182200 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 7039 |
| 33 | 20240617 | 182100 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 34 | 20240617 | 182000 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 35 | 20240617 | 181900 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 36 | 20240617 | 181800 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 37 | 20240617 | 181700 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 38 | 20240617 | 181600 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 39 | 20240617 | 181500 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 40 | 20240617 | 181400 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 41 | 20240617 | 181300 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 42 | 20240617 | 181200 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 43 | 20240617 | 181100 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 44 | 20240617 | 181000 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 45 | 20240617 | 180900 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 46 | 20240617 | 180800 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 47 | 20240617 | 180700 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 48 | 20240617 | 180600 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 49 | 20240617 | 180500 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 50 | 20240617 | 180400 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 51 | 20240617 | 180300 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 52 | 20240617 | 180200 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 53 | 20240617 | 180100 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 54 | 20240617 | 180000 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 55 | 20240617 | 175900 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 56 | 20240617 | 175800 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 57 | 20240617 | 175700 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 58 | 20240617 | 175600 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 59 | 20240617 | 175500 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 60 | 20240617 | 175400 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 61 | 20240617 | 175300 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 62 | 20240617 | 175200 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 7039 |
| 63 | 20240617 | 175100 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 64 | 20240617 | 175000 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 65 | 20240617 | 174900 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 66 | 20240617 | 174800 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 67 | 20240617 | 174700 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 68 | 20240617 | 174600 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 69 | 20240617 | 174500 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 70 | 20240617 | 174400 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 71 | 20240617 | 174300 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 72 | 20240617 | 174200 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 73 | 20240617 | 174100 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 74 | 20240617 | 174000 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 75 | 20240617 | 173900 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 76 | 20240617 | 173800 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 77 | 20240617 | 173700 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 78 | 20240617 | 173600 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 79 | 20240617 | 173500 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 80 | 20240617 | 173400 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 81 | 20240617 | 173300 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 82 | 20240617 | 173200 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 83 | 20240617 | 173100 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 84 | 20240617 | 173000 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 85 | 20240617 | 172900 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 86 | 20240617 | 172800 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 87 | 20240617 | 172700 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 88 | 20240617 | 172600 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 89 | 20240617 | 172500 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 90 | 20240617 | 172400 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 91 | 20240617 | 172300 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 92 | 20240617 | 172200 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 7039 |
| 93 | 20240617 | 172100 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 94 | 20240617 | 172000 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 95 | 20240617 | 171900 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 96 | 20240617 | 171800 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 97 | 20240617 | 171700 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 98 | 20240617 | 171600 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 99 | 20240617 | 171500 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 100 | 20240617 | 171400 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 101 | 20240617 | 171300 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 102 | 20240617 | 171200 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 103 | 20240617 | 171100 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 