33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 190400 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 9787 |
| 3 | 20240607 | 190300 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 4 | 20240607 | 190200 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 5 | 20240607 | 190100 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 6 | 20240607 | 190000 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 7 | 20240607 | 185900 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 8 | 20240607 | 185800 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 9 | 20240607 | 185700 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 10 | 20240607 | 185600 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 11 | 20240607 | 185500 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 12 | 20240607 | 185400 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 13 | 20240607 | 185300 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 14 | 20240607 | 185200 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 15 | 20240607 | 185100 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 16 | 20240607 | 185000 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 17 | 20240607 | 184900 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 18 | 20240607 | 184800 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 19 | 20240607 | 184700 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 20 | 20240607 | 184600 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 21 | 20240607 | 184500 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 22 | 20240607 | 184400 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 23 | 20240607 | 184300 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 24 | 20240607 | 184200 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 25 | 20240607 | 184100 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 26 | 20240607 | 184000 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 27 | 20240607 | 183900 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 28 | 20240607 | 183800 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 29 | 20240607 | 183700 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 30 | 20240607 | 183600 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 31 | 20240607 | 183500 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 32 | 20240607 | 183400 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 9787 |
| 33 | 20240607 | 183300 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 34 | 20240607 | 183200 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 35 | 20240607 | 183100 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 36 | 20240607 | 183000 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 37 | 20240607 | 182900 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 38 | 20240607 | 182800 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 39 | 20240607 | 182700 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 40 | 20240607 | 182600 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 41 | 20240607 | 182500 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 42 | 20240607 | 182400 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 43 | 20240607 | 182300 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 44 | 20240607 | 182200 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 45 | 20240607 | 182100 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 46 | 20240607 | 182000 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 47 | 20240607 | 181900 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 48 | 20240607 | 181800 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 49 | 20240607 | 181700 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 50 | 20240607 | 181600 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 51 | 20240607 | 181500 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 52 | 20240607 | 181400 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 53 | 20240607 | 181300 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 54 | 20240607 | 181200 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 55 | 20240607 | 181100 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 56 | 20240607 | 181000 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 57 | 20240607 | 180900 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 58 | 20240607 | 180800 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 59 | 20240607 | 180700 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 60 | 20240607 | 180600 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 61 | 20240607 | 180500 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 62 | 20240607 | 180400 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 9787 |
| 63 | 20240607 | 180300 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 64 | 20240607 | 180200 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 65 | 20240607 | 180100 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 66 | 20240607 | 180000 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 67 | 20240607 | 175900 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 68 | 20240607 | 175800 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 69 | 20240607 | 175700 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 70 | 20240607 | 175600 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 71 | 20240607 | 175500 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 72 | 20240607 | 175400 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 73 | 20240607 | 175300 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 74 | 20240607 | 175200 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 75 | 20240607 | 175100 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 76 | 20240607 | 175000 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 77 | 20240607 | 174900 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 78 | 20240607 | 174800 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 79 | 20240607 | 174700 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 