33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 190300 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 12217 |
| 3 | 20240617 | 190200 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 4 | 20240617 | 190100 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 5 | 20240617 | 190000 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 6 | 20240617 | 185900 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 7 | 20240617 | 185800 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 8 | 20240617 | 185700 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 9 | 20240617 | 185600 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 10 | 20240617 | 185500 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 11 | 20240617 | 185400 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 12 | 20240617 | 185300 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 13 | 20240617 | 185200 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 14 | 20240617 | 185100 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 15 | 20240617 | 185000 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 16 | 20240617 | 184900 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 17 | 20240617 | 184800 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 18 | 20240617 | 184700 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 19 | 20240617 | 184600 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 20 | 20240617 | 184500 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 21 | 20240617 | 184400 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 22 | 20240617 | 184300 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 23 | 20240617 | 184200 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 24 | 20240617 | 184100 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 25 | 20240617 | 184000 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 26 | 20240617 | 183900 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 27 | 20240617 | 183800 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 28 | 20240617 | 183700 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 29 | 20240617 | 183600 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 30 | 20240617 | 183500 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 31 | 20240617 | 183400 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 32 | 20240617 | 183300 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 12217 |
| 33 | 20240617 | 183200 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 34 | 20240617 | 183100 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 35 | 20240617 | 183000 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 36 | 20240617 | 182900 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 37 | 20240617 | 182800 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 38 | 20240617 | 182700 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 39 | 20240617 | 182600 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 40 | 20240617 | 182500 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 41 | 20240617 | 182400 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 42 | 20240617 | 182300 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 43 | 20240617 | 182200 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 44 | 20240617 | 182100 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 45 | 20240617 | 182000 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 46 | 20240617 | 181900 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 47 | 20240617 | 181800 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 48 | 20240617 | 181700 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 49 | 20240617 | 181600 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 50 | 20240617 | 181500 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 51 | 20240617 | 181400 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 52 | 20240617 | 181300 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 53 | 20240617 | 181200 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 54 | 20240617 | 181100 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 55 | 20240617 | 181000 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 56 | 20240617 | 180900 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 57 | 20240617 | 180800 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 58 | 20240617 | 180700 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 59 | 20240617 | 180600 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 60 | 20240617 | 180500 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 61 | 20240617 | 180400 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 62 | 20240617 | 180300 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 12217 |
| 63 | 20240617 | 180200 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 64 | 20240617 | 180100 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 65 | 20240617 | 180000 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 66 | 20240617 | 175900 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 67 | 20240617 | 175800 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 68 | 20240617 | 175700 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 69 | 20240617 | 175600 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 70 | 20240617 | 175500 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 71 | 20240617 | 175400 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 72 | 20240617 | 175300 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 73 | 20240617 | 175200 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 74 | 20240617 | 175100 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 75 | 20240617 | 175000 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 76 | 20240617 | 174900 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 77 | 20240617 | 174800 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 78 | 20240617 | 174700 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 79 | 20240617 | 174600 