104 | 20240617 | 171000 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 105 | 20240617 | 170900 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 106 | 20240617 | 170800 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 107 | 20240617 | 170700 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 108 | 20240617 | 170600 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 109 | 20240617 | 170500 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 110 | 20240617 | 170400 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 111 | 20240617 | 170300 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 112 | 20240617 | 170200 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 113 | 20240617 | 170100 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 114 | 20240617 | 170000 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 115 | 20240617 | 165900 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 116 | 20240617 | 165800 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 117 | 20240617 | 165700 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 118 | 20240617 | 165600 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 119 | 20240617 | 165500 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 120 | 20240617 | 165400 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 121 | 20240617 | 165300 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 122 | 20240617 | 165200 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 7039 |
| 123 | 20240617 | 165100 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 124 | 20240617 | 165000 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 125 | 20240617 | 164900 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 126 | 20240617 | 164800 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 127 | 20240617 | 164700 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 128 | 20240617 | 164600 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 129 | 20240617 | 164500 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 130 | 20240617 | 164400 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 131 | 20240617 | 164300 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 132 | 20240617 | 164200 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 133 | 20240617 | 164100 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 134 | 20240617 | 164000 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 135 | 20240617 | 163900 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 136 | 20240617 | 163800 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 137 | 20240617 | 163700 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 138 | 20240617 | 163600 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 139 | 20240617 | 163500 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 140 | 20240617 | 163400 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 141 | 20240617 | 163300 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 142 | 20240617 | 163200 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 143 | 20240617 | 163100 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 144 | 20240617 | 163000 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 145 | 20240617 | 162900 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 146 | 20240617 | 162800 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 147 | 20240617 | 162700 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 148 | 20240617 | 162600 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 149 | 20240617 | 162500 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 150 | 20240617 | 162400 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 151 | 20240617 | 162300 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 152 | 20240617 | 162200 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 7039 |
| 153 | 20240617 | 162100 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 154 | 20240617 | 162000 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 155 | 20240617 | 161900 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 156 | 20240617 | 161800 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 157 | 20240617 | 161700 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 158 | 20240617 | 161600 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 159 | 20240617 | 161500 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 160 | 20240617 | 161400 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 161 | 20240617 | 161300 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 162 | 20240617 | 161200 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 163 | 20240617 | 161100 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 164 | 20240617 | 161000 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 165 | 20240617 | 160900 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 166 | 20240617 | 160800 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 167 | 20240617 | 160700 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 168 | 20240617 | 160600 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 169 | 20240617 | 160500 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 170 | 20240617 | 160400 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 171 | 20240617 | 160300 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 172 | 20240617 | 160200 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 173 | 20240617 | 160100 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 174 | 20240617 | 160000 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 175 | 20240617 | 155900 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 176 | 20240617 | 155800 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 177 | 20240617 | 155700 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 178 | 20240617 | 155600 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 179 | 20240617 | 155500 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 180 | 20240617 | 155400 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 181 | 20240617 | 155300 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 182 | 20240617 | 155200 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 7039 |