80 | 20240607 | 174600 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 81 | 20240607 | 174500 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 82 | 20240607 | 174400 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 83 | 20240607 | 174300 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 84 | 20240607 | 174200 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 85 | 20240607 | 174100 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 86 | 20240607 | 174000 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 87 | 20240607 | 173900 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 88 | 20240607 | 173800 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 89 | 20240607 | 173700 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 90 | 20240607 | 173600 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 91 | 20240607 | 173500 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 92 | 20240607 | 173400 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 9787 |
| 93 | 20240607 | 173300 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 94 | 20240607 | 173200 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 95 | 20240607 | 173100 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 96 | 20240607 | 173000 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 97 | 20240607 | 172900 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 98 | 20240607 | 172800 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 99 | 20240607 | 172700 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 100 | 20240607 | 172600 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 101 | 20240607 | 172500 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 102 | 20240607 | 172400 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 103 | 20240607 | 172300 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 104 | 20240607 | 172200 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 105 | 20240607 | 172100 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 106 | 20240607 | 172000 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 107 | 20240607 | 171900 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 108 | 20240607 | 171800 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 109 | 20240607 | 171700 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 110 | 20240607 | 171600 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 111 | 20240607 | 171500 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 112 | 20240607 | 171400 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 113 | 20240607 | 171300 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 114 | 20240607 | 171200 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 115 | 20240607 | 171100 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 116 | 20240607 | 171000 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 117 | 20240607 | 170900 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 118 | 20240607 | 170800 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 119 | 20240607 | 170700 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 120 | 20240607 | 170600 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 121 | 20240607 | 170500 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 122 | 20240607 | 170400 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 9787 |
| 123 | 20240607 | 170300 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 124 | 20240607 | 170200 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 125 | 20240607 | 170100 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 126 | 20240607 | 170000 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 127 | 20240607 | 165900 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 128 | 20240607 | 165800 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 129 | 20240607 | 165700 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 130 | 20240607 | 165600 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 131 | 20240607 | 165500 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 132 | 20240607 | 165400 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 133 | 20240607 | 165300 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 134 | 20240607 | 165200 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 135 | 20240607 | 165100 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 136 | 20240607 | 165000 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 137 | 20240607 | 164900 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 138 | 20240607 | 164800 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 139 | 20240607 | 164700 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 140 | 20240607 | 164600 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 141 | 20240607 | 164500 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 142 | 20240607 | 164400 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 143 | 20240607 | 164300 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 144 | 20240607 | 164200 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 145 | 20240607 | 164100 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 146 | 20240607 | 164000 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 147 | 20240607 | 163900 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 148 | 20240607 | 163800 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 149 | 20240607 | 163700 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 150 | 20240607 | 163600 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 151 | 20240607 | 163500 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 152 | 20240607 | 163400 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 9787 |