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 80 | 20240617 | 174500 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 81 | 20240617 | 174400 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 82 | 20240617 | 174300 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 83 | 20240617 | 174200 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 84 | 20240617 | 174100 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 85 | 20240617 | 174000 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 86 | 20240617 | 173900 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 87 | 20240617 | 173800 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 88 | 20240617 | 173700 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 89 | 20240617 | 173600 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 90 | 20240617 | 173500 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 91 | 20240617 | 173400 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 92 | 20240617 | 173300 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 12217 |
| 93 | 20240617 | 173200 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 94 | 20240617 | 173100 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 95 | 20240617 | 173000 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 96 | 20240617 | 172900 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 97 | 20240617 | 172800 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 98 | 20240617 | 172700 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 99 | 20240617 | 172600 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 100 | 20240617 | 172500 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 101 | 20240617 | 172400 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 102 | 20240617 | 172300 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 103 | 20240617 | 172200 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 104 | 20240617 | 172100 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 105 | 20240617 | 172000 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 106 | 20240617 | 171900 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 107 | 20240617 | 171800 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 108 | 20240617 | 171700 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 109 | 20240617 | 171600 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 110 | 20240617 | 171500 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 111 | 20240617 | 171400 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 112 | 20240617 | 171300 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 113 | 20240617 | 171200 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 114 | 20240617 | 171100 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 115 | 20240617 | 171000 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 116 | 20240617 | 170900 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 117 | 20240617 | 170800 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 118 | 20240617 | 170700 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 119 | 20240617 | 170600 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 120 | 20240617 | 170500 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 121 | 20240617 | 170400 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 122 | 20240617 | 170300 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 12217 |
| 123 | 20240617 | 170200 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 124 | 20240617 | 170100 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 125 | 20240617 | 170000 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 126 | 20240617 | 165900 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 127 | 20240617 | 165800 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 128 | 20240617 | 165700 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 129 | 20240617 | 165600 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 130 | 20240617 | 165500 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 131 | 20240617 | 165400 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 132 | 20240617 | 165300 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 133 | 20240617 | 165200 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 134 | 20240617 | 165100 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 135 | 20240617 | 165000 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 136 | 20240617 | 164900 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 137 | 20240617 | 164800 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 138 | 20240617 | 164700 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 139 | 20240617 | 164600 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 140 | 20240617 | 164500 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 141 | 20240617 | 164400 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 142 | 20240617 | 164300 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 143 | 20240617 | 164200 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 144 | 20240617 | 164100 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 145 | 20240617 | 164000 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 146 | 20240617 | 163900 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 147 | 20240617 | 163800 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 148 | 20240617 | 163700 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 149 | 20240617 | 163600 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 150 | 20240617 | 163500 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 151 | 20240617 | 163400 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 152 | 20240617 | 163300 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 12217 |