| 183 | 20240617 | 155100 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 184 | 20240617 | 155000 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 185 | 20240617 | 154900 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 186 | 20240617 | 154800 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 187 | 20240617 | 154700 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 188 | 20240617 | 154600 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20240617 | 154500 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20240617 | 154400 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20240617 | 154300 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20240617 | 154200 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20240617 | 154100 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 194 | 20240617 | 154000 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 195 | 20240617 | 153900 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 196 | 20240617 | 153800 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 197 | 20240617 | 153700 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 198 | 20240617 | 153600 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 199 | 20240617 | 153500 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 200 | 20240617 | 153400 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 201 | 20240617 | 153300 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 202 | 20240617 | 153200 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 203 | 20240617 | 153100 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 204 | 20240617 | 153000 | 7368390350 | 21250 | 21250 | 21250 | 21250 | 7039 |
| 205 | 20240617 | 152900 | 7218811600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 206 | 20240617 | 152800 | 7218811600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 207 | 20240617 | 152700 | 7218811600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 208 | 20240617 | 152600 | 7218811600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 209 | 20240617 | 152500 | 7218811600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 210 | 20240617 | 152400 | 7218811600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 211 | 20240617 | 152300 | 7218811600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 212 | 20240617 | 152200 | 7218811600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 213 | 20240617 | 152100 | 7218811600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 214 | 20240617 | 152000 | 7218811600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 215 | 20240617 | 151900 | 7218811600 | 21250 | 21250 | 21250 | 21200 | 3455 |
| 216 | 20240617 | 151800 | 7145417850 | 21250 | 21250 | 21250 | 21200 | 3727 |
| 217 | 20240617 | 151700 | 7066323400 | 21250 | 21250 | 21250 | 21200 | 493 |
| 218 | 20240617 | 151600 | 7055850200 | 21250 | 21250 | 21250 | 21200 | 3320 |
| 219 | 20240617 | 151500 | 6985344300 | 21250 | 21200 | 21250 | 21200 | 348 |
| 220 | 20240617 | 151400 | 6977963350 | 21250 | 21250 | 21250 | 21200 | 539 |
| 221 | 20240617 | 151300 | 6966525000 | 21200 | 21250 | 21250 | 21200 | 440 |
| 222 | 20240617 | 151200 | 6957189450 | 21200 | 21250 | 21250 | 21150 | 826 |
| 223 | 20240617 | 151100 | 6939679450 | 21250 | 21200 | 21250 | 21150 | 631 |
| 224 | 20240617 | 151000 | 6926301100 | 21250 | 21150 | 21250 | 21150 | 994 |
| 225 | 20240617 | 150900 | 6905252550 | 21250 | 21200 | 21250 | 21200 | 1166 |
| 226 | 20240617 | 150800 | 6880529950 | 21250 | 21200 | 21250 | 21200 | 369 |
| 227 | 20240617 | 150700 | 6872705700 | 21250 | 21200 | 21300 | 21200 | 49 |
| 228 | 20240617 | 150600 | 6871665350 | 21200 | 21300 | 21300 | 21200 | 1636 |
| 229 | 20240617 | 150500 | 6836881300 | 21300 | 21300 | 21300 | 21200 | 1699 |
| 230 | 20240617 | 150400 | 6800848550 | 21300 | 21250 | 21300 | 21200 | 1780 |
| 231 | 20240617 | 150300 | 6763024850 | 21200 | 21200 | 21250 | 21150 | 2000 |
| 232 | 20240617 | 150200 | 6720626350 | 21150 | 21150 | 21250 | 21150 | 2171 |
| 233 | 20240617 | 150100 | 6674665750 | 21150 | 21200 | 21250 | 21150 | 1736 |
| 234 | 20240617 | 150000 | 6637872000 | 21250 | 21250 | 21250 | 21200 | 535 |
| 235 | 20240617 | 145900 | 6626529100 | 21250 | 21250 | 21250 | 21200 | 319 |
| 236 | 20240617 | 145800 | 6619752200 | 21250 | 21200 | 21250 | 21200 | 216 |
| 237 | 20240617 | 145700 | 6615164550 | 21250 | 21200 | 21250 | 21200 | 566 |
| 238 | 20240617 | 145600 | 6603163650 | 21250 | 21200 | 21250 | 21200 | 193 |
| 239 | 20240617 | 145500 | 6599066800 | 21250 | 21200 | 21250 | 21200 | 37 |
| 240 | 20240617 | 145400 | 6598281550 | 21250 | 21300 | 21300 | 21200 | 1275 |
| 241 | 20240617 | 145300 | 6571197950 | 21300 | 21300 | 21300 | 21250 | 272 |
| 242 | 20240617 | 145200 | 6565417200 | 21250 | 21150 | 21300 | 21150 | 1831 |
| 243 | 20240617 | 145100 | 6526518200 | 21150 | 21200 | 21250 | 21150 | 5008 |