| 153 | 20240607 | 163300 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 154 | 20240607 | 163200 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 155 | 20240607 | 163100 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 156 | 20240607 | 163000 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 157 | 20240607 | 162900 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 158 | 20240607 | 162800 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 159 | 20240607 | 162700 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 160 | 20240607 | 162600 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 161 | 20240607 | 162500 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 162 | 20240607 | 162400 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 163 | 20240607 | 162300 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 164 | 20240607 | 162200 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 165 | 20240607 | 162100 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 166 | 20240607 | 162000 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 167 | 20240607 | 161900 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 168 | 20240607 | 161800 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 169 | 20240607 | 161700 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 170 | 20240607 | 161600 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 171 | 20240607 | 161500 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 172 | 20240607 | 161400 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 173 | 20240607 | 161300 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 174 | 20240607 | 161200 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 175 | 20240607 | 161100 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 176 | 20240607 | 161000 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 177 | 20240607 | 160900 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 178 | 20240607 | 160800 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 179 | 20240607 | 160700 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 180 | 20240607 | 160600 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 181 | 20240607 | 160500 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 182 | 20240607 | 160400 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 9787 |
| 183 | 20240607 | 160300 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 184 | 20240607 | 160200 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 185 | 20240607 | 160100 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 186 | 20240607 | 160000 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 187 | 20240607 | 155900 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 188 | 20240607 | 155800 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 189 | 20240607 | 155700 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 190 | 20240607 | 155600 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 191 | 20240607 | 155500 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 192 | 20240607 | 155400 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 193 | 20240607 | 155300 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 194 | 20240607 | 155200 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 195 | 20240607 | 155100 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 196 | 20240607 | 155000 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 197 | 20240607 | 154900 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 198 | 20240607 | 154800 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 199 | 20240607 | 154700 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 200 | 20240607 | 154600 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 201 | 20240607 | 154500 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 202 | 20240607 | 154400 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 203 | 20240607 | 154300 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 204 | 20240607 | 154200 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 205 | 20240607 | 154100 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 206 | 20240607 | 154000 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 207 | 20240607 | 153900 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 208 | 20240607 | 153800 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 209 | 20240607 | 153700 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 210 | 20240607 | 153600 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 211 | 20240607 | 153500 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 212 | 20240607 | 153400 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 9787 |
| 213 | 20240607 | 153300 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 214 | 20240607 | 153200 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 215 | 20240607 | 153100 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 216 | 20240607 | 153000 | 49644570850 | 34650 | 34650 | 34650 | 34650 | 9787 |
| 217 | 20240607 | 152900 | 49305451300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 218 | 20240607 | 152800 | 49305451300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 219 | 20240607 | 152700 | 49305451300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 220 | 20240607 | 152600 | 49305451300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 221 | 20240607 | 152500 | 49305451300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 222 | 20240607 | 152400 | 49305451300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 223 | 20240607 | 152300 | 49305451300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 224 | 20240607 | 152200 | 49305451300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 225 | 20240607 | 152100 | 49305451300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 226 | 20240607 | 152000 | 49305451300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 227 | 20240607 | 151900 | 49305451300 | 34600 | 34650 | 34650 | 34550 | 2765 |
| 228 | 20240607 | 151800 | 49209797100 | 34550 | 34500 | 34650 | 34500 | 4749 |
| 229 | 20240607 | 151700 | 49045721650 | 34500 | 34650 | 34650 | 34500 | 8880 |
| 230 | 20240607 | 151600 | 48738646950 | 34650 | 34700 | 34700 | 34600 | 2678 |
| 231 | 20240607 | 151500 | 48645804500 | 34700 | 34750 | 34750 | 34650 | 3300 |
| 232 | 20240607 | 151400 | 48531323000 | 34700 | 34650 | 34750 | 34650 | 1542 |