| 153 | 20240617 | 163200 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 154 | 20240617 | 163100 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 155 | 20240617 | 163000 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 156 | 20240617 | 162900 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 157 | 20240617 | 162800 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 158 | 20240617 | 162700 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 159 | 20240617 | 162600 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 160 | 20240617 | 162500 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 161 | 20240617 | 162400 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 162 | 20240617 | 162300 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 163 | 20240617 | 162200 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 164 | 20240617 | 162100 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 165 | 20240617 | 162000 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 166 | 20240617 | 161900 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 167 | 20240617 | 161800 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 168 | 20240617 | 161700 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 169 | 20240617 | 161600 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 170 | 20240617 | 161500 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 171 | 20240617 | 161400 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 172 | 20240617 | 161300 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 173 | 20240617 | 161200 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 174 | 20240617 | 161100 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 175 | 20240617 | 161000 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 176 | 20240617 | 160900 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 177 | 20240617 | 160800 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 178 | 20240617 | 160700 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 179 | 20240617 | 160600 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 180 | 20240617 | 160500 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 181 | 20240617 | 160400 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 182 | 20240617 | 160300 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 12217 |
| 183 | 20240617 | 160200 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 184 | 20240617 | 160100 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 185 | 20240617 | 160000 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 186 | 20240617 | 155900 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 187 | 20240617 | 155800 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 188 | 20240617 | 155700 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 189 | 20240617 | 155600 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 190 | 20240617 | 155500 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 191 | 20240617 | 155400 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 192 | 20240617 | 155300 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 193 | 20240617 | 155200 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 194 | 20240617 | 155100 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 195 | 20240617 | 155000 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 196 | 20240617 | 154900 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 197 | 20240617 | 154800 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 198 | 20240617 | 154700 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 199 | 20240617 | 154600 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 200 | 20240617 | 154500 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 201 | 20240617 | 154400 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 202 | 20240617 | 154300 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 203 | 20240617 | 154200 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 204 | 20240617 | 154100 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 205 | 20240617 | 154000 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 206 | 20240617 | 153900 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 207 | 20240617 | 153800 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 208 | 20240617 | 153700 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 209 | 20240617 | 153600 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 210 | 20240617 | 153500 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 211 | 20240617 | 153400 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 212 | 20240617 | 153300 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 12217 |
| 213 | 20240617 | 153200 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 214 | 20240617 | 153100 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 215 | 20240617 | 153000 | 38753604450 | 37500 | 37500 | 37500 | 37500 | 12217 |
| 216 | 20240617 | 152900 | 38295466950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 217 | 20240617 | 152800 | 38295466950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 218 | 20240617 | 152700 | 38295466950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 219 | 20240617 | 152600 | 38295466950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 220 | 20240617 | 152500 | 38295466950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 221 | 20240617 | 152400 | 38295466950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 222 | 20240617 | 152300 | 38295466950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 223 | 20240617 | 152200 | 38295466950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 224 | 20240617 | 152100 | 38295466950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 225 | 20240617 | 152000 | 38295466950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 226 | 20240617 | 151900 | 38295466950 | 37500 | 37500 | 37550 | 37400 | 9829 |
| 227 | 20240617 | 151800 | 37927288000 | 37550 | 37500 | 37600 | 37450 | 8915 |
| 228 | 20240617 | 151700 | 37592745250 | 37450 | 37450 | 37500 | 37450 | 2481 |
| 229 | 20240617 | 151600 | 37499767550 | 37450 | 37400 | 37500 | 37350 | 7890 |
| 230 | 20240617 | 151500 | 37204257950 | 37400 | 37350 | 37400 | 37300 | 5407 |
| 231 | 20240617 | 151400 | 37002249850 | 37350 | 37450 | 37450 | 37250 | 4521 |