| 244 | 20240617 | 145000 | 6420360550 | 21250 | 21200 | 21250 | 21200 | 274 |
| 245 | 20240617 | 144900 | 6414550850 | 21250 | 21200 | 21250 | 21200 | 62 |
| 246 | 20240617 | 144800 | 6413235850 | 21200 | 21200 | 21250 | 21150 | 5407 |
| 247 | 20240617 | 144700 | 6298856900 | 21250 | 21200 | 21250 | 21200 | 175 |
| 248 | 20240617 | 144600 | 6295146050 | 21250 | 21250 | 21250 | 21200 | 92 |
| 249 | 20240617 | 144500 | 6293191800 | 21250 | 21200 | 21250 | 21200 | 175 |
| 250 | 20240617 | 144400 | 6289478850 | 21200 | 21150 | 21250 | 21150 | 528 |
| 251 | 20240617 | 144300 | 6278285900 | 21200 | 21250 | 21250 | 21200 | 2404 |
| 252 | 20240617 | 144200 | 6227320850 | 21200 | 21200 | 21200 | 21200 | 698 |
| 253 | 20240617 | 144100 | 6212523250 | 21200 | 21250 | 21250 | 21200 | 204 |
| 254 | 20240617 | 144000 | 6208190750 | 21250 | 21200 | 21250 | 21200 | 1744 |
| 255 | 20240617 | 143900 | 6171217050 | 21250 | 21300 | 21300 | 21250 | 541 |
| 256 | 20240617 | 143800 | 6159709050 | 21300 | 21250 | 21300 | 21250 | 1342 |
| 257 | 20240617 | 143700 | 6131191350 | 21250 | 21300 | 21300 | 21250 | 812 |
| 258 | 20240617 | 143600 | 6113898250 | 21300 | 21250 | 21300 | 21200 | 1158 |
| 259 | 20240617 | 143500 | 6089331800 | 21250 | 21200 | 21300 | 21200 | 578 |
| 260 | 20240617 | 143400 | 6077049750 | 21250 | 21250 | 21300 | 21200 | 595 |
| 261 | 20240617 | 143300 | 6064406000 | 21250 | 21200 | 21250 | 21200 | 997 |
| 262 | 20240617 | 143200 | 6043242100 | 21200 | 21250 | 21250 | 21200 | 646 |
| 263 | 20240617 | 143100 | 6029519550 | 21250 | 21250 | 21250 | 21250 | 95 |
| 264 | 20240617 | 143000 | 6027500800 | 21300 | 21250 | 21300 | 21250 | 2232 |
| 265 | 20240617 | 142900 | 5980070300 | 21250 | 21250 | 21250 | 21250 | 145 |
| 266 | 20240617 | 142800 | 5976989050 | 21300 | 21250 | 21300 | 21250 | 149 |
| 267 | 20240617 | 142700 | 5973818750 | 21250 | 21300 | 21300 | 21250 | 1259 |
| 268 | 20240617 | 142600 | 5947062300 | 21250 | 21300 | 21300 | 21250 | 57 |
| 269 | 20240617 | 142500 | 5945848500 | 21300 | 21300 | 21300 | 21300 | 31 |
| 270 | 20240617 | 142400 | 5945188200 | 21300 | 21250 | 21300 | 21250 | 21 |
| 271 | 20240617 | 142300 | 5944741900 | 21250 | 21250 | 21250 | 21250 | 168 |
| 272 | 20240617 | 142200 | 5941171900 | 21250 | 21250 | 21250 | 21200 | 423 |
| 273 | 20240617 | 142100 | 5932186000 | 21250 | 21250 | 21300 | 21250 | 285 |
| 274 | 20240617 | 142000 | 5926123200 | 21250 | 21200 | 21300 | 21200 | 621 |
| 275 | 20240617 | 141900 | 5912945400 | 21250 | 21250 | 21250 | 21200 | 306 |
| 276 | 20240617 | 141800 | 5906443150 | 21250 | 21200 | 21250 | 21200 | 470 |
| 277 | 20240617 | 141700 | 5896458450 | 21200 | 21300 | 21300 | 21200 | 570 |
| 278 | 20240617 | 141600 | 5884348900 | 21300 | 21200 | 21300 | 21200 | 622 |
| 279 | 20240617 | 141500 | 5871129900 | 21250 | 21300 | 21300 | 21200 | 1512 |
| 280 | 20240617 | 141400 | 5839071700 | 21250 | 21250 | 21250 | 21250 | 553 |
| 281 | 20240617 | 141300 | 5827320450 | 21250 | 21250 | 21250 | 21200 | 328 |
| 282 | 20240617 | 141200 | 5820350950 | 21250 | 21250 | 21300 | 21250 | 1114 |
| 283 | 20240617 | 141100 | 5796678000 | 21300 | 21250 | 21300 | 21250 | 139 |
| 284 | 20240617 | 141000 | 5793717800 | 21300 | 21250 | 21300 | 21250 | 168 |
| 285 | 20240617 | 140900 | 5790146400 | 21250 | 21250 | 21250 | 21250 | 88 |
| 286 | 20240617 | 140800 | 5788276400 | 21250 | 21300 | 21300 | 21250 | 250 |
| 287 | 20240617 | 140700 | 5782962850 | 21300 | 21250 | 21300 | 21250 | 336 |
| 288 | 20240617 | 140600 | 5775817350 | 21250 | 21200 | 21300 | 21200 | 1243 |
| 289 | 20240617 | 140500 | 5749403550 | 21250 | 21250 | 21250 | 21200 | 1826 |
| 290 | 20240617 | 140400 | 5710682350 | 21250 | 21250 | 21250 | 21250 | 284 |
| 291 | 20240617 | 140300 | 5704647350 | 21250 | 21250 | 21250 | 21200 | 1752 |
| 292 | 20240617 | 140200 | 5667429100 | 21250 | 21300 | 21300 | 21250 | 145 |
| 293 | 20240617 | 140100 | 5664345350 | 21300 | 21250 | 21300 | 21250 | 14 |
| 294 | 20240617 | 140000 | 5664047400 | 21250 | 21300 | 21300 | 21250 | 30 |
| 295 | 20240617 | 135900 | 5663409350 | 21250 | 21250 | 21300 | 21250 | 112 |
| 296 | 20240617 | 135800 | 5661027000 | 21250 | 21250 | 21300 | 21250 | 456 |
| 297 | 20240617 | 135700 | 5651336150 | 21250 | 21250 | 21300 | 21250 | 235 |
| 298 | 20240617 | 135600 | 5646342300 | 21300 | 21300 | 21300 | 21250 | 311 |
| 299 | 20240617 | 135500 | 5639727150 | 21250 | 21300 | 21300 | 21250 | 69 |
| 300 | 20240617 | 135400 | 5638260500 | 21250 | 21300 | 21300 | 21250 | 844 |
| 301 | 20240617 | 135300 | 5620324250 | 21250 | 21300 | 21300 | 21250 | 1790 |
| 302 | 20240617 | 135200 | 5582278950 | 21300 | 21300 | 21350 | 21250 | 4145 |
| 303 | 20240617 | 135100 | 5494023050 | 21350 | 21350 | 21350 | 21300 | 39 |
| 304 | 20240617 | 135000 | 5493190450 | 21350 | 21350 | 21400 | 21300 | 1780 |
| 305 | 20240617 | 134900 | 5455249200 | 21300 | 21300 | 21300 | 21300 | 5 |
| 306 | 20240617 | 134800 | 5455142700 | 21300 | 21350 | 21350 | 21300 | 415 |
| 307 | 20240617 | 134700 | 5446297450 | 21350 | 21350 | 21350 | 21350 | 106 |
| 308 | 20240617 | 134600 | 5444034350 | 21300 | 21350 | 21350 | 21300 | 33 |
| 309 | 20240617 | 134500 | 5443331050 | 21300 | 21300 | 21350 | 21300 | 65 |
| 310 | 20240617 | 134400 | 5441943950 | 21350 | 21350 | 21350 | 21300 | 278 |
| 311 | 20240617 | 134300 | 5436010000 | 21300 | 21350 | 21350 | 21300 | 1120 |
| 312 | 20240617 | 134200 | 5412134450 | 21350 | 21350 | 21350 | 21350 | 61 |
| 313 | 20240617 | 134100 | 5410832100 | 21350 | 21400 | 21400 | 21350 | 2517 |