| 233 | 20240607 | 151300 | 48477863350 | 34700 | 34650 | 34700 | 34600 | 1822 |
| 234 | 20240607 | 151200 | 48414725500 | 34650 | 34550 | 34650 | 34500 | 1400 |
| 235 | 20240607 | 151100 | 48366321900 | 34600 | 34600 | 34600 | 34500 | 5376 |
| 236 | 20240607 | 151000 | 48180641000 | 34600 | 34700 | 34750 | 34550 | 14849 |
| 237 | 20240607 | 150900 | 47666210600 | 34750 | 34800 | 34800 | 34700 | 1305 |
| 238 | 20240607 | 150800 | 47620900300 | 34750 | 34750 | 34800 | 34700 | 1657 |
| 239 | 20240607 | 150700 | 47563340650 | 34750 | 34800 | 34800 | 34700 | 639 |
| 240 | 20240607 | 150600 | 47541133550 | 34750 | 34800 | 34800 | 34750 | 1291 |
| 241 | 20240607 | 150500 | 47496255700 | 34750 | 34800 | 34800 | 34750 | 3506 |
| 242 | 20240607 | 150400 | 47374419500 | 34750 | 34800 | 34800 | 34750 | 355 |
| 243 | 20240607 | 150300 | 47362081350 | 34800 | 34750 | 34800 | 34750 | 1350 |
| 244 | 20240607 | 150200 | 47315126000 | 34800 | 34800 | 34850 | 34750 | 2320 |
| 245 | 20240607 | 150100 | 47234384500 | 34800 | 34850 | 34850 | 34800 | 1232 |
| 246 | 20240607 | 150000 | 47191495350 | 34800 | 34900 | 34900 | 34800 | 896 |
| 247 | 20240607 | 145900 | 47160263250 | 34850 | 34900 | 34900 | 34800 | 1050 |
| 248 | 20240607 | 145800 | 47123658700 | 34850 | 34800 | 34900 | 34750 | 4869 |
| 249 | 20240607 | 145700 | 46954101950 | 34850 | 34800 | 34850 | 34750 | 957 |
| 250 | 20240607 | 145600 | 46920794950 | 34800 | 34800 | 34850 | 34800 | 1105 |
| 251 | 20240607 | 145500 | 46882325700 | 34800 | 34850 | 34850 | 34800 | 1042 |
| 252 | 20240607 | 145400 | 46846060600 | 34850 | 34800 | 34850 | 34800 | 821 |
| 253 | 20240607 | 145300 | 46817479950 | 34850 | 34850 | 34850 | 34800 | 1808 |
| 254 | 20240607 | 145200 | 46754553950 | 34850 | 34850 | 34850 | 34800 | 595 |
| 255 | 20240607 | 145100 | 46733843300 | 34850 | 34850 | 34850 | 34800 | 773 |
| 256 | 20240607 | 145000 | 46706924050 | 34800 | 34800 | 34850 | 34800 | 322 |
| 257 | 20240607 | 144900 | 46695716100 | 34850 | 34800 | 34850 | 34800 | 1044 |
| 258 | 20240607 | 144800 | 46659379750 | 34800 | 34850 | 34850 | 34800 | 603 |
| 259 | 20240607 | 144700 | 46638382250 | 34850 | 34800 | 34850 | 34800 | 1089 |
| 260 | 20240607 | 144600 | 46600451350 | 34800 | 34850 | 34900 | 34800 | 874 |
| 261 | 20240607 | 144500 | 46570000950 | 34850 | 34850 | 34900 | 34850 | 1046 |
| 262 | 20240607 | 144400 | 46533519200 | 34900 | 34850 | 34900 | 34800 | 801 |
| 263 | 20240607 | 144300 | 46505618150 | 34850 | 34850 | 34850 | 34800 | 866 |
| 264 | 20240607 | 144200 | 46475456250 | 34800 | 34900 | 34900 | 34800 | 1972 |
| 265 | 20240607 | 144100 | 46406799500 | 34850 | 34850 | 34900 | 34800 | 1428 |
| 266 | 20240607 | 144000 | 46357042300 | 34850 | 35000 | 35000 | 34850 | 3316 |
| 267 | 20240607 | 143900 | 46241355400 | 35000 | 34900 | 35000 | 34900 | 1629 |
| 268 | 20240607 | 143800 | 46184453200 | 34900 | 34950 | 35000 | 34900 | 4088 |
| 269 | 20240607 | 143700 | 46041668200 | 34950 | 35050 | 35050 | 34950 | 543 |
| 270 | 20240607 | 143600 | 46022673950 | 35050 | 35050 | 35050 | 34950 | 1739 |
| 271 | 20240607 | 143500 | 45961794600 | 35000 | 35000 | 35050 | 34950 | 2284 |
| 272 | 20240607 | 143400 | 45881882050 | 34950 | 35000 | 35000 | 34950 | 1234 |
| 273 | 20240607 | 143300 | 45838706100 | 35000 | 35000 | 35050 | 35000 | 943 |
| 274 | 20240607 | 143200 | 45805676950 | 35050 | 34950 | 35050 | 34950 | 2837 |
| 275 | 20240607 | 143100 | 45706392150 | 34950 | 34950 | 35050 | 34900 | 3473 |
| 276 | 20240607 | 143000 | 45584927800 | 34950 | 34750 | 35000 | 34750 | 4157 |
| 277 | 20240607 | 142900 | 45439917100 | 34750 | 34800 | 34800 | 34700 | 3996 |
| 278 | 20240607 | 142800 | 45301048850 | 34800 | 34750 | 34800 | 34700 | 978 |
| 279 | 20240607 | 142700 | 45267062400 | 34750 | 34700 | 34750 | 34650 | 739 |
| 280 | 20240607 | 142600 | 45241440700 | 34750 | 34750 | 34750 | 34650 | 2311 |
| 281 | 20240607 | 142500 | 45161205350 | 34700 | 34700 | 34700 | 34650 | 1505 |
| 282 | 20240607 | 142400 | 45109012800 | 34700 | 34750 | 34750 | 34650 | 2846 |
| 283 | 20240607 | 142300 | 45010308900 | 34750 | 34750 | 34750 | 34700 | 684 |
| 284 | 20240607 | 142200 | 44986571250 | 34750 | 34750 | 34800 | 34650 | 2323 |
| 285 | 20240607 | 142100 | 44905911600 | 34750 | 34850 | 34900 | 34750 | 3585 |
| 286 | 20240607 | 142000 | 44781017550 | 34900 | 34800 | 34900 | 34750 | 3708 |
| 287 | 20240607 | 141900 | 44651830850 | 34800 | 34700 | 34800 | 34650 | 1755 |
| 288 | 20240607 | 141800 | 44590856000 | 34650 | 34700 | 34750 | 34650 | 1332 |
| 289 | 20240607 | 141700 | 44544649350 | 34650 | 34700 | 34700 | 34650 | 733 |
| 290 | 20240607 | 141600 | 44519248100 | 34700 | 34700 | 34700 | 34600 | 961 |
| 291 | 20240607 | 141500 | 44485959750 | 34700 | 34550 | 34700 | 34550 | 3523 |
| 292 | 20240607 | 141400 | 44364021950 | 34550 | 34550 | 34650 | 34550 | 5373 |
| 293 | 20240607 | 141300 | 44178273600 | 34550 | 34700 | 34750 | 34550 | 10862 |
| 294 | 20240607 | 141200 | 43801636550 | 34700 | 34850 | 34900 | 34700 | 3137 |
| 295 | 20240607 | 141100 | 43692523400 | 34850 | 34850 | 34850 | 34750 | 827 |
| 296 | 20240607 | 141000 | 43663735950 | 34800 | 34750 | 34850 | 34700 | 3423 |
| 297 | 20240607 | 140900 | 43544793750 | 34700 | 34850 | 34850 | 34700 | 7148 |
| 298 | 20240607 | 140800 | 43296223400 | 34800 | 34850 | 34850 | 34800 | 4601 |
| 299 | 20240607 | 140700 | 43136094800 | 34800 | 34850 | 34900 | 34800 | 4768 |
| 300 | 20240607 | 140600 | 42969963400 | 34850 | 34750 | 34900 | 34750 | 3708 |
| 301 | 20240607 | 140500 | 42840773200 | 34800 | 34850 | 34850 | 34800 | 2896 |
| 302 | 20240607 | 140400 | 42739968750 | 34800 | 34800 | 34850 | 34750 | 3384 |
| 303 | 20240607 | 140300 | 42622197400 | 34800 | 34750 | 34800 | 34700 | 7540 |
| 304 | 20240607 | 140200 | 42360186550 | 34750 | 34700 | 34750 | 34650 | 2214 |
| 305 | 20240607 | 140100 | 42283372650 | 34700 | 34650 | 34700 | 34600 | 3700 |
| 306 | 20240607 | 140000 | 42155141400 | 34650 | 34700 | 34750 | 34600 | 8402 |