| 232 | 20240617 | 151300 | 36833319300 | 37400 | 37350 | 37450 | 37350 | 3334 |
| 233 | 20240617 | 151200 | 36708652200 | 37400 | 37500 | 37500 | 37350 | 4877 |
| 234 | 20240617 | 151100 | 36526121350 | 37500 | 37450 | 37500 | 37400 | 2310 |
| 235 | 20240617 | 151000 | 36439620100 | 37450 | 37450 | 37500 | 37400 | 1589 |
| 236 | 20240617 | 150900 | 36380115650 | 37450 | 37450 | 37550 | 37350 | 4252 |
| 237 | 20240617 | 150800 | 36220984100 | 37450 | 37550 | 37550 | 37400 | 4429 |
| 238 | 20240617 | 150700 | 36055074550 | 37550 | 37550 | 37600 | 37450 | 5592 |
| 239 | 20240617 | 150600 | 35845261750 | 37500 | 37500 | 37600 | 37450 | 3075 |
| 240 | 20240617 | 150500 | 35729815250 | 37600 | 37500 | 37600 | 37500 | 2093 |
| 241 | 20240617 | 150400 | 35651246150 | 37500 | 37550 | 37600 | 37500 | 1033 |
| 242 | 20240617 | 150300 | 35612433150 | 37600 | 37600 | 37600 | 37550 | 6122 |
| 243 | 20240617 | 150200 | 35382259800 | 37600 | 37600 | 37600 | 37450 | 4571 |
| 244 | 20240617 | 150100 | 35210657400 | 37600 | 37550 | 37600 | 37500 | 2236 |
| 245 | 20240617 | 150000 | 35126705850 | 37550 | 37400 | 37550 | 37400 | 1276 |
| 246 | 20240617 | 145900 | 35078832850 | 37400 | 37550 | 37600 | 37400 | 3396 |
| 247 | 20240617 | 145800 | 34951326200 | 37550 | 37350 | 37600 | 37350 | 15916 |
| 248 | 20240617 | 145700 | 34354680000 | 37400 | 37300 | 37400 | 37200 | 2249 |
| 249 | 20240617 | 145600 | 34270779000 | 37350 | 37250 | 37350 | 37200 | 2081 |
| 250 | 20240617 | 145500 | 34193249950 | 37250 | 37300 | 37400 | 37250 | 3625 |
| 251 | 20240617 | 145400 | 34058109250 | 37300 | 37350 | 37400 | 37250 | 2512 |
| 252 | 20240617 | 145300 | 33964331850 | 37400 | 37350 | 37450 | 37350 | 1380 |
| 253 | 20240617 | 145200 | 33912731500 | 37400 | 37400 | 37400 | 37350 | 1232 |
| 254 | 20240617 | 145100 | 33866666000 | 37400 | 37350 | 37450 | 37300 | 1587 |
| 255 | 20240617 | 145000 | 33807324800 | 37400 | 37400 | 37400 | 37300 | 1702 |
| 256 | 20240617 | 144900 | 33743750750 | 37400 | 37450 | 37500 | 37300 | 6377 |
| 257 | 20240617 | 144800 | 33505334250 | 37500 | 37300 | 37550 | 37300 | 18135 |
| 258 | 20240617 | 144700 | 32826214100 | 37350 | 37350 | 37350 | 37250 | 2245 |
| 259 | 20240617 | 144600 | 32742445850 | 37350 | 37200 | 37350 | 37200 | 4927 |
| 260 | 20240617 | 144500 | 32558659850 | 37250 | 37250 | 37300 | 37200 | 1362 |
| 261 | 20240617 | 144400 | 32507915600 | 37200 | 37200 | 37250 | 37150 | 962 |
| 262 | 20240617 | 144300 | 32472099450 | 37150 | 37200 | 37250 | 37150 | 794 |
| 263 | 20240617 | 144200 | 32442578050 | 37200 | 37200 | 37200 | 37150 | 1238 |
| 264 | 20240617 | 144100 | 32396557450 | 37200 | 37200 | 37250 | 37150 | 1347 |
| 265 | 20240617 | 144000 | 32346454450 | 37250 | 37150 | 37250 | 37150 | 1132 |
| 266 | 20240617 | 143900 | 32304332350 | 37200 | 37200 | 37250 | 37150 | 938 |
| 267 | 20240617 | 143800 | 32269446450 | 37150 | 37200 | 37200 | 37100 | 1732 |
| 268 | 20240617 | 143700 | 32205098200 | 37200 | 37200 | 37250 | 37150 | 1616 |
| 269 | 20240617 | 143600 | 32144963250 | 37200 | 37150 | 37250 | 37150 | 979 |
| 270 | 20240617 | 143500 | 32108527550 | 37150 | 37200 | 37200 | 37150 | 1062 |
| 271 | 20240617 | 143400 | 32069032600 | 37200 | 37350 | 37350 | 37200 | 1507 |
| 272 | 20240617 | 143300 | 32012877850 | 37350 | 37350 | 37350 | 37250 | 927 |
| 273 | 20240617 | 143200 | 31978281300 | 37350 | 37350 | 37350 | 37300 | 1406 |
| 274 | 20240617 | 143100 | 31925784800 | 37350 | 37300 | 37350 | 37250 | 838 |
| 275 | 20240617 | 143000 | 31894540900 | 37300 | 37250 | 37300 | 37200 | 1666 |
| 276 | 20240617 | 142900 | 31832510050 | 37350 | 37300 | 37350 | 37250 | 3231 |
| 277 | 20240617 | 142800 | 31712022350 | 37300 | 37350 | 37400 | 37250 | 3193 |
| 278 | 20240617 | 142700 | 31592873750 | 37350 | 37400 | 37400 | 37350 | 3504 |
| 279 | 20240617 | 142600 | 31461897350 | 37350 | 37350 | 37350 | 37250 | 4784 |
| 280 | 20240617 | 142500 | 31283347500 | 37350 | 37250 | 37350 | 37200 | 4337 |
| 281 | 20240617 | 142400 | 31121619850 | 37250 | 37100 | 37250 | 37100 | 2050 |
| 282 | 20240617 | 142300 | 31045386000 | 37150 | 37200 | 37200 | 37150 | 899 |
| 283 | 20240617 | 142200 | 31011970700 | 37200 | 37250 | 37300 | 37150 | 2893 |
| 284 | 20240617 | 142100 | 30904323700 | 37250 | 37150 | 37300 | 37050 | 14339 |
| 285 | 20240617 | 142000 | 30370949200 | 37100 | 37000 | 37100 | 37000 | 2666 |
| 286 | 20240617 | 141900 | 30272134950 | 36950 | 37000 | 37050 | 36950 | 3451 |
| 287 | 20240617 | 141800 | 30144442600 | 37000 | 37050 | 37050 | 36950 | 7175 |
| 288 | 20240617 | 141700 | 29879010900 | 37050 | 37000 | 37050 | 36950 | 2421 |
| 289 | 20240617 | 141600 | 29789397600 | 37000 | 37000 | 37000 | 36950 | 907 |
| 290 | 20240617 | 141500 | 29755841700 | 37000 | 37000 | 37000 | 36950 | 1004 |
| 291 | 20240617 | 141400 | 29718696850 | 37000 | 37000 | 37050 | 36950 | 913 |
| 292 | 20240617 | 141300 | 29684905400 | 37000 | 37000 | 37000 | 36950 | 317 |
| 293 | 20240617 | 141200 | 29673177750 | 37000 | 37000 | 37000 | 36900 | 560 |
| 294 | 20240617 | 141100 | 29652472350 | 36900 | 36950 | 37000 | 36900 | 730 |
| 295 | 20240617 | 141000 | 29625482250 | 36950 | 36900 | 37000 | 36900 | 1503 |
| 296 | 20240617 | 140900 | 29569993600 | 36950 | 36950 | 37000 | 36900 | 1482 |
| 297 | 20240617 | 140800 | 29515219600 | 36950 | 37050 | 37050 | 36950 | 930 |
| 298 | 20240617 | 140700 | 29480811600 | 37050 | 37000 | 37100 | 37000 | 1889 |
| 299 | 20240617 | 140600 | 29410837600 | 37000 | 37050 | 37050 | 36950 | 9746 |
| 300 | 20240617 | 140500 | 29050215350 | 37000 | 37000 | 37050 | 36950 | 3336 |
| 301 | 20240617 | 140400 | 28926758750 | 37050 | 37050 | 37100 | 36950 | 2171 |
| 302 | 20240617 | 140300 | 28846309050 | 37050 | 37000 | 37100 | 36950 | 3482 |
| 303 | 20240617 | 140200 | 28717318950 | 37050 | 37050 | 37050 | 36950 | 1928 |
| 304 | 20240617 | 140100 | 28645990700 | 37050 | 37000 | 37050 | 37000 | 627 |
| 305 | 20240617 | 140000 | 28622767350 | 37050 | 37000 | 37050 | 36950 | 862 |