| 314 | 20240617 | 134000 | 5356968350 | 21400 | 21350 | 21400 | 21350 | 159 |
| 315 | 20240617 | 133900 | 5353573650 | 21350 | 21300 | 21350 | 21300 | 51 |
| 316 | 20240617 | 133800 | 5352486000 | 21350 | 21350 | 21350 | 21350 | 88 |
| 317 | 20240617 | 133700 | 5350607200 | 21350 | 21300 | 21350 | 21300 | 250 |
| 318 | 20240617 | 133600 | 5345277700 | 21300 | 21350 | 21350 | 21300 | 585 |
| 319 | 20240617 | 133500 | 5332791000 | 21300 | 21350 | 21350 | 21300 | 37 |
| 320 | 20240617 | 133400 | 5332002050 | 21300 | 21350 | 21350 | 21300 | 271 |
| 321 | 20240617 | 133300 | 5326224700 | 21350 | 21350 | 21400 | 21350 | 58 |
| 322 | 20240617 | 133200 | 5324986050 | 21300 | 21350 | 21350 | 21300 | 879 |
| 323 | 20240617 | 133100 | 5306234050 | 21350 | 21350 | 21350 | 21350 | 220 |
| 324 | 20240617 | 133000 | 5301537050 | 21350 | 21400 | 21400 | 21350 | 285 |
| 325 | 20240617 | 132900 | 5295441750 | 21400 | 21350 | 21400 | 21350 | 63 |
| 326 | 20240617 | 132800 | 5294096650 | 21350 | 21350 | 21350 | 21350 | 74 |
| 327 | 20240617 | 132700 | 5292516750 | 21350 | 21400 | 21400 | 21350 | 19 |
| 328 | 20240617 | 132600 | 5292111000 | 21300 | 21400 | 21400 | 21300 | 1413 |
| 329 | 20240617 | 132500 | 5262012350 | 21350 | 21350 | 21350 | 21350 | 661 |
| 330 | 20240617 | 132400 | 5247900000 | 21350 | 21350 | 21400 | 21350 | 391 |
| 331 | 20240617 | 132300 | 5239552100 | 21350 | 21350 | 21350 | 21350 | 80 |
| 332 | 20240617 | 132200 | 5237844100 | 21400 | 21400 | 21400 | 21400 | 5 |
| 333 | 20240617 | 132100 | 5237737100 | 21350 | 21400 | 21400 | 21350 | 232 |
| 334 | 20240617 | 132000 | 5232783850 | 21400 | 21350 | 21400 | 21300 | 85 |
| 335 | 20240617 | 131900 | 5230971100 | 21400 | 21350 | 21400 | 21300 | 154 |
| 336 | 20240617 | 131800 | 5227690500 | 21400 | 21350 | 21400 | 21300 | 243 |
| 337 | 20240617 | 131700 | 5222500200 | 21400 | 21400 | 21400 | 21400 | 5 |
| 338 | 20240617 | 131600 | 5222393200 | 21400 | 21350 | 21400 | 21300 | 223 |
| 339 | 20240617 | 131500 | 5217641550 | 21350 | 21400 | 21400 | 21350 | 276 |
| 340 | 20240617 | 131400 | 5211748500 | 21350 | 21350 | 21350 | 21350 | 10 |
| 341 | 20240617 | 131300 | 5211535000 | 21400 | 21300 | 21400 | 21300 | 294 |
| 342 | 20240617 | 131200 | 5205260300 | 21300 | 21300 | 21300 | 21300 | 1 |
| 343 | 20240617 | 131100 | 5205239000 | 21400 | 21350 | 21400 | 21300 | 1374 |
| 344 | 20240617 | 131000 | 5175952100 | 21400 | 21350 | 21400 | 21350 | 95 |
| 345 | 20240617 | 130900 | 5173923100 | 21400 | 21350 | 21400 | 21350 | 159 |
| 346 | 20240617 | 130800 | 5170528350 | 21350 | 21350 | 21400 | 21350 | 311 |
| 347 | 20240617 | 130700 | 5163886900 | 21350 | 21350 | 21350 | 21350 | 83 |
| 348 | 20240617 | 130600 | 5162114850 | 21300 | 21350 | 21350 | 21300 | 959 |
| 349 | 20240617 | 130500 | 5141640350 | 21400 | 21350 | 21400 | 21350 | 68 |
| 350 | 20240617 | 130400 | 5140188500 | 21350 | 21400 | 21400 | 21350 | 86 |
| 351 | 20240617 | 130300 | 5138351750 | 21400 | 21400 | 21400 | 21350 | 208 |
| 352 | 20240617 | 130200 | 5133903100 | 21350 | 21400 | 21400 | 21350 | 54 |
| 353 | 20240617 | 130100 | 5132748750 | 21400 | 21400 | 21400 | 21400 | 10 |
| 354 | 20240617 | 130000 | 5132534750 | 21400 | 21400 | 21400 | 21400 | 2 |
| 355 | 20240617 | 125900 | 5132491950 | 21400 | 21350 | 21400 | 21350 | 487 |
| 356 | 20240617 | 125800 | 5122094400 | 21400 | 21400 | 21400 | 21300 | 126 |
| 357 | 20240617 | 125700 | 5119408500 | 21350 | 21350 | 21400 | 21350 | 88 |
| 358 | 20240617 | 125600 | 5117529650 | 21350 | 21300 | 21350 | 21300 | 173 |
| 359 | 20240617 | 125500 | 5113844550 | 21300 | 21300 | 21350 | 21300 | 533 |
| 360 | 20240617 | 125400 | 5102491500 | 21300 | 21300 | 21400 | 21300 | 602 |
| 361 | 20240617 | 125300 | 5089666600 | 21300 | 21400 | 21400 | 21300 | 797 |
| 362 | 20240617 | 125200 | 5072681200 | 21400 | 21350 | 21400 | 21300 | 840 |
| 363 | 20240617 | 125100 | 5054749450 | 21350 | 21350 | 21350 | 21300 | 1077 |
| 364 | 20240617 | 125000 | 5031756250 | 21300 | 21350 | 21350 | 21300 | 607 |
| 365 | 20240617 | 124900 | 5018826600 | 21350 | 21300 | 21350 | 21300 | 51 |
| 366 | 20240617 | 124800 | 5017739150 | 21300 | 21300 | 21350 | 21300 | 94 |
| 367 | 20240617 | 124700 | 5015735800 | 21400 | 21350 | 21400 | 21300 | 1064 |
| 368 | 20240617 | 124600 | 4993045550 | 21350 | 21350 | 21400 | 21300 | 669 |
| 369 | 20240617 | 124500 | 4978765800 | 21350 | 21350 | 21350 | 21350 | 1 |
| 370 | 20240617 | 124400 | 4978744450 | 21350 | 21350 | 21350 | 21350 | 2638 |
| 371 | 20240617 | 124300 | 4922423150 | 21350 | 21400 | 21400 | 21350 | 311 |
| 372 | 20240617 | 124200 | 4915783100 | 21350 | 21400 | 21400 | 21350 | 554 |
| 373 | 20240617 | 124100 | 4903947800 | 21400 | 21400 | 21400 | 21400 | 25 |
| 374 | 20240617 | 124000 | 4903412800 | 21400 | 21400 | 21400 | 21400 | 51 |
| 375 | 20240617 | 123900 | 4902321400 | 21350 | 21400 | 21400 | 21350 | 303 |
| 376 | 20240617 | 123800 | 4895847300 | 21400 | 21350 | 21400 | 21350 | 86 |
| 377 | 20240617 | 123700 | 4894010600 | 21350 | 21350 | 21350 | 21350 | 278 |
| 378 | 20240617 | 123600 | 4888075300 | 21350 | 21400 | 21400 | 21350 | 314 |
| 379 | 20240617 | 123500 | 4881366200 | 21400 | 21400 | 21400 | 21400 | 265 |
| 380 | 20240617 | 123400 | 4875695200 | 21400 | 21400 | 21400 | 21400 | 244 |
| 381 | 20240617 | 123300 | 4870473600 | 21400 | 21400 | 21400 | 21400 | 50 |
| 382 | 20240617 | 123200 | 4869403600 | 21400 | 21400 | 21400 | 21350 | 219 |
| 383 | 20240617 | 123100 | 4864719500 | 21400 | 21400 | 21400 | 21350 | 388 |
| 384 | 20240617 | 123000 | 4856416850 | 21400 | 21400 | 21400 | 21350 | 18 |