| 307 | 20240607 | 135900 | 41864115200 | 34750 | 34800 | 34800 | 34700 | 5716 |
| 308 | 20240607 | 135800 | 41665677200 | 34800 | 34850 | 34850 | 34700 | 11639 |
| 309 | 20240607 | 135700 | 41261366500 | 34800 | 34850 | 34900 | 34800 | 5508 |
| 310 | 20240607 | 135600 | 41069463000 | 34850 | 35000 | 35000 | 34800 | 15720 |
| 311 | 20240607 | 135500 | 40520909950 | 35000 | 35150 | 35150 | 34950 | 8603 |
| 312 | 20240607 | 135400 | 40219382650 | 35150 | 35150 | 35200 | 35100 | 1576 |
| 313 | 20240607 | 135300 | 40163988650 | 35150 | 35050 | 35150 | 35050 | 4376 |
| 314 | 20240607 | 135200 | 40010430300 | 35050 | 35100 | 35150 | 35050 | 3656 |
| 315 | 20240607 | 135100 | 39882120300 | 35050 | 35300 | 35300 | 35050 | 11661 |
| 316 | 20240607 | 135000 | 39472521600 | 35250 | 35250 | 35350 | 35250 | 2015 |
| 317 | 20240607 | 134900 | 39401419700 | 35300 | 35350 | 35400 | 35250 | 3390 |
| 318 | 20240607 | 134800 | 39281698200 | 35400 | 35400 | 35400 | 35350 | 758 |
| 319 | 20240607 | 134700 | 39254877300 | 35350 | 35400 | 35450 | 35350 | 1496 |
| 320 | 20240607 | 134600 | 39201913900 | 35400 | 35400 | 35450 | 35400 | 1074 |
| 321 | 20240607 | 134500 | 39163871350 | 35450 | 35400 | 35450 | 35350 | 801 |
| 322 | 20240607 | 134400 | 39135497050 | 35400 | 35450 | 35450 | 35350 | 2213 |
| 323 | 20240607 | 134300 | 39057159150 | 35400 | 35400 | 35450 | 35350 | 2728 |
| 324 | 20240607 | 134200 | 38960592800 | 35400 | 35450 | 35500 | 35400 | 6983 |
| 325 | 20240607 | 134100 | 38713094500 | 35450 | 35400 | 35500 | 35400 | 8117 |
| 326 | 20240607 | 134000 | 38425307650 | 35500 | 35500 | 35500 | 35400 | 2034 |
| 327 | 20240607 | 133900 | 38353205200 | 35500 | 35450 | 35550 | 35400 | 11563 |
| 328 | 20240607 | 133800 | 37942945700 | 35400 | 35300 | 35400 | 35250 | 6462 |
| 329 | 20240607 | 133700 | 37714521150 | 35300 | 35300 | 35300 | 35200 | 2793 |
| 330 | 20240607 | 133600 | 37616050700 | 35300 | 35200 | 35350 | 35150 | 4511 |
| 331 | 20240607 | 133500 | 37456934550 | 35200 | 35250 | 35250 | 35150 | 394 |
| 332 | 20240607 | 133400 | 37443065850 | 35200 | 35150 | 35200 | 35150 | 4619 |
| 333 | 20240607 | 133300 | 37280593500 | 35150 | 35200 | 35200 | 35150 | 2728 |
| 334 | 20240607 | 133200 | 37184588850 | 35200 | 35200 | 35250 | 35200 | 1158 |
| 335 | 20240607 | 133100 | 37143818550 | 35200 | 35200 | 35250 | 35200 | 551 |
| 336 | 20240607 | 133000 | 37124412800 | 35250 | 35200 | 35250 | 35200 | 377 |
| 337 | 20240607 | 132900 | 37111129700 | 35200 | 35150 | 35250 | 35150 | 712 |
| 338 | 20240607 | 132800 | 37086089450 | 35200 | 35150 | 35250 | 35150 | 2809 |
| 339 | 20240607 | 132700 | 36987262300 | 35200 | 35250 | 35300 | 35200 | 5924 |
| 340 | 20240607 | 132600 | 36778462650 | 35300 | 35300 | 35300 | 35250 | 1153 |
| 341 | 20240607 | 132500 | 36737799250 | 35300 | 35250 | 35300 | 35250 | 985 |
| 342 | 20240607 | 132400 | 36703033100 | 35250 | 35150 | 35250 | 35100 | 3225 |
| 343 | 20240607 | 132300 | 36589522500 | 35150 | 35200 | 35200 | 35100 | 1337 |
| 344 | 20240607 | 132200 | 36542536250 | 35150 | 35150 | 35200 | 35100 | 783 |
| 345 | 20240607 | 132100 | 36515010400 | 35150 | 35150 | 35200 | 35100 | 4729 |
| 346 | 20240607 | 132000 | 36348902850 | 35150 | 35200 | 35200 | 35150 | 1966 |
| 347 | 20240607 | 131900 | 36279717150 | 35200 | 35200 | 35200 | 35150 | 1670 |
| 348 | 20240607 | 131800 | 36220998050 | 35150 | 35200 | 35200 | 35150 | 1566 |
| 349 | 20240607 | 131700 | 36165908150 | 35150 | 35200 | 35250 | 35150 | 1523 |
| 350 | 20240607 | 131600 | 36112286250 | 35200 | 35250 | 35250 | 35200 | 1106 |
| 351 | 20240607 | 131500 | 36073344400 | 35200 | 35250 | 35300 | 35200 | 517 |
| 352 | 20240607 | 131400 | 36055118850 | 35250 | 35250 | 35300 | 35250 | 1084 |
| 353 | 20240607 | 131300 | 36016903700 | 35250 | 35300 | 35300 | 35250 | 2302 |
| 354 | 20240607 | 131200 | 35935685000 | 35300 | 35300 | 35300 | 35250 | 1964 |
| 355 | 20240607 | 131100 | 35866395600 | 35300 | 35250 | 35300 | 35250 | 1408 |
| 356 | 20240607 | 131000 | 35816757250 | 35300 | 35300 | 35300 | 35250 | 755 |
| 357 | 20240607 | 130900 | 35790135800 | 35300 | 35300 | 35350 | 35250 | 623 |
| 358 | 20240607 | 130800 | 35768145650 | 35300 | 35400 | 35400 | 35300 | 2850 |
| 359 | 20240607 | 130700 | 35667458600 | 35350 | 35450 | 35450 | 35350 | 4376 |
| 360 | 20240607 | 130600 | 35512489850 | 35400 | 35400 | 35450 | 35400 | 514 |
| 361 | 20240607 | 130500 | 35494283550 | 35400 | 35450 | 35450 | 35400 | 1094 |
| 362 | 20240607 | 130400 | 35455520900 | 35450 | 35400 | 35450 | 35350 | 5021 |
| 363 | 20240607 | 130300 | 35277765250 | 35350 | 35400 | 35400 | 35350 | 2315 |
| 364 | 20240607 | 130200 | 35195827250 | 35400 | 35300 | 35400 | 35300 | 3939 |
| 365 | 20240607 | 130100 | 35056568500 | 35350 | 35350 | 35350 | 35300 | 985 |
| 366 | 20240607 | 130000 | 35021766100 | 35300 | 35350 | 35350 | 35300 | 1245 |
| 367 | 20240607 | 125900 | 34977799700 | 35300 | 35300 | 35350 | 35300 | 2091 |
| 368 | 20240607 | 125800 | 34903934600 | 35350 | 35350 | 35400 | 35300 | 5148 |
| 369 | 20240607 | 125700 | 34721959950 | 35350 | 35350 | 35350 | 35300 | 484 |
| 370 | 20240607 | 125600 | 34704851150 | 35350 | 35250 | 35350 | 35250 | 1529 |
| 371 | 20240607 | 125500 | 34650872850 | 35300 | 35350 | 35350 | 35250 | 1584 |
| 372 | 20240607 | 125400 | 34594943400 | 35350 | 35350 | 35350 | 35300 | 376 |
| 373 | 20240607 | 125300 | 34581658100 | 35350 | 35250 | 35350 | 35250 | 2907 |
| 374 | 20240607 | 125200 | 34479052000 | 35300 | 35200 | 35300 | 35200 | 3202 |
| 375 | 20240607 | 125100 | 34366211950 | 35250 | 35200 | 35250 | 35200 | 381 |
| 376 | 20240607 | 125000 | 34352795000 | 35200 | 35200 | 35250 | 35150 | 453 |
| 377 | 20240607 | 124900 | 34336844200 | 35200 | 35200 | 35250 | 35200 | 360 |
| 378 | 20240607 | 124800 | 34324166700 | 35200 | 35200 | 35250 | 35200 | 979 |
| 379 | 20240607 | 124700 | 34289702200 | 35250 | 35250 | 35300 | 35200 | 4585 |
| 380 | 20240607 | 124600 | 34128145950 | 35200 | 35100 | 35250 | 35100 | 4092 |
| 381 | 20240607 | 124500 | 33984259400 | 35150 | 35150 | 35150 | 35100 | 692 |