| 306 | 20240617 | 135900 | 28590873600 | 37000 | 37000 | 37050 | 36850 | 1581 |
| 307 | 20240617 | 135800 | 28532493350 | 37050 | 37000 | 37050 | 36950 | 880 |
| 308 | 20240617 | 135700 | 28499914250 | 37000 | 37000 | 37050 | 36950 | 1047 |
| 309 | 20240617 | 135600 | 28461152500 | 37050 | 37050 | 37050 | 36900 | 2146 |
| 310 | 20240617 | 135500 | 28381764700 | 37050 | 37000 | 37100 | 37000 | 2028 |
| 311 | 20240617 | 135400 | 28306589350 | 37000 | 36950 | 37050 | 36900 | 783 |
| 312 | 20240617 | 135300 | 28277643650 | 37000 | 37000 | 37000 | 36900 | 1530 |
| 313 | 20240617 | 135200 | 28221127950 | 37000 | 37050 | 37050 | 36950 | 1536 |
| 314 | 20240617 | 135100 | 28164277650 | 37050 | 37050 | 37050 | 36950 | 642 |
| 315 | 20240617 | 135000 | 28140505750 | 37050 | 37000 | 37050 | 36900 | 2344 |
| 316 | 20240617 | 134900 | 28053796250 | 37000 | 37000 | 37050 | 36950 | 1528 |
| 317 | 20240617 | 134800 | 27997251800 | 37000 | 37000 | 37050 | 37000 | 631 |
| 318 | 20240617 | 134700 | 27973890900 | 36950 | 37000 | 37050 | 36800 | 1912 |
| 319 | 20240617 | 134600 | 27903241200 | 37000 | 36800 | 37000 | 36800 | 679 |
| 320 | 20240617 | 134500 | 27878163100 | 36850 | 36850 | 36850 | 36750 | 1261 |
| 321 | 20240617 | 134400 | 27831723000 | 36850 | 36900 | 36900 | 36800 | 2404 |
| 322 | 20240617 | 134300 | 27743179550 | 36850 | 36850 | 36950 | 36850 | 1322 |
| 323 | 20240617 | 134200 | 27694414050 | 36850 | 36900 | 36950 | 36850 | 1868 |
| 324 | 20240617 | 134100 | 27625476300 | 36900 | 36950 | 37000 | 36900 | 1946 |
| 325 | 20240617 | 134000 | 27553599900 | 37000 | 37050 | 37050 | 36950 | 1554 |
| 326 | 20240617 | 133900 | 27496076150 | 37050 | 37100 | 37100 | 36900 | 1083 |
| 327 | 20240617 | 133800 | 27455939550 | 37100 | 37100 | 37100 | 36850 | 3037 |
| 328 | 20240617 | 133700 | 27343518550 | 37100 | 37050 | 37200 | 36950 | 7927 |
| 329 | 20240617 | 133600 | 27049284050 | 37050 | 37000 | 37050 | 37000 | 1067 |
| 330 | 20240617 | 133500 | 27009773900 | 37000 | 37000 | 37000 | 36850 | 3090 |
| 331 | 20240617 | 133400 | 26895538350 | 36950 | 36950 | 37000 | 36900 | 2482 |
| 332 | 20240617 | 133300 | 26803797650 | 36950 | 36950 | 37000 | 36850 | 405 |
| 333 | 20240617 | 133200 | 26788840400 | 36950 | 36900 | 36950 | 36750 | 2113 |
| 334 | 20240617 | 133100 | 26710971400 | 36900 | 36950 | 36950 | 36850 | 1952 |
| 335 | 20240617 | 133000 | 26638883400 | 37000 | 36950 | 37000 | 36900 | 1288 |
| 336 | 20240617 | 132900 | 26591245950 | 37000 | 37000 | 37000 | 36750 | 1918 |
| 337 | 20240617 | 132800 | 26520481250 | 37000 | 37150 | 37150 | 36950 | 3107 |
| 338 | 20240617 | 132700 | 26405403350 | 37100 | 36900 | 37100 | 36900 | 7169 |
| 339 | 20240617 | 132600 | 26139838300 | 36850 | 36800 | 36950 | 36700 | 2570 |
| 340 | 20240617 | 132500 | 26045121700 | 36850 | 36700 | 37050 | 36700 | 15337 |
| 341 | 20240617 | 132400 | 25478600550 | 36700 | 36750 | 36750 | 36550 | 1072 |
| 342 | 20240617 | 132300 | 25439267700 | 36700 | 36650 | 36700 | 36500 | 2692 |
| 343 | 20240617 | 132200 | 25340646400 | 36700 | 36650 | 36700 | 36650 | 2691 |
| 344 | 20240617 | 132100 | 25241995550 | 36650 | 36500 | 36650 | 36450 | 1337 |
| 345 | 20240617 | 132000 | 25193062450 | 36600 | 36550 | 36650 | 36300 | 3379 |
| 346 | 20240617 | 131900 | 25069902200 | 36650 | 36450 | 36650 | 36400 | 680 |
| 347 | 20240617 | 131800 | 25045079550 | 36550 | 36550 | 36550 | 36350 | 1329 |
| 348 | 20240617 | 131700 | 24996665300 | 36500 | 36550 | 36600 | 36300 | 2357 |
| 349 | 20240617 | 131600 | 24910857800 | 36550 | 36650 | 36700 | 36500 | 1734 |
| 350 | 20240617 | 131500 | 24847408400 | 36650 | 36600 | 36700 | 36550 | 1509 |
| 351 | 20240617 | 131400 | 24792121800 | 36600 | 36550 | 36600 | 36500 | 1496 |
| 352 | 20240617 | 131300 | 24737471150 | 36500 | 36450 | 36600 | 36400 | 1853 |
| 353 | 20240617 | 131200 | 24669873400 | 36500 | 36500 | 36550 | 36300 | 2300 |
| 354 | 20240617 | 131100 | 24586118750 | 36450 | 36600 | 36600 | 36400 | 2329 |
| 355 | 20240617 | 131000 | 24501223700 | 36600 | 36450 | 36650 | 36450 | 1282 |
| 356 | 20240617 | 130900 | 24454377050 | 36550 | 36500 | 36600 | 36400 | 705 |
| 357 | 20240617 | 130800 | 24428689450 | 36500 | 36500 | 36500 | 36350 | 3721 |
| 358 | 20240617 | 130700 | 24293285600 | 36500 | 36400 | 36500 | 36400 | 1073 |
| 359 | 20240617 | 130600 | 24254182500 | 36400 | 36450 | 36450 | 36350 | 4232 |
| 360 | 20240617 | 130500 | 24100127050 | 36550 | 36400 | 36700 | 36400 | 5266 |
| 361 | 20240617 | 130400 | 23907631250 | 36400 | 36400 | 36400 | 36250 | 510 |
| 362 | 20240617 | 130300 | 23889068750 | 36400 | 36350 | 36450 | 36300 | 393 |
| 363 | 20240617 | 130200 | 23874780250 | 36350 | 36350 | 36350 | 36200 | 3185 |
| 364 | 20240617 | 130100 | 23759352600 | 36350 | 36250 | 36400 | 36200 | 1613 |
| 365 | 20240617 | 130000 | 23700865050 | 36250 | 36300 | 36350 | 36200 | 2894 |
| 366 | 20240617 | 125900 | 23595904350 | 36300 | 36350 | 36350 | 36250 | 1757 |
| 367 | 20240617 | 125800 | 23532160700 | 36350 | 36400 | 36500 | 36300 | 3433 |
| 368 | 20240617 | 125700 | 23407281600 | 36500 | 36500 | 36500 | 36400 | 4328 |
| 369 | 20240617 | 125600 | 23249527500 | 36450 | 36550 | 36650 | 36450 | 1904 |
| 370 | 20240617 | 125500 | 23180013550 | 36550 | 36600 | 36650 | 36550 | 973 |
| 371 | 20240617 | 125400 | 23144375150 | 36550 | 36550 | 36650 | 36500 | 321 |
| 372 | 20240617 | 125300 | 23132640850 | 36500 | 36450 | 36500 | 36400 | 2069 |
| 373 | 20240617 | 125200 | 23057222950 | 36450 | 36400 | 36450 | 36400 | 1138 |
| 374 | 20240617 | 125100 | 23015773750 | 36400 | 36450 | 36550 | 36400 | 2451 |
| 375 | 20240617 | 125000 | 22926391700 | 36500 | 36550 | 36550 | 36450 | 2511 |
| 376 | 20240617 | 124900 | 22834757600 | 36550 | 36550 | 36650 | 36500 | 1830 |
| 377 | 20240617 | 124800 | 22767888550 | 36550 | 36500 | 36550 | 36450 | 624 |
| 378 | 20240617 | 124700 | 22745114150 | 36500 | 36650 | 36650 | 36400 | 2715 |
| 379 | 20240617 | 124600 | 22646077650 | 36650 | 36650 | 36700 | 36500 | 3310 |
| 380 | 20240617 | 124500 | 22525158100 | 36600 | 36650 | 36700 | 36550 | 1955 |