| 385 | 20240617 | 122900 | 4856032400 | 21350 | 21400 | 21400 | 21350 | 126 |
| 386 | 20240617 | 122800 | 4853336800 | 21400 | 21350 | 21400 | 21350 | 339 |
| 387 | 20240617 | 122700 | 4846096600 | 21400 | 21400 | 21400 | 21400 | 3 |
| 388 | 20240617 | 122600 | 4846032400 | 21400 | 21400 | 21400 | 21400 | 31 |
| 389 | 20240617 | 122500 | 4845369000 | 21350 | 21350 | 21350 | 21350 | 222 |
| 390 | 20240617 | 122400 | 4840629300 | 21300 | 21350 | 21400 | 21300 | 330 |
| 391 | 20240617 | 122300 | 4833584000 | 21350 | 21350 | 21400 | 21350 | 78 |
| 392 | 20240617 | 122200 | 4831917950 | 21400 | 21400 | 21400 | 21350 | 1128 |
| 393 | 20240617 | 122100 | 4807834950 | 21400 | 21350 | 21400 | 21350 | 143 |
| 394 | 20240617 | 122000 | 4804780100 | 21350 | 21350 | 21350 | 21300 | 635 |
| 395 | 20240617 | 121900 | 4791236950 | 21350 | 21350 | 21350 | 21350 | 120 |
| 396 | 20240617 | 121800 | 4788674950 | 21350 | 21350 | 21350 | 21300 | 342 |
| 397 | 20240617 | 121700 | 4781390050 | 21350 | 21350 | 21350 | 21300 | 327 |
| 398 | 20240617 | 121600 | 4774415700 | 21350 | 21350 | 21350 | 21350 | 884 |
| 399 | 20240617 | 121500 | 4755542300 | 21350 | 21400 | 21400 | 21350 | 307 |
| 400 | 20240617 | 121400 | 4748987650 | 21400 | 21350 | 21400 | 21350 | 129 |
| 401 | 20240617 | 121300 | 4746233450 | 21400 | 21400 | 21400 | 21350 | 55 |
| 402 | 20240617 | 121200 | 4745058000 | 21400 | 21350 | 21400 | 21350 | 46 |
| 403 | 20240617 | 121100 | 4744075850 | 21350 | 21400 | 21400 | 21350 | 340 |
| 404 | 20240617 | 121000 | 4736815250 | 21400 | 21400 | 21400 | 21400 | 174 |
| 405 | 20240617 | 120900 | 4733091650 | 21400 | 21400 | 21400 | 21350 | 139 |
| 406 | 20240617 | 120800 | 4730117150 | 21400 | 21350 | 21400 | 21350 | 250 |
| 407 | 20240617 | 120700 | 4724779550 | 21400 | 21350 | 21400 | 21350 | 20 |
| 408 | 20240617 | 120600 | 4724351650 | 21350 | 21350 | 21350 | 21350 | 56 |
| 409 | 20240617 | 120500 | 4723156050 | 21350 | 21350 | 21350 | 21350 | 250 |
| 410 | 20240617 | 120400 | 4717818550 | 21350 | 21350 | 21400 | 21350 | 446 |
| 411 | 20240617 | 120300 | 4708296350 | 21350 | 21400 | 21400 | 21350 | 1068 |
| 412 | 20240617 | 120200 | 4685493500 | 21350 | 21350 | 21350 | 21350 | 334 |
| 413 | 20240617 | 120100 | 4678362600 | 21400 | 21400 | 21400 | 21400 | 6 |
| 414 | 20240617 | 120000 | 4678234200 | 21400 | 21300 | 21400 | 21300 | 968 |
| 415 | 20240617 | 115900 | 4657587350 | 21300 | 21350 | 21350 | 21300 | 1108 |
| 416 | 20240617 | 115800 | 4633939500 | 21400 | 21400 | 21450 | 21350 | 1126 |
| 417 | 20240617 | 115700 | 4609847600 | 21450 | 21350 | 21450 | 21350 | 213 |
| 418 | 20240617 | 115600 | 4605289950 | 21350 | 21350 | 21400 | 21350 | 1661 |
| 419 | 20240617 | 115500 | 4569827550 | 21400 | 21350 | 21400 | 21350 | 117 |
| 420 | 20240617 | 115400 | 4567328900 | 21350 | 21400 | 21400 | 21350 | 203 |
| 421 | 20240617 | 115300 | 4562994550 | 21400 | 21400 | 21400 | 21400 | 2 |
| 422 | 20240617 | 115200 | 4562951750 | 21400 | 21400 | 21400 | 21350 | 436 |
| 423 | 20240617 | 115100 | 4553642600 | 21400 | 21500 | 21500 | 21400 | 1225 |
| 424 | 20240617 | 115000 | 4527427450 | 21400 | 21500 | 21500 | 21400 | 22 |
| 425 | 20240617 | 114900 | 4526954850 | 21500 | 21500 | 21500 | 21500 | 491 |
| 426 | 20240617 | 114800 | 4516398350 | 21500 | 21400 | 21500 | 21400 | 152 |
| 427 | 20240617 | 114700 | 4513140800 | 21400 | 21400 | 21450 | 21400 | 2071 |
| 428 | 20240617 | 114600 | 4468746750 | 21400 | 21350 | 21450 | 21350 | 142 |
| 429 | 20240617 | 114500 | 4465708850 | 21350 | 21350 | 21400 | 21350 | 255 |
| 430 | 20240617 | 114400 | 4460261000 | 21350 | 21350 | 21400 | 21350 | 376 |
| 431 | 20240617 | 114300 | 4452233300 | 21400 | 21400 | 21400 | 21350 | 326 |
| 432 | 20240617 | 114200 | 4445262250 | 21350 | 21350 | 21400 | 21350 | 159 |
| 433 | 20240617 | 114100 | 4441866300 | 21350 | 21350 | 21400 | 21350 | 974 |
| 434 | 20240617 | 114000 | 4421062550 | 21400 | 21350 | 21400 | 21350 | 970 |
| 435 | 20240617 | 113900 | 4400341400 | 21350 | 21350 | 21400 | 21350 | 526 |
| 436 | 20240617 | 113800 | 4389110400 | 21400 | 21350 | 21400 | 21350 | 200 |
| 437 | 20240617 | 113700 | 4384839850 | 21350 | 21350 | 21400 | 21350 | 525 |
| 438 | 20240617 | 113600 | 4373630900 | 21350 | 21350 | 21400 | 21350 | 785 |
| 439 | 20240617 | 113500 | 4356871100 | 21350 | 21400 | 21400 | 21350 | 711 |
| 440 | 20240617 | 113400 | 4341683650 | 21400 | 21400 | 21400 | 21350 | 371 |
| 441 | 20240617 | 113300 | 4333755650 | 21400 | 21400 | 21400 | 21350 | 86 |
| 442 | 20240617 | 113200 | 4331918950 | 21400 | 21350 | 21400 | 21350 | 398 |
| 443 | 20240617 | 113100 | 4323413300 | 21350 | 21350 | 21350 | 21350 | 1112 |
| 444 | 20240617 | 113000 | 4299672100 | 21400 | 21400 | 21400 | 21350 | 1297 |
| 445 | 20240617 | 112900 | 4271978700 | 21400 | 21350 | 21400 | 21350 | 174 |
| 446 | 20240617 | 112800 | 4268263650 | 21350 | 21400 | 21400 | 21350 | 409 |
| 447 | 20240617 | 112700 | 4259515550 | 21350 | 21400 | 21400 | 21350 | 1229 |
| 448 | 20240617 | 112600 | 4233274650 | 21400 | 21450 | 21450 | 21350 | 4053 |
| 449 | 20240617 | 112500 | 4146544000 | 21450 | 21400 | 21450 | 21400 | 316 |
| 450 | 20240617 | 112400 | 4139780350 | 21450 | 21450 | 21450 | 21400 | 776 |
| 451 | 20240617 | 112300 | 4123168100 | 21450 | 21450 | 21450 | 21450 | 16 |
| 452 | 20240617 | 112200 | 4122824900 | 21450 | 21500 | 21500 | 21400 | 104 |
| 453 | 20240617 | 112100 | 4120597400 | 21400 | 21450 | 21500 | 21400 | 620 |
| 454 | 20240617 | 112000 | 4107304900 | 21500 | 21400 | 21500 | 21400 | 221 |