| 382 | 20240607 | 124400 | 33959965900 | 35150 | 35150 | 35150 | 35100 | 1246 |
| 383 | 20240607 | 124300 | 33916182850 | 35100 | 35150 | 35150 | 35100 | 348 |
| 384 | 20240607 | 124200 | 33903967050 | 35150 | 35050 | 35150 | 35050 | 893 |
| 385 | 20240607 | 124100 | 33872639550 | 35050 | 35150 | 35150 | 35050 | 5157 |
| 386 | 20240607 | 124000 | 33691550850 | 35150 | 35150 | 35150 | 35100 | 1324 |
| 387 | 20240607 | 123900 | 33645023150 | 35150 | 35150 | 35150 | 35100 | 464 |
| 388 | 20240607 | 123800 | 33628723650 | 35100 | 35150 | 35150 | 35100 | 562 |
| 389 | 20240607 | 123700 | 33608992000 | 35100 | 35150 | 35150 | 35100 | 2490 |
| 390 | 20240607 | 123600 | 33521502000 | 35150 | 35100 | 35150 | 35100 | 1096 |
| 391 | 20240607 | 123500 | 33482992450 | 35150 | 35100 | 35200 | 35100 | 2245 |
| 392 | 20240607 | 123400 | 33404099150 | 35150 | 35100 | 35150 | 35050 | 2770 |
| 393 | 20240607 | 123300 | 33306796300 | 35050 | 35150 | 35150 | 35050 | 2768 |
| 394 | 20240607 | 123200 | 33209696850 | 35150 | 35100 | 35150 | 35050 | 1010 |
| 395 | 20240607 | 123100 | 33174264250 | 35100 | 35050 | 35100 | 35050 | 1513 |
| 396 | 20240607 | 123000 | 33121163700 | 35100 | 35000 | 35100 | 35000 | 913 |
| 397 | 20240607 | 122900 | 33089166250 | 35000 | 35000 | 35100 | 35000 | 3059 |
| 398 | 20240607 | 122800 | 32982023700 | 35000 | 35050 | 35050 | 34950 | 1442 |
| 399 | 20240607 | 122700 | 32931556550 | 35050 | 35050 | 35050 | 35000 | 737 |
| 400 | 20240607 | 122600 | 32905725050 | 35000 | 35050 | 35050 | 35000 | 817 |
| 401 | 20240607 | 122500 | 32877125900 | 35050 | 35050 | 35050 | 35000 | 582 |
| 402 | 20240607 | 122400 | 32856741200 | 35050 | 35000 | 35050 | 34950 | 733 |
| 403 | 20240607 | 122300 | 32831067850 | 35000 | 34950 | 35000 | 34950 | 1269 |
| 404 | 20240607 | 122200 | 32786675450 | 34950 | 34950 | 35050 | 34900 | 4385 |
| 405 | 20240607 | 122100 | 32633174650 | 34900 | 34950 | 34950 | 34900 | 103 |
| 406 | 20240607 | 122000 | 32629576600 | 34900 | 34950 | 35000 | 34900 | 7157 |
| 407 | 20240607 | 121900 | 32379435800 | 34950 | 34900 | 34950 | 34850 | 263 |
| 408 | 20240607 | 121800 | 32370255950 | 34850 | 34900 | 34950 | 34850 | 891 |
| 409 | 20240607 | 121700 | 32339165900 | 34900 | 34850 | 34950 | 34800 | 2236 |
| 410 | 20240607 | 121600 | 32261205050 | 34800 | 34850 | 34850 | 34750 | 1312 |
| 411 | 20240607 | 121500 | 32215545250 | 34850 | 34850 | 34850 | 34800 | 231 |
| 412 | 20240607 | 121400 | 32207504000 | 34850 | 34800 | 34850 | 34750 | 1220 |
| 413 | 20240607 | 121300 | 32165038350 | 34800 | 34700 | 34800 | 34700 | 851 |
| 414 | 20240607 | 121200 | 32135464300 | 34750 | 34800 | 34800 | 34700 | 809 |
| 415 | 20240607 | 121100 | 32107360600 | 34800 | 34800 | 34800 | 34750 | 359 |
| 416 | 20240607 | 121000 | 32094880850 | 34750 | 34800 | 34800 | 34750 | 1506 |
| 417 | 20240607 | 120900 | 32042544750 | 34800 | 34750 | 34800 | 34750 | 1861 |
| 418 | 20240607 | 120800 | 31977846450 | 34750 | 34800 | 34850 | 34750 | 754 |
| 419 | 20240607 | 120700 | 31951619800 | 34800 | 34800 | 34850 | 34800 | 551 |
| 420 | 20240607 | 120600 | 31932441850 | 34850 | 34850 | 34850 | 34800 | 519 |
| 421 | 20240607 | 120500 | 31914358250 | 34850 | 34900 | 34900 | 34800 | 2153 |
| 422 | 20240607 | 120400 | 31839353900 | 34850 | 34900 | 34950 | 34850 | 393 |
| 423 | 20240607 | 120300 | 31825638600 | 34900 | 34950 | 34950 | 34900 | 247 |
| 424 | 20240607 | 120200 | 31817013450 | 34950 | 35000 | 35000 | 34900 | 1487 |
| 425 | 20240607 | 120100 | 31765038350 | 35000 | 34800 | 35000 | 34800 | 5464 |
| 426 | 20240607 | 120000 | 31574435600 | 34800 | 34800 | 34850 | 34750 | 1800 |
| 427 | 20240607 | 115900 | 31511773350 | 34800 | 34800 | 34850 | 34750 | 1035 |
| 428 | 20240607 | 115800 | 31475782950 | 34800 | 34800 | 34800 | 34750 | 378 |
| 429 | 20240607 | 115700 | 31462633300 | 34750 | 34800 | 34850 | 34750 | 2520 |
| 430 | 20240607 | 115600 | 31374927550 | 34850 | 34850 | 34850 | 34800 | 539 |
| 431 | 20240607 | 115500 | 31356163850 | 34850 | 34900 | 34900 | 34800 | 2446 |
| 432 | 20240607 | 115400 | 31270874250 | 34850 | 34900 | 34900 | 34850 | 431 |
| 433 | 20240607 | 115300 | 31255850150 | 34850 | 34850 | 34900 | 34850 | 440 |
| 434 | 20240607 | 115200 | 31240512800 | 34850 | 34900 | 34900 | 34850 | 864 |
| 435 | 20240607 | 115100 | 31210397100 | 34850 | 34900 | 34950 | 34850 | 396 |
| 436 | 20240607 | 115000 | 31196575850 | 34900 | 34950 | 34950 | 34900 | 1153 |
| 437 | 20240607 | 114900 | 31156302550 | 34900 | 34900 | 34950 | 34850 | 1187 |
| 438 | 20240607 | 114800 | 31114866600 | 34900 | 34800 | 34950 | 34800 | 3545 |
| 439 | 20240607 | 114700 | 30991148450 | 34800 | 34800 | 34850 | 34800 | 508 |
| 440 | 20240607 | 114600 | 30973467750 | 34800 | 34800 | 34900 | 34800 | 984 |
| 441 | 20240607 | 114500 | 30939220400 | 34850 | 34750 | 34900 | 34750 | 204 |
| 442 | 20240607 | 114400 | 30932111200 | 34800 | 34750 | 34900 | 34650 | 2398 |
| 443 | 20240607 | 114300 | 30848670450 | 34700 | 34750 | 34750 | 34650 | 2461 |
| 444 | 20240607 | 114200 | 30763298550 | 34700 | 34800 | 34800 | 34700 | 1991 |
| 445 | 20240607 | 114100 | 30694107550 | 34800 | 34800 | 34850 | 34800 | 1259 |
| 446 | 20240607 | 114000 | 30650269100 | 34800 | 34800 | 34850 | 34800 | 945 |
| 447 | 20240607 | 113900 | 30617367100 | 34800 | 34800 | 34850 | 34800 | 490 |
| 448 | 20240607 | 113800 | 30600312250 | 34850 | 34850 | 34850 | 34800 | 145 |
| 449 | 20240607 | 113700 | 30595263350 | 34800 | 34750 | 34850 | 34750 | 988 |
| 450 | 20240607 | 113600 | 30560868700 | 34800 | 34800 | 34850 | 34750 | 889 |
| 451 | 20240607 | 113500 | 30529934550 | 34800 | 34850 | 34850 | 34800 | 1640 |
| 452 | 20240607 | 113400 | 30472855900 | 34850 | 34900 | 34900 | 34800 | 365 |
| 453 | 20240607 | 113300 | 30460147250 | 34850 | 34850 | 34900 | 34800 | 1158 |
| 454 | 20240607 | 113200 | 30419824700 | 34800 | 34750 | 34850 | 34750 | 796 |
| 455 | 20240607 | 113100 | 30392129850 | 34800 | 34700 | 34800 | 34700 | 1037 |
| 456 | 20240607 | 113000 | 30356079250 | 34700 | 34750 | 34800 | 34700 | 791 |