| 381 | 20240617 | 124400 | 22453540300 | 36650 | 36650 | 36700 | 36550 | 1861 |
| 382 | 20240617 | 124300 | 22385393400 | 36700 | 36700 | 36750 | 36650 | 122 |
| 383 | 20240617 | 124200 | 22380916450 | 36650 | 36650 | 36750 | 36600 | 1058 |
| 384 | 20240617 | 124100 | 22342109650 | 36650 | 36700 | 36750 | 36650 | 341 |
| 385 | 20240617 | 124000 | 22329600500 | 36750 | 36700 | 36750 | 36650 | 817 |
| 386 | 20240617 | 123900 | 22299601050 | 36700 | 36700 | 36700 | 36650 | 457 |
| 387 | 20240617 | 123800 | 22282830550 | 36700 | 36700 | 36750 | 36650 | 485 |
| 388 | 20240617 | 123700 | 22265033100 | 36750 | 36750 | 36800 | 36700 | 478 |
| 389 | 20240617 | 123600 | 22247475750 | 36750 | 36800 | 36850 | 36700 | 698 |
| 390 | 20240617 | 123500 | 22221813050 | 36800 | 36700 | 36800 | 36700 | 900 |
| 391 | 20240617 | 123400 | 22188713800 | 36800 | 36800 | 36800 | 36700 | 500 |
| 392 | 20240617 | 123300 | 22170337250 | 36800 | 36750 | 36850 | 36750 | 824 |
| 393 | 20240617 | 123200 | 22140016750 | 36700 | 36800 | 36800 | 36700 | 1058 |
| 394 | 20240617 | 123100 | 22101157250 | 36800 | 36800 | 36800 | 36700 | 537 |
| 395 | 20240617 | 123000 | 22081410400 | 36750 | 36750 | 36850 | 36700 | 858 |
| 396 | 20240617 | 122900 | 22049834150 | 36700 | 36800 | 36850 | 36650 | 5311 |
| 397 | 20240617 | 122800 | 21854680750 | 36800 | 36750 | 36800 | 36650 | 1955 |
| 398 | 20240617 | 122700 | 21782847200 | 36750 | 36750 | 36750 | 36650 | 541 |
| 399 | 20240617 | 122600 | 21762973500 | 36750 | 36700 | 36750 | 36650 | 716 |
| 400 | 20240617 | 122500 | 21736699750 | 36700 | 36600 | 36700 | 36550 | 1101 |
| 401 | 20240617 | 122400 | 21696343400 | 36550 | 36600 | 36650 | 36550 | 913 |
| 402 | 20240617 | 122300 | 21662907150 | 36600 | 36600 | 36650 | 36550 | 1081 |
| 403 | 20240617 | 122200 | 21623337000 | 36600 | 36600 | 36600 | 36550 | 483 |
| 404 | 20240617 | 122100 | 21605664950 | 36600 | 36600 | 36600 | 36550 | 350 |
| 405 | 20240617 | 122000 | 21592862950 | 36600 | 36550 | 36600 | 36500 | 1290 |
| 406 | 20240617 | 121900 | 21545692350 | 36550 | 36500 | 36550 | 36500 | 201 |
| 407 | 20240617 | 121800 | 21538348900 | 36550 | 36500 | 36550 | 36500 | 842 |
| 408 | 20240617 | 121700 | 21507604750 | 36550 | 36500 | 36550 | 36450 | 328 |
| 409 | 20240617 | 121600 | 21495623600 | 36500 | 36550 | 36550 | 36450 | 703 |
| 410 | 20240617 | 121500 | 21469942850 | 36550 | 36500 | 36550 | 36450 | 962 |
| 411 | 20240617 | 121400 | 21434804750 | 36500 | 36500 | 36500 | 36400 | 1234 |
| 412 | 20240617 | 121300 | 21389816250 | 36450 | 36450 | 36500 | 36450 | 443 |
| 413 | 20240617 | 121200 | 21373654000 | 36450 | 36500 | 36500 | 36400 | 172 |
| 414 | 20240617 | 121100 | 21367387450 | 36450 | 36450 | 36550 | 36450 | 497 |
| 415 | 20240617 | 121000 | 21349261650 | 36550 | 36500 | 36550 | 36450 | 1223 |
| 416 | 20240617 | 120900 | 21304592850 | 36450 | 36500 | 36550 | 36450 | 1842 |
| 417 | 20240617 | 120800 | 21237422000 | 36550 | 36650 | 36700 | 36500 | 4055 |
| 418 | 20240617 | 120700 | 21089256300 | 36600 | 36700 | 36700 | 36550 | 2260 |
| 419 | 20240617 | 120600 | 21006535400 | 36700 | 36700 | 36750 | 36650 | 2287 |
| 420 | 20240617 | 120500 | 20922645700 | 36750 | 36700 | 36750 | 36650 | 968 |
| 421 | 20240617 | 120400 | 20887101700 | 36700 | 36600 | 36750 | 36600 | 2496 |
| 422 | 20240617 | 120300 | 20795562600 | 36600 | 36600 | 36650 | 36600 | 796 |
| 423 | 20240617 | 120200 | 20766408750 | 36600 | 36600 | 36650 | 36600 | 982 |
| 424 | 20240617 | 120100 | 20730453150 | 36600 | 36600 | 36700 | 36600 | 788 |
| 425 | 20240617 | 120000 | 20701573350 | 36650 | 36600 | 36650 | 36600 | 1324 |
| 426 | 20240617 | 115900 | 20653061000 | 36650 | 36600 | 36650 | 36550 | 990 |
| 427 | 20240617 | 115800 | 20616831150 | 36600 | 36500 | 36600 | 36450 | 2813 |
| 428 | 20240617 | 115700 | 20514084600 | 36450 | 36400 | 36500 | 36350 | 1673 |
| 429 | 20240617 | 115600 | 20453135500 | 36400 | 36400 | 36400 | 36350 | 365 |
| 430 | 20240617 | 115500 | 20439849950 | 36400 | 36300 | 36400 | 36300 | 2092 |
| 431 | 20240617 | 115400 | 20363878250 | 36300 | 36250 | 36300 | 36200 | 314 |
| 432 | 20240617 | 115300 | 20352498250 | 36200 | 36250 | 36250 | 36200 | 502 |
| 433 | 20240617 | 115200 | 20334301150 | 36200 | 36150 | 36250 | 36150 | 2429 |
| 434 | 20240617 | 115100 | 20246485350 | 36250 | 36200 | 36250 | 36150 | 668 |
| 435 | 20240617 | 115000 | 20222291050 | 36250 | 36200 | 36300 | 36150 | 1237 |
| 436 | 20240617 | 114900 | 20177506500 | 36250 | 36250 | 36250 | 36150 | 1059 |
| 437 | 20240617 | 114800 | 20139179650 | 36200 | 36300 | 36300 | 36150 | 1269 |
| 438 | 20240617 | 114700 | 20093228750 | 36300 | 36250 | 36300 | 36200 | 229 |
| 439 | 20240617 | 114600 | 20084927900 | 36250 | 36250 | 36250 | 36150 | 432 |
| 440 | 20240617 | 114500 | 20069287300 | 36250 | 36200 | 36300 | 36200 | 1696 |
| 441 | 20240617 | 114400 | 20007807850 | 36250 | 36300 | 36300 | 36200 | 720 |
| 442 | 20240617 | 114300 | 19981719750 | 36200 | 36350 | 36350 | 36200 | 3215 |
| 443 | 20240617 | 114200 | 19865233600 | 36350 | 36250 | 36350 | 36250 | 450 |
| 444 | 20240617 | 114100 | 19848887300 | 36300 | 36400 | 36400 | 36250 | 682 |
| 445 | 20240617 | 114000 | 19824127200 | 36400 | 36350 | 36450 | 36350 | 3188 |
| 446 | 20240617 | 113900 | 19708096600 | 36300 | 36300 | 36350 | 36250 | 1503 |
| 447 | 20240617 | 113800 | 19653553050 | 36300 | 36250 | 36300 | 36200 | 586 |
| 448 | 20240617 | 113700 | 19632304500 | 36200 | 36200 | 36300 | 36200 | 545 |
| 449 | 20240617 | 113600 | 19612557050 | 36250 | 36200 | 36300 | 36150 | 1042 |
| 450 | 20240617 | 113500 | 19574826700 | 36200 | 36200 | 36300 | 36150 | 1329 |
| 451 | 20240617 | 113400 | 19526710800 | 36200 | 36150 | 36300 | 36150 | 957 |
| 452 | 20240617 | 113300 | 19492062300 | 36200 | 36200 | 36300 | 36100 | 1529 |
| 453 | 20240617 | 113200 | 19436677450 | 36200 | 36100 | 36200 | 36050 | 1797 |
| 454 | 20240617 | 113100 | 19371758500 | 36100 | 36050 | 36150 | 36050 | 2043 |
| 455 | 20240617 | 113000 | 19298017900 | 36100 | 36100 | 36150 | 36100 | 1454 |