| 455 | 20240617 | 111900 | 4102566550 | 21400 | 21450 | 21500 | 21400 | 1689 |
| 456 | 20240617 | 111800 | 4066338250 | 21450 | 21450 | 21450 | 21450 | 87 |
| 457 | 20240617 | 111700 | 4064472100 | 21450 | 21500 | 21550 | 21450 | 104 |
| 458 | 20240617 | 111600 | 4062237100 | 21500 | 21450 | 21500 | 21450 | 595 |
| 459 | 20240617 | 111500 | 4049446100 | 21450 | 21450 | 21500 | 21450 | 1997 |
| 460 | 20240617 | 111400 | 4006605450 | 21450 | 21450 | 21450 | 21450 | 59 |
| 461 | 20240617 | 111300 | 4005339900 | 21450 | 21450 | 21500 | 21450 | 298 |
| 462 | 20240617 | 111200 | 3998947550 | 21450 | 21450 | 21500 | 21450 | 161 |
| 463 | 20240617 | 111100 | 3995489000 | 21500 | 21500 | 21550 | 21450 | 788 |
| 464 | 20240617 | 111000 | 3978571200 | 21450 | 21450 | 21500 | 21450 | 292 |
| 465 | 20240617 | 110900 | 3972305500 | 21450 | 21500 | 21500 | 21450 | 1228 |
| 466 | 20240617 | 110800 | 3945935800 | 21500 | 21550 | 21550 | 21500 | 399 |
| 467 | 20240617 | 110700 | 3937356400 | 21500 | 21500 | 21550 | 21450 | 1261 |
| 468 | 20240617 | 110600 | 3910254600 | 21450 | 21500 | 21500 | 21450 | 2339 |
| 469 | 20240617 | 110500 | 3859985750 | 21550 | 21500 | 21550 | 21500 | 1440 |
| 470 | 20240617 | 110400 | 3829000750 | 21500 | 21500 | 21500 | 21500 | 208 |
| 471 | 20240617 | 110300 | 3824528750 | 21500 | 21500 | 21550 | 21500 | 131 |
| 472 | 20240617 | 110200 | 3821710700 | 21500 | 21550 | 21550 | 21500 | 624 |
| 473 | 20240617 | 110100 | 3808280150 | 21550 | 21500 | 21600 | 21500 | 527 |
| 474 | 20240617 | 110000 | 3796936450 | 21500 | 21550 | 21550 | 21500 | 1150 |
| 475 | 20240617 | 105900 | 3772157400 | 21550 | 21600 | 21600 | 21550 | 804 |
| 476 | 20240617 | 105800 | 3754831150 | 21550 | 21600 | 21600 | 21550 | 428 |
| 477 | 20240617 | 105700 | 3745605000 | 21550 | 21550 | 21600 | 21550 | 118 |
| 478 | 20240617 | 105600 | 3743062050 | 21550 | 21600 | 21650 | 21550 | 780 |
| 479 | 20240617 | 105500 | 3726216600 | 21600 | 21600 | 21650 | 21600 | 452 |
| 480 | 20240617 | 105400 | 3716453350 | 21650 | 21650 | 21650 | 21600 | 259 |
| 481 | 20240617 | 105300 | 3710856000 | 21650 | 21600 | 21650 | 21600 | 176 |
| 482 | 20240617 | 105200 | 3707054250 | 21600 | 21650 | 21650 | 21600 | 142 |
| 483 | 20240617 | 105100 | 3703982200 | 21650 | 21650 | 21650 | 21650 | 545 |
| 484 | 20240617 | 105000 | 3692182950 | 21650 | 21600 | 21650 | 21600 | 16 |
| 485 | 20240617 | 104900 | 3691837100 | 21600 | 21650 | 21650 | 21600 | 389 |
| 486 | 20240617 | 104800 | 3683426300 | 21650 | 21650 | 21650 | 21650 | 101 |
| 487 | 20240617 | 104700 | 3681239650 | 21650 | 21650 | 21650 | 21600 | 435 |
| 488 | 20240617 | 104600 | 3671843500 | 21600 | 21600 | 21650 | 21600 | 867 |
| 489 | 20240617 | 104500 | 3653101000 | 21600 | 21600 | 21600 | 21600 | 956 |
| 490 | 20240617 | 104400 | 3632451400 | 21600 | 21550 | 21600 | 21550 | 1516 |
| 491 | 20240617 | 104300 | 3599779100 | 21600 | 21550 | 21600 | 21550 | 398 |
| 492 | 20240617 | 104200 | 3591198150 | 21550 | 21600 | 21600 | 21550 | 958 |
| 493 | 20240617 | 104100 | 3570547200 | 21600 | 21600 | 21600 | 21600 | 67 |
| 494 | 20240617 | 104000 | 3569100000 | 21600 | 21550 | 21600 | 21550 | 466 |
| 495 | 20240617 | 103900 | 3559052650 | 21600 | 21650 | 21650 | 21600 | 458 |
| 496 | 20240617 | 103800 | 3549159750 | 21600 | 21600 | 21650 | 21600 | 964 |
| 497 | 20240617 | 103700 | 3528337300 | 21600 | 21600 | 21650 | 21600 | 561 |
| 498 | 20240617 | 103600 | 3516218000 | 21600 | 21650 | 21650 | 21600 | 70 |
| 499 | 20240617 | 103500 | 3514705650 | 21650 | 21650 | 21700 | 21650 | 627 |
| 500 | 20240617 | 103400 | 3501129800 | 21650 | 21650 | 21700 | 21650 | 403 |
| 501 | 20240617 | 103300 | 3492401700 | 21700 | 21700 | 21700 | 21700 | 152 |
| 502 | 20240617 | 103200 | 3489103300 | 21700 | 21700 | 21700 | 21700 | 161 |
| 503 | 20240617 | 103100 | 3485609600 | 21700 | 21650 | 21700 | 21650 | 302 |
| 504 | 20240617 | 103000 | 3479066250 | 21650 | 21650 | 21700 | 21650 | 88 |
| 505 | 20240617 | 102900 | 3477160950 | 21700 | 21600 | 21700 | 21600 | 992 |
| 506 | 20240617 | 102800 | 3455684800 | 21650 | 21600 | 21650 | 21600 | 875 |
| 507 | 20240617 | 102700 | 3436782000 | 21600 | 21600 | 21650 | 21600 | 827 |
| 508 | 20240617 | 102600 | 3418918300 | 21600 | 21650 | 21650 | 21600 | 49 |
| 509 | 20240617 | 102500 | 3417859850 | 21600 | 21650 | 21650 | 21600 | 788 |
| 510 | 20240617 | 102400 | 3400837800 | 21600 | 21650 | 21700 | 21600 | 1431 |
| 511 | 20240617 | 102300 | 3369858500 | 21650 | 21700 | 21750 | 21650 | 777 |
| 512 | 20240617 | 102200 | 3353023750 | 21700 | 21700 | 21750 | 21700 | 846 |
| 513 | 20240617 | 102100 | 3334665500 | 21700 | 21700 | 21700 | 21700 | 74 |
| 514 | 20240617 | 102000 | 3333059700 | 21650 | 21700 | 21700 | 21650 | 264 |
| 515 | 20240617 | 101900 | 3327334900 | 21700 | 21750 | 21750 | 21650 | 170 |
| 516 | 20240617 | 101800 | 3323647050 | 21700 | 21700 | 21800 | 21700 | 1211 |
| 517 | 20240617 | 101700 | 3297357900 | 21750 | 21750 | 21750 | 21700 | 45 |
| 518 | 20240617 | 101600 | 3296379200 | 21700 | 21750 | 21750 | 21700 | 565 |
| 519 | 20240617 | 101500 | 3284111000 | 21800 | 21800 | 21800 | 21700 | 11 |
| 520 | 20240617 | 101400 | 3283871350 | 21800 | 21800 | 21850 | 21700 | 856 |
| 521 | 20240617 | 101300 | 3265235200 | 21800 | 21800 | 21800 | 21750 | 274 |
| 522 | 20240617 | 101200 | 3259262050 | 21800 | 21750 | 21800 | 21750 | 263 |
| 523 | 20240617 | 101100 | 3253529350 | 21750 | 21800 | 21800 | 21700 | 1049 |
| 524 | 20240617 | 101000 | 3230680900 | 21800 | 21800 | 21800 | 21700 | 886 |