| 457 | 20240607 | 112900 | 30328594650 | 34750 | 34600 | 34750 | 34500 | 3464 |
| 458 | 20240607 | 112800 | 30208539250 | 34600 | 34550 | 34600 | 34450 | 2895 |
| 459 | 20240607 | 112700 | 30108529150 | 34500 | 34550 | 34550 | 34450 | 706 |
| 460 | 20240607 | 112600 | 30084183150 | 34500 | 34500 | 34550 | 34500 | 1384 |
| 461 | 20240607 | 112500 | 30036430800 | 34550 | 34550 | 34550 | 34450 | 2388 |
| 462 | 20240607 | 112400 | 29954074400 | 34550 | 34550 | 34550 | 34500 | 1011 |
| 463 | 20240607 | 112300 | 29919177600 | 34500 | 34600 | 34600 | 34500 | 806 |
| 464 | 20240607 | 112200 | 29891339250 | 34600 | 34600 | 34600 | 34450 | 11935 |
| 465 | 20240607 | 112100 | 29479537550 | 34600 | 34650 | 34650 | 34550 | 5837 |
| 466 | 20240607 | 112000 | 29277811100 | 34650 | 34650 | 34700 | 34600 | 3442 |
| 467 | 20240607 | 111900 | 29158693950 | 34650 | 34750 | 34800 | 34600 | 3986 |
| 468 | 20240607 | 111800 | 29020547650 | 34750 | 34800 | 34850 | 34700 | 5857 |
| 469 | 20240607 | 111700 | 28816811100 | 34850 | 34850 | 34850 | 34800 | 432 |
| 470 | 20240607 | 111600 | 28801767800 | 34850 | 34900 | 34950 | 34800 | 6276 |
| 471 | 20240607 | 111500 | 28583055100 | 34850 | 34900 | 34900 | 34850 | 729 |
| 472 | 20240607 | 111400 | 28557633600 | 34900 | 34850 | 34950 | 34850 | 1437 |
| 473 | 20240607 | 111300 | 28507499300 | 34800 | 34750 | 34850 | 34750 | 2087 |
| 474 | 20240607 | 111200 | 28434802500 | 34750 | 34800 | 34800 | 34750 | 740 |
| 475 | 20240607 | 111100 | 28409068650 | 34750 | 34750 | 34800 | 34700 | 651 |
| 476 | 20240607 | 111000 | 28386457300 | 34750 | 34850 | 34850 | 34750 | 1330 |
| 477 | 20240607 | 110900 | 28340224550 | 34850 | 34750 | 34850 | 34700 | 692 |
| 478 | 20240607 | 110800 | 28316172700 | 34750 | 34700 | 34800 | 34700 | 2159 |
| 479 | 20240607 | 110700 | 28241110200 | 34750 | 34600 | 34750 | 34600 | 799 |
| 480 | 20240607 | 110600 | 28213405600 | 34600 | 34650 | 34650 | 34600 | 904 |
| 481 | 20240607 | 110500 | 28182108600 | 34650 | 34650 | 34700 | 34600 | 3892 |
| 482 | 20240607 | 110400 | 28047319500 | 34650 | 34600 | 34650 | 34600 | 1554 |
| 483 | 20240607 | 110300 | 27993489300 | 34650 | 34600 | 34650 | 34550 | 4173 |
| 484 | 20240607 | 110200 | 27849138600 | 34600 | 34700 | 34750 | 34600 | 6043 |
| 485 | 20240607 | 110100 | 27639870750 | 34700 | 34700 | 34750 | 34700 | 5261 |
| 486 | 20240607 | 110000 | 27457276250 | 34700 | 34800 | 34800 | 34700 | 1904 |
| 487 | 20240607 | 105900 | 27391115400 | 34750 | 34750 | 34800 | 34750 | 628 |
| 488 | 20240607 | 105800 | 27369287750 | 34800 | 34800 | 34850 | 34700 | 5261 |
| 489 | 20240607 | 105700 | 27186383500 | 34850 | 34850 | 34850 | 34800 | 5514 |
| 490 | 20240607 | 105600 | 26994469700 | 34850 | 34850 | 34850 | 34800 | 1625 |
| 491 | 20240607 | 105500 | 26937864350 | 34850 | 35000 | 35000 | 34800 | 8382 |
| 492 | 20240607 | 105400 | 26645334050 | 34950 | 35000 | 35000 | 34950 | 1090 |
| 493 | 20240607 | 105300 | 26607218750 | 35000 | 35000 | 35000 | 34950 | 691 |
| 494 | 20240607 | 105200 | 26583060150 | 35000 | 35000 | 35050 | 35000 | 1523 |
| 495 | 20240607 | 105100 | 26529749400 | 35050 | 35050 | 35050 | 35000 | 2629 |
| 496 | 20240607 | 105000 | 26437678350 | 35050 | 35050 | 35050 | 35000 | 2441 |
| 497 | 20240607 | 104900 | 26352149600 | 35000 | 35000 | 35100 | 35000 | 1898 |
| 498 | 20240607 | 104800 | 26285643250 | 35000 | 35050 | 35050 | 35000 | 1669 |
| 499 | 20240607 | 104700 | 26227193350 | 35000 | 35100 | 35100 | 35000 | 1120 |
| 500 | 20240607 | 104600 | 26187941150 | 35100 | 35050 | 35100 | 35000 | 2941 |
| 501 | 20240607 | 104500 | 26084890400 | 35050 | 35050 | 35050 | 35000 | 1694 |
| 502 | 20240607 | 104400 | 26025583950 | 35050 | 35050 | 35100 | 35000 | 1738 |
| 503 | 20240607 | 104300 | 25964714900 | 35100 | 35100 | 35100 | 35000 | 4626 |
| 504 | 20240607 | 104200 | 25802523450 | 35100 | 35100 | 35200 | 35050 | 2100 |
| 505 | 20240607 | 104100 | 25728772850 | 35150 | 35200 | 35200 | 35050 | 7138 |
| 506 | 20240607 | 104000 | 25477988350 | 35150 | 35200 | 35250 | 35150 | 2262 |
| 507 | 20240607 | 103900 | 25398380650 | 35250 | 35350 | 35450 | 35200 | 3744 |
| 508 | 20240607 | 103800 | 25266132600 | 35300 | 35450 | 35500 | 35300 | 7287 |
| 509 | 20240607 | 103700 | 25008196800 | 35450 | 35400 | 35550 | 35350 | 23817 |
| 510 | 20240607 | 103600 | 24163426900 | 35350 | 35300 | 35400 | 35300 | 4430 |
| 511 | 20240607 | 103500 | 24006795900 | 35300 | 35300 | 35350 | 35300 | 1941 |
| 512 | 20240607 | 103400 | 23938244350 | 35300 | 35300 | 35350 | 35250 | 2508 |
| 513 | 20240607 | 103300 | 23849711950 | 35300 | 35250 | 35300 | 35200 | 2572 |
| 514 | 20240607 | 103200 | 23759079250 | 35250 | 35250 | 35250 | 35150 | 2966 |
| 515 | 20240607 | 103100 | 23654555100 | 35250 | 35300 | 35300 | 35200 | 4367 |
| 516 | 20240607 | 103000 | 23500547750 | 35300 | 35350 | 35350 | 35200 | 900 |
| 517 | 20240607 | 102900 | 23468801800 | 35350 | 35150 | 35350 | 35100 | 18098 |
| 518 | 20240607 | 102800 | 22831175300 | 35100 | 35150 | 35150 | 35100 | 1253 |
| 519 | 20240607 | 102700 | 22787151400 | 35150 | 35200 | 35200 | 35100 | 817 |
| 520 | 20240607 | 102600 | 22758431400 | 35200 | 35150 | 35200 | 35150 | 743 |
| 521 | 20240607 | 102500 | 22732311700 | 35100 | 35150 | 35200 | 35100 | 2253 |
| 522 | 20240607 | 102400 | 22653178950 | 35100 | 35200 | 35200 | 35100 | 1348 |
| 523 | 20240607 | 102300 | 22605788350 | 35150 | 35200 | 35200 | 35150 | 1793 |
| 524 | 20240607 | 102200 | 22542705650 | 35200 | 35150 | 35200 | 35100 | 1695 |
| 525 | 20240607 | 102100 | 22483107250 | 35150 | 35150 | 35200 | 35100 | 769 |
| 526 | 20240607 | 102000 | 22456078250 | 35150 | 35150 | 35150 | 35100 | 664 |
| 527 | 20240607 | 101900 | 22432753200 | 35100 | 35200 | 35250 | 35100 | 2447 |
| 528 | 20240607 | 101800 | 22346679550 | 35200 | 35100 | 35250 | 34950 | 7197 |
| 529 | 20240607 | 101700 | 22094147500 | 35100 | 35050 | 35100 | 35000 | 1919 |
| 530 | 20240607 | 101600 | 22026893900 | 35050 | 35000 | 35050 | 35000 | 659 |
| 531 | 20240607 | 101500 | 22003806450 | 35050 | 35000 | 35050 | 34900 | 3597 |