| 456 | 20240617 | 112900 | 19245474050 | 36100 | 36150 | 36150 | 36100 | 693 |
| 457 | 20240617 | 112800 | 19220453000 | 36150 | 36050 | 36150 | 36050 | 847 |
| 458 | 20240617 | 112700 | 19189860500 | 36050 | 36050 | 36100 | 36050 | 757 |
| 459 | 20240617 | 112600 | 19162544350 | 36050 | 36000 | 36100 | 36000 | 793 |
| 460 | 20240617 | 112500 | 19133971600 | 35950 | 35900 | 36050 | 35850 | 6921 |
| 461 | 20240617 | 112400 | 18885202800 | 35950 | 36100 | 36100 | 35900 | 12594 |
| 462 | 20240617 | 112300 | 18431828450 | 36100 | 36050 | 36200 | 36050 | 1691 |
| 463 | 20240617 | 112200 | 18370773950 | 36050 | 36050 | 36100 | 36000 | 3361 |
| 464 | 20240617 | 112100 | 18249656600 | 36100 | 36100 | 36200 | 36000 | 4036 |
| 465 | 20240617 | 112000 | 18104184900 | 36100 | 36050 | 36150 | 36000 | 3258 |
| 466 | 20240617 | 111900 | 17986773350 | 36050 | 36100 | 36100 | 36000 | 10185 |
| 467 | 20240617 | 111800 | 17619793400 | 36150 | 36150 | 36250 | 36050 | 5997 |
| 468 | 20240617 | 111700 | 17403352050 | 36200 | 36100 | 36300 | 36100 | 4052 |
| 469 | 20240617 | 111600 | 17256909950 | 36150 | 36150 | 36300 | 36100 | 7286 |
| 470 | 20240617 | 111500 | 16993749300 | 36200 | 36300 | 36350 | 36150 | 5259 |
| 471 | 20240617 | 111400 | 16803389200 | 36300 | 36300 | 36300 | 36200 | 1667 |
| 472 | 20240617 | 111300 | 16742952650 | 36300 | 36300 | 36350 | 36250 | 944 |
| 473 | 20240617 | 111200 | 16708700700 | 36250 | 36300 | 36350 | 36200 | 3345 |
| 474 | 20240617 | 111100 | 16587355100 | 36300 | 36200 | 36300 | 36150 | 8608 |
| 475 | 20240617 | 111000 | 16275727300 | 36200 | 36300 | 36400 | 36200 | 9862 |
| 476 | 20240617 | 110900 | 15917893400 | 36300 | 36400 | 36450 | 36300 | 4494 |
| 477 | 20240617 | 110800 | 15754552100 | 36400 | 36350 | 36400 | 36350 | 2213 |
| 478 | 20240617 | 110700 | 15674088050 | 36400 | 36450 | 36450 | 36350 | 998 |
| 479 | 20240617 | 110600 | 15637746150 | 36400 | 36350 | 36450 | 36350 | 4804 |
| 480 | 20240617 | 110500 | 15462943150 | 36400 | 36400 | 36450 | 36350 | 1103 |
| 481 | 20240617 | 110400 | 15422800950 | 36350 | 36350 | 36450 | 36350 | 1154 |
| 482 | 20240617 | 110300 | 15380803700 | 36350 | 36550 | 36550 | 36350 | 2435 |
| 483 | 20240617 | 110200 | 15292093950 | 36400 | 36450 | 36550 | 36350 | 2038 |
| 484 | 20240617 | 110100 | 15217854750 | 36450 | 36500 | 36550 | 36400 | 6636 |
| 485 | 20240617 | 110000 | 14976114350 | 36400 | 36500 | 36550 | 36400 | 2486 |
| 486 | 20240617 | 105900 | 14885422600 | 36500 | 36500 | 36500 | 36400 | 1086 |
| 487 | 20240617 | 105800 | 14845850300 | 36500 | 36400 | 36500 | 36400 | 1214 |
| 488 | 20240617 | 105700 | 14801625550 | 36400 | 36400 | 36500 | 36350 | 2044 |
| 489 | 20240617 | 105600 | 14727214250 | 36350 | 36450 | 36500 | 36350 | 1808 |
| 490 | 20240617 | 105500 | 14661406900 | 36450 | 36500 | 36500 | 36300 | 3228 |
| 491 | 20240617 | 105400 | 14543924250 | 36450 | 36400 | 36550 | 36300 | 4157 |
| 492 | 20240617 | 105300 | 14392562300 | 36350 | 36400 | 36450 | 36300 | 3812 |
| 493 | 20240617 | 105200 | 14254020700 | 36400 | 36400 | 36500 | 36350 | 4796 |
| 494 | 20240617 | 105100 | 14079302700 | 36400 | 36550 | 36550 | 36400 | 4166 |
| 495 | 20240617 | 105000 | 13927495900 | 36550 | 36550 | 36600 | 36500 | 1539 |
| 496 | 20240617 | 104900 | 13871288000 | 36500 | 36550 | 36600 | 36500 | 429 |
| 497 | 20240617 | 104800 | 13855614750 | 36550 | 36550 | 36550 | 36450 | 2079 |
| 498 | 20240617 | 104700 | 13779753500 | 36450 | 36550 | 36550 | 36400 | 5639 |
| 499 | 20240617 | 104600 | 13574107250 | 36500 | 36500 | 36600 | 36400 | 3462 |
| 500 | 20240617 | 104500 | 13447842600 | 36500 | 36500 | 36600 | 36400 | 18456 |
| 501 | 20240617 | 104400 | 12774420550 | 36500 | 36550 | 36650 | 36500 | 9507 |
| 502 | 20240617 | 104300 | 12427067500 | 36550 | 36650 | 36650 | 36550 | 10598 |
| 503 | 20240617 | 104200 | 12039316000 | 36650 | 36700 | 36700 | 36600 | 3787 |
| 504 | 20240617 | 104100 | 11900515250 | 36700 | 36750 | 36750 | 36650 | 2077 |
| 505 | 20240617 | 104000 | 11824310250 | 36750 | 36700 | 36800 | 36700 | 1173 |
| 506 | 20240617 | 103900 | 11781217700 | 36700 | 36850 | 36850 | 36700 | 1861 |
| 507 | 20240617 | 103800 | 11712840900 | 36850 | 36750 | 36900 | 36750 | 1494 |
| 508 | 20240617 | 103700 | 11657854600 | 36850 | 36700 | 36950 | 36650 | 2894 |
| 509 | 20240617 | 103600 | 11551483900 | 36700 | 36700 | 36750 | 36650 | 2568 |
| 510 | 20240617 | 103500 | 11457218850 | 36700 | 36700 | 36750 | 36650 | 521 |
| 511 | 20240617 | 103400 | 11438090950 | 36650 | 36700 | 36700 | 36650 | 3385 |
| 512 | 20240617 | 103300 | 11313948500 | 36700 | 36800 | 36800 | 36700 | 1893 |
| 513 | 20240617 | 103200 | 11244462800 | 36750 | 36850 | 36900 | 36750 | 2827 |
| 514 | 20240617 | 103100 | 11140516650 | 36900 | 36900 | 36950 | 36850 | 1029 |
| 515 | 20240617 | 103000 | 11102580450 | 36950 | 36900 | 36950 | 36900 | 693 |
| 516 | 20240617 | 102900 | 11076993850 | 36850 | 37000 | 37000 | 36850 | 562 |
| 517 | 20240617 | 102800 | 11056254100 | 36900 | 36950 | 37000 | 36900 | 320 |
| 518 | 20240617 | 102700 | 11044423500 | 36950 | 36950 | 37000 | 36900 | 408 |
| 519 | 20240617 | 102600 | 11029337800 | 36900 | 36750 | 36900 | 36750 | 1576 |
| 520 | 20240617 | 102500 | 10971373100 | 36800 | 37000 | 37000 | 36750 | 3238 |
| 521 | 20240617 | 102400 | 10851983000 | 37000 | 37000 | 37000 | 36850 | 2366 |
| 522 | 20240617 | 102300 | 10764627900 | 37000 | 36950 | 37000 | 36900 | 1654 |
| 523 | 20240617 | 102200 | 10703520800 | 36900 | 36950 | 37000 | 36900 | 510 |
| 524 | 20240617 | 102100 | 10684684850 | 36950 | 36900 | 36950 | 36800 | 813 |
| 525 | 20240617 | 102000 | 10654702250 | 36850 | 36750 | 36900 | 36750 | 1276 |
| 526 | 20240617 | 101900 | 10607645700 | 36750 | 36850 | 36850 | 36700 | 1926 |
| 527 | 20240617 | 101800 | 10536869650 | 36850 | 36800 | 36900 | 36700 | 2095 |
| 528 | 20240617 | 101700 | 10459789600 | 36800 | 36850 | 36900 | 36700 | 10083 |
| 529 | 20240617 | 101600 | 10089277100 | 36850 | 36900 | 36950 | 36850 | 4632 |