| 525 | 20240617 | 100900 | 3211429250 | 21800 | 21800 | 21800 | 21750 | 143 |
| 526 | 20240617 | 100800 | 3208313750 | 21800 | 21800 | 21800 | 21750 | 144 |
| 527 | 20240617 | 100700 | 3205181400 | 21800 | 21700 | 21800 | 21650 | 1982 |
| 528 | 20240617 | 100600 | 3162092000 | 21700 | 21700 | 21700 | 21650 | 622 |
| 529 | 20240617 | 100500 | 3148624400 | 21750 | 21750 | 21750 | 21650 | 38 |
| 530 | 20240617 | 100400 | 3147800300 | 21750 | 21700 | 21750 | 21650 | 509 |
| 531 | 20240617 | 100300 | 3136759050 | 21750 | 21750 | 21800 | 21700 | 575 |
| 532 | 20240617 | 100200 | 3124268200 | 21800 | 21750 | 21800 | 21700 | 76 |
| 533 | 20240617 | 100100 | 3122613900 | 21750 | 21700 | 21800 | 21700 | 176 |
| 534 | 20240617 | 100000 | 3118786250 | 21750 | 21850 | 21850 | 21700 | 981 |
| 535 | 20240617 | 095900 | 3097425100 | 21850 | 21800 | 21850 | 21800 | 2182 |
| 536 | 20240617 | 095800 | 3049848850 | 21800 | 21800 | 21800 | 21750 | 481 |
| 537 | 20240617 | 095700 | 3039364100 | 21800 | 21800 | 21800 | 21750 | 156 |
| 538 | 20240617 | 095600 | 3035963350 | 21800 | 21750 | 21800 | 21700 | 2037 |
| 539 | 20240617 | 095500 | 2991657300 | 21750 | 21700 | 21750 | 21650 | 2580 |
| 540 | 20240617 | 095400 | 2935673550 | 21700 | 21700 | 21700 | 21650 | 121 |
| 541 | 20240617 | 095300 | 2933049600 | 21700 | 21700 | 21700 | 21650 | 90 |
| 542 | 20240617 | 095200 | 2931097450 | 21700 | 21700 | 21750 | 21550 | 1245 |
| 543 | 20240617 | 095100 | 2904085450 | 21650 | 21600 | 21650 | 21550 | 738 |
| 544 | 20240617 | 095000 | 2888139350 | 21600 | 21650 | 21650 | 21550 | 1766 |
| 545 | 20240617 | 094900 | 2849990000 | 21600 | 21650 | 21650 | 21600 | 516 |
| 546 | 20240617 | 094800 | 2838840750 | 21650 | 21650 | 21650 | 21600 | 1546 |
| 547 | 20240617 | 094700 | 2805434950 | 21650 | 21650 | 21650 | 21600 | 847 |
| 548 | 20240617 | 094600 | 2787111700 | 21650 | 21650 | 21700 | 21650 | 877 |
| 549 | 20240617 | 094500 | 2768108550 | 21700 | 21650 | 21700 | 21650 | 400 |
| 550 | 20240617 | 094400 | 2759444600 | 21650 | 21650 | 21700 | 21650 | 180 |
| 551 | 20240617 | 094300 | 2755546500 | 21650 | 21700 | 21750 | 21650 | 1053 |
| 552 | 20240617 | 094200 | 2732721350 | 21700 | 21750 | 21750 | 21700 | 233 |
| 553 | 20240617 | 094100 | 2727664100 | 21750 | 21700 | 21750 | 21700 | 329 |
| 554 | 20240617 | 094000 | 2720517500 | 21750 | 21650 | 21750 | 21650 | 895 |
| 555 | 20240617 | 093900 | 2701108400 | 21700 | 21650 | 21700 | 21650 | 440 |
| 556 | 20240617 | 093800 | 2691581350 | 21650 | 21700 | 21750 | 21650 | 2678 |
| 557 | 20240617 | 093700 | 2633467750 | 21750 | 21750 | 21750 | 21700 | 317 |
| 558 | 20240617 | 093600 | 2626584250 | 21750 | 21800 | 21800 | 21750 | 2875 |
| 559 | 20240617 | 093500 | 2563990650 | 21800 | 21750 | 21800 | 21750 | 2594 |
| 560 | 20240617 | 093400 | 2507528500 | 21750 | 21700 | 21750 | 21700 | 386 |
| 561 | 20240617 | 093300 | 2499146150 | 21700 | 21650 | 21750 | 21650 | 698 |
| 562 | 20240617 | 093200 | 2483999950 | 21600 | 21600 | 21700 | 21550 | 2322 |
| 563 | 20240617 | 093100 | 2433786000 | 21600 | 21600 | 21650 | 21600 | 1519 |
| 564 | 20240617 | 093000 | 2400946800 | 21650 | 21600 | 21650 | 21550 | 219 |
| 565 | 20240617 | 092900 | 2396211150 | 21600 | 21550 | 21600 | 21550 | 792 |
| 566 | 20240617 | 092800 | 2379132800 | 21550 | 21500 | 21550 | 21500 | 772 |
| 567 | 20240617 | 092700 | 2362529700 | 21550 | 21600 | 21600 | 21500 | 1393 |
| 568 | 20240617 | 092600 | 2332485600 | 21600 | 21600 | 21600 | 21550 | 291 |
| 569 | 20240617 | 092500 | 2326214400 | 21550 | 21700 | 21700 | 21550 | 733 |
| 570 | 20240617 | 092400 | 2310372250 | 21700 | 21750 | 21750 | 21650 | 1136 |
| 571 | 20240617 | 092300 | 2285742600 | 21750 | 21600 | 21750 | 21550 | 3035 |
| 572 | 20240617 | 092200 | 2220038250 | 21650 | 21550 | 21650 | 21550 | 1278 |
| 573 | 20240617 | 092100 | 2192488600 | 21550 | 21650 | 21700 | 21550 | 3778 |
| 574 | 20240617 | 092000 | 2110717550 | 21650 | 21500 | 21650 | 21500 | 1589 |
| 575 | 20240617 | 091900 | 2076427500 | 21550 | 21550 | 21600 | 21550 | 1367 |
| 576 | 20240617 | 091800 | 2046955350 | 21550 | 21500 | 21600 | 21500 | 1187 |
| 577 | 20240617 | 091700 | 2021377100 | 21550 | 21500 | 21550 | 21350 | 5017 |
| 578 | 20240617 | 091600 | 1913758950 | 21500 | 21500 | 21500 | 21400 | 2033 |
| 579 | 20240617 | 091500 | 1870188550 | 21500 | 21500 | 21600 | 21450 | 2388 |
| 580 | 20240617 | 091400 | 1818795050 | 21500 | 21550 | 21600 | 21500 | 1160 |
| 581 | 20240617 | 091300 | 1793832500 | 21550 | 21600 | 21650 | 21550 | 1447 |
| 582 | 20240617 | 091200 | 1762593950 | 21600 | 21500 | 21600 | 21450 | 1402 |
| 583 | 20240617 | 091100 | 1732434400 | 21450 | 21450 | 21500 | 21350 | 8621 |
| 584 | 20240617 | 091000 | 1548171600 | 21400 | 21400 | 21500 | 21350 | 4770 |
| 585 | 20240617 | 090900 | 1446263150 | 21450 | 21400 | 21500 | 21300 | 5363 |
| 586 | 20240617 | 090800 | 1331440900 | 21400 | 21550 | 21550 | 21350 | 6140 |
| 587 | 20240617 | 090700 | 1200046800 | 21550 | 21450 | 21600 | 21450 | 5014 |
| 588 | 20240617 | 090600 | 1092313750 | 21500 | 21600 | 21650 | 21450 | 4544 |
| 589 | 20240617 | 090500 | 994630400 | 21650 | 21500 | 21700 | 21500 | 3531 |
| 590 | 20240617 | 090400 | 918353350 | 21500 | 21600 | 21650 | 21500 | 4761 |
| 591 | 20240617 | 090300 | 815812500 | 21650 | 21550 | 21650 | 21500 | 6624 |
| 592 | 20240617 | 090200 | 673072450 | 21500 | 21550 | 21600 | 21450 | 6670 |
| 593 | 20240617 | 090100 | 529627750 | 21550 | 21750 | 21750 | 21550 | 12076 |
| 594 | 20240617 | 090000 | 269129300 | 21700 | 21850 | 21950 | 21600 | 11798 |