| 532 | 20240607 | 101400 | 21877986300 | 35000 | 34900 | 35050 | 34900 | 3804 |
| 533 | 20240607 | 101300 | 21744875900 | 34950 | 34950 | 35000 | 34900 | 4535 |
| 534 | 20240607 | 101200 | 21586484050 | 34950 | 35000 | 35000 | 34900 | 4471 |
| 535 | 20240607 | 101100 | 21430220400 | 35000 | 35000 | 35050 | 34950 | 1684 |
| 536 | 20240607 | 101000 | 21371331600 | 34900 | 35000 | 35100 | 34900 | 2777 |
| 537 | 20240607 | 100900 | 21274258100 | 35100 | 35050 | 35100 | 34950 | 4595 |
| 538 | 20240607 | 100800 | 21113403900 | 35000 | 35000 | 35100 | 34950 | 1969 |
| 539 | 20240607 | 100700 | 21044473100 | 34950 | 35000 | 35050 | 34900 | 4689 |
| 540 | 20240607 | 100600 | 20880489800 | 34950 | 35100 | 35100 | 34950 | 8888 |
| 541 | 20240607 | 100500 | 20569020700 | 35100 | 35150 | 35200 | 35100 | 2393 |
| 542 | 20240607 | 100400 | 20484937650 | 35150 | 35200 | 35200 | 35100 | 1758 |
| 543 | 20240607 | 100300 | 20423143350 | 35150 | 35150 | 35250 | 35150 | 2941 |
| 544 | 20240607 | 100200 | 20319649800 | 35150 | 35200 | 35250 | 35100 | 3345 |
| 545 | 20240607 | 100100 | 20202055500 | 35150 | 35200 | 35250 | 35150 | 2225 |
| 546 | 20240607 | 100000 | 20123752900 | 35200 | 35200 | 35250 | 35150 | 5683 |
| 547 | 20240607 | 095900 | 19923907750 | 35200 | 35250 | 35300 | 35150 | 1672 |
| 548 | 20240607 | 095800 | 19864953600 | 35250 | 35200 | 35300 | 35100 | 10693 |
| 549 | 20240607 | 095700 | 19488212850 | 35200 | 35250 | 35300 | 35200 | 3888 |
| 550 | 20240607 | 095600 | 19351151100 | 35250 | 35200 | 35300 | 35200 | 3647 |
| 551 | 20240607 | 095500 | 19222543250 | 35250 | 35300 | 35300 | 35200 | 4327 |
| 552 | 20240607 | 095400 | 19069969250 | 35250 | 35250 | 35350 | 35200 | 4849 |
| 553 | 20240607 | 095300 | 18898830900 | 35250 | 35300 | 35300 | 35200 | 2158 |
| 554 | 20240607 | 095200 | 18822737600 | 35250 | 35200 | 35250 | 35100 | 5393 |
| 555 | 20240607 | 095100 | 18632824000 | 35200 | 35100 | 35250 | 35050 | 7112 |
| 556 | 20240607 | 095000 | 18382779850 | 35050 | 35050 | 35150 | 35000 | 2383 |
| 557 | 20240607 | 094900 | 18299216350 | 35050 | 35200 | 35200 | 35000 | 5182 |
| 558 | 20240607 | 094800 | 18117300700 | 35200 | 35300 | 35350 | 35150 | 2553 |
| 559 | 20240607 | 094700 | 18027304350 | 35350 | 35350 | 35400 | 35250 | 10632 |
| 560 | 20240607 | 094600 | 17651755150 | 35300 | 35150 | 35350 | 35150 | 24279 |
| 561 | 20240607 | 094500 | 16795832450 | 35100 | 34900 | 35150 | 34900 | 5749 |
| 562 | 20240607 | 094400 | 16594410200 | 34900 | 35000 | 35000 | 34850 | 7029 |
| 563 | 20240607 | 094300 | 16348948250 | 35000 | 35000 | 35050 | 34900 | 3851 |
| 564 | 20240607 | 094200 | 16214341900 | 34950 | 35000 | 35050 | 34950 | 4069 |
| 565 | 20240607 | 094100 | 16071910800 | 34950 | 34950 | 35000 | 34950 | 953 |
| 566 | 20240607 | 094000 | 16038592700 | 34950 | 34850 | 35000 | 34850 | 1874 |
| 567 | 20240607 | 093900 | 15973079050 | 34850 | 34900 | 34950 | 34850 | 4756 |
| 568 | 20240607 | 093800 | 15806998700 | 34900 | 34900 | 34950 | 34850 | 3372 |
| 569 | 20240607 | 093700 | 15689293200 | 34900 | 34900 | 34950 | 34850 | 2326 |
| 570 | 20240607 | 093600 | 15608169950 | 34900 | 34900 | 34900 | 34850 | 2625 |
| 571 | 20240607 | 093500 | 15516657750 | 34850 | 34900 | 34950 | 34800 | 1887 |
| 572 | 20240607 | 093400 | 15450877400 | 34900 | 34850 | 35000 | 34800 | 8485 |
| 573 | 20240607 | 093300 | 15155209150 | 34900 | 35000 | 35000 | 34800 | 9060 |
| 574 | 20240607 | 093200 | 14839208600 | 35000 | 35000 | 35000 | 34950 | 1997 |
| 575 | 20240607 | 093100 | 14769397200 | 34950 | 35150 | 35200 | 34900 | 3740 |
| 576 | 20240607 | 093000 | 14638495700 | 35150 | 35000 | 35200 | 34950 | 14625 |
| 577 | 20240607 | 092900 | 14125070950 | 35000 | 35050 | 35050 | 34950 | 4003 |
| 578 | 20240607 | 092800 | 13984984250 | 35050 | 35050 | 35100 | 34900 | 10038 |
| 579 | 20240607 | 092700 | 13633743100 | 35100 | 35200 | 35200 | 35050 | 4273 |
| 580 | 20240607 | 092600 | 13483782450 | 35200 | 35250 | 35300 | 35150 | 7578 |
| 581 | 20240607 | 092500 | 13216820350 | 35250 | 35200 | 35300 | 35150 | 6244 |
| 582 | 20240607 | 092400 | 12996847850 | 35150 | 35050 | 35200 | 34950 | 4588 |
| 583 | 20240607 | 092300 | 12835821300 | 35000 | 35050 | 35250 | 34950 | 12163 |
| 584 | 20240607 | 092200 | 12409439000 | 35050 | 35150 | 35250 | 35050 | 11706 |
| 585 | 20240607 | 092100 | 11997617550 | 35200 | 35400 | 35450 | 35150 | 24413 |
| 586 | 20240607 | 092000 | 11134768800 | 35450 | 35200 | 35450 | 35150 | 18191 |
| 587 | 20240607 | 091900 | 10493085100 | 35150 | 34900 | 35250 | 34850 | 12556 |
| 588 | 20240607 | 091800 | 10052246650 | 34850 | 34850 | 34950 | 34850 | 4822 |
| 589 | 20240607 | 091700 | 9883960100 | 34850 | 34700 | 34900 | 34650 | 6859 |
| 590 | 20240607 | 091600 | 9645210750 | 34700 | 34900 | 34900 | 34650 | 7605 |
| 591 | 20240607 | 091500 | 9380841500 | 34900 | 34750 | 35000 | 34750 | 13032 |
| 592 | 20240607 | 091400 | 8925741550 | 34750 | 34450 | 34750 | 34450 | 6343 |
| 593 | 20240607 | 091300 | 8706514100 | 34500 | 34450 | 34550 | 34450 | 7136 |
| 594 | 20240607 | 091200 | 8460411600 | 34450 | 34350 | 34500 | 34350 | 5688 |
| 595 | 20240607 | 091100 | 8264632650 | 34350 | 34300 | 34350 | 34250 | 5319 |
| 596 | 20240607 | 091000 | 8082145050 | 34300 | 34200 | 34350 | 34200 | 4714 |
| 597 | 20240607 | 090900 | 7920723100 | 34200 | 34200 | 34250 | 34100 | 9143 |
| 598 | 20240607 | 090800 | 7608219550 | 34200 | 34250 | 34300 | 34150 | 16609 |
| 599 | 20240607 | 090700 | 7040115750 | 34300 | 34550 | 34600 | 34250 | 17883 |
| 600 | 20240607 | 090600 | 6425062750 | 34550 | 34700 | 34800 | 34550 | 9946 |
| 601 | 20240607 | 090500 | 6080341400 | 34700 | 34850 | 35150 | 34650 | 28820 |
| 602 | 20240607 | 090400 | 5075247050 | 34900 | 34800 | 35050 | 34800 | 16738 |
| 603 | 20240607 | 090300 | 4491188650 | 34800 | 34450 | 34850 | 34400 | 12742 |
| 604 | 20240607 | 090200 | 4050109950 | 34450 | 34600 | 34650 | 34250 | 19520 |
| 605 | 20240607 | 090100 | 3378430200 | 34600 | 35050 | 35300 | 34500 | 35758 |
| 606 | 20240607 | 090000 | 2135002500 | 35250 | 35200 | 35300 | 34900 | 59361 |