| 530 | 20240617 | 101500 | 9918405000 | 36950 | 37000 | 37000 | 36900 | 2295 |
| 531 | 20240617 | 101400 | 9833615300 | 37000 | 36950 | 37000 | 36950 | 324 |
| 532 | 20240617 | 101300 | 9821630700 | 36950 | 37050 | 37050 | 36950 | 2664 |
| 533 | 20240617 | 101200 | 9723068450 | 37050 | 37100 | 37100 | 36950 | 7571 |
| 534 | 20240617 | 101100 | 9442832350 | 37100 | 37100 | 37150 | 37050 | 343 |
| 535 | 20240617 | 101000 | 9430112750 | 37100 | 37200 | 37200 | 37050 | 5173 |
| 536 | 20240617 | 100900 | 9238284000 | 37200 | 37200 | 37200 | 37100 | 650 |
| 537 | 20240617 | 100800 | 9214130450 | 37200 | 37100 | 37200 | 37100 | 1987 |
| 538 | 20240617 | 100700 | 9140387750 | 37150 | 37150 | 37200 | 37100 | 1498 |
| 539 | 20240617 | 100600 | 9084736650 | 37200 | 37250 | 37250 | 37050 | 1063 |
| 540 | 20240617 | 100500 | 9045282650 | 37250 | 37250 | 37250 | 37100 | 858 |
| 541 | 20240617 | 100400 | 9013391900 | 37250 | 37300 | 37300 | 37100 | 4135 |
| 542 | 20240617 | 100300 | 8859564650 | 37300 | 37200 | 37300 | 37200 | 767 |
| 543 | 20240617 | 100200 | 8830975350 | 37200 | 37300 | 37300 | 37200 | 1366 |
| 544 | 20240617 | 100100 | 8780097750 | 37300 | 37250 | 37350 | 37200 | 620 |
| 545 | 20240617 | 100000 | 8756985800 | 37250 | 37250 | 37250 | 37150 | 1906 |
| 546 | 20240617 | 095900 | 8686038600 | 37250 | 37250 | 37250 | 37200 | 218 |
| 547 | 20240617 | 095800 | 8677923600 | 37250 | 37400 | 37400 | 37250 | 6354 |
| 548 | 20240617 | 095700 | 8440668000 | 37350 | 37400 | 37400 | 37350 | 849 |
| 549 | 20240617 | 095600 | 8408922750 | 37350 | 37450 | 37450 | 37350 | 739 |
| 550 | 20240617 | 095500 | 8381275350 | 37450 | 37500 | 37500 | 37400 | 2353 |
| 551 | 20240617 | 095400 | 8293164250 | 37500 | 37350 | 37500 | 37300 | 2794 |
| 552 | 20240617 | 095300 | 8188625150 | 37350 | 37300 | 37350 | 37250 | 2853 |
| 553 | 20240617 | 095200 | 8082263350 | 37300 | 37200 | 37300 | 37150 | 2826 |
| 554 | 20240617 | 095100 | 7977030200 | 37200 | 37300 | 37350 | 37200 | 2224 |
| 555 | 20240617 | 095000 | 7894217000 | 37350 | 37350 | 37400 | 37300 | 2920 |
| 556 | 20240617 | 094900 | 7785189550 | 37350 | 37400 | 37400 | 37300 | 1419 |
| 557 | 20240617 | 094800 | 7732232800 | 37350 | 37350 | 37400 | 37350 | 1336 |
| 558 | 20240617 | 094700 | 7682305350 | 37350 | 37300 | 37400 | 37300 | 2515 |
| 559 | 20240617 | 094600 | 7588459250 | 37300 | 37350 | 37400 | 37250 | 6926 |
| 560 | 20240617 | 094500 | 7330286750 | 37400 | 37350 | 37400 | 37300 | 1935 |
| 561 | 20240617 | 094400 | 7257982250 | 37350 | 37300 | 37400 | 37300 | 539 |
| 562 | 20240617 | 094300 | 7237850600 | 37300 | 37250 | 37350 | 37250 | 800 |
| 563 | 20240617 | 094200 | 7207993600 | 37300 | 37300 | 37350 | 37250 | 1389 |
| 564 | 20240617 | 094100 | 7156178450 | 37350 | 37350 | 37350 | 37300 | 426 |
| 565 | 20240617 | 094000 | 7140273300 | 37350 | 37250 | 37350 | 37250 | 1042 |
| 566 | 20240617 | 093900 | 7101417500 | 37250 | 37200 | 37300 | 37200 | 488 |
| 567 | 20240617 | 093800 | 7083242350 | 37200 | 37200 | 37250 | 37200 | 395 |
| 568 | 20240617 | 093700 | 7068539850 | 37250 | 37250 | 37300 | 37200 | 299 |
| 569 | 20240617 | 093600 | 7057389850 | 37200 | 37200 | 37300 | 37200 | 1159 |
| 570 | 20240617 | 093500 | 7014234600 | 37200 | 37250 | 37300 | 37200 | 1937 |
| 571 | 20240617 | 093400 | 6942101650 | 37250 | 37300 | 37350 | 37250 | 3652 |
| 572 | 20240617 | 093300 | 6806035200 | 37300 | 37450 | 37550 | 37300 | 7401 |
| 573 | 20240617 | 093200 | 6529220400 | 37450 | 37400 | 37500 | 37350 | 2518 |
| 574 | 20240617 | 093100 | 6435000000 | 37350 | 37500 | 37550 | 37350 | 4132 |
| 575 | 20240617 | 093000 | 6280123100 | 37550 | 37400 | 37600 | 37400 | 8927 |
| 576 | 20240617 | 092900 | 5945294450 | 37400 | 37250 | 37400 | 37250 | 5206 |
| 577 | 20240617 | 092800 | 5750875800 | 37300 | 37100 | 37300 | 37050 | 6808 |
| 578 | 20240617 | 092700 | 5497570950 | 37050 | 37050 | 37100 | 37000 | 1354 |
| 579 | 20240617 | 092600 | 5447402950 | 37100 | 37050 | 37100 | 37050 | 1180 |
| 580 | 20240617 | 092500 | 5403683050 | 37100 | 37150 | 37200 | 37050 | 1536 |
| 581 | 20240617 | 092400 | 5346657250 | 37150 | 37050 | 37150 | 37050 | 2566 |
| 582 | 20240617 | 092300 | 5251418800 | 37050 | 37100 | 37150 | 37050 | 1295 |
| 583 | 20240617 | 092200 | 5203374750 | 37150 | 37150 | 37150 | 37050 | 1696 |
| 584 | 20240617 | 092100 | 5140436100 | 37150 | 37050 | 37200 | 37050 | 1263 |
| 585 | 20240617 | 092000 | 5093561300 | 37050 | 37050 | 37100 | 37000 | 2449 |
| 586 | 20240617 | 091900 | 5002818950 | 37000 | 37050 | 37150 | 37000 | 1742 |
| 587 | 20240617 | 091800 | 4938277700 | 37150 | 37200 | 37200 | 37050 | 1569 |
| 588 | 20240617 | 091700 | 4880030100 | 37200 | 37300 | 37300 | 37100 | 4655 |
| 589 | 20240617 | 091600 | 4707046450 | 37300 | 37200 | 37300 | 37150 | 3696 |
| 590 | 20240617 | 091500 | 4569551950 | 37200 | 37200 | 37250 | 37050 | 941 |
| 591 | 20240617 | 091400 | 4534560650 | 37200 | 37250 | 37300 | 37050 | 2358 |
| 592 | 20240617 | 091300 | 4446847100 | 37250 | 37400 | 37400 | 37200 | 1105 |
| 593 | 20240617 | 091200 | 4405632000 | 37350 | 36950 | 37400 | 36900 | 13859 |
| 594 | 20240617 | 091100 | 3890545100 | 37050 | 36900 | 37100 | 36850 | 4357 |
| 595 | 20240617 | 091000 | 3729582400 | 36850 | 36900 | 36950 | 36750 | 4344 |
| 596 | 20240617 | 090900 | 3569561100 | 36950 | 37150 | 37150 | 36900 | 8111 |
| 597 | 20240617 | 090800 | 3269608650 | 37150 | 36950 | 37150 | 36850 | 3919 |
| 598 | 20240617 | 090700 | 3124451100 | 36850 | 36800 | 36950 | 36600 | 11256 |
| 599 | 20240617 | 090600 | 2710351400 | 36700 | 36800 | 36850 | 36650 | 16737 |
| 600 | 20240617 | 090500 | 2095319450 | 36850 | 36850 | 36950 | 36800 | 5669 |
| 601 | 20240617 | 090400 | 1886495150 | 36850 | 36900 | 36950 | 36750 | 7060 |
| 602 | 20240617 | 090300 | 1626009800 | 36850 | 37200 | 37200 | 36850 | 11410 |
| 603 | 20240617 | 090200 | 1203597600 | 37200 | 37450 | 37450 | 37150 | 4315 |
| 604 | 20240617 | 090100 | 1042919850 | 37400 | 37450 | 37550 | 37350 | 8934 |
| 605 | 20240617 | 090000 | 708031100 | 37350 | 37200 | 37600 | 37000 | 18188 |