34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 192100 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 36535 |
| 3 | 20240607 | 192000 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 4 | 20240607 | 191900 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 5 | 20240607 | 191800 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 6 | 20240607 | 191700 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 7 | 20240607 | 191600 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 8 | 20240607 | 191500 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 9 | 20240607 | 191400 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 10 | 20240607 | 191300 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 11 | 20240607 | 191200 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 12 | 20240607 | 191100 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 13 | 20240607 | 191000 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 14 | 20240607 | 190900 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 15 | 20240607 | 190800 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 16 | 20240607 | 190700 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 17 | 20240607 | 190600 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 18 | 20240607 | 190500 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 19 | 20240607 | 190400 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 20 | 20240607 | 190300 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 21 | 20240607 | 190200 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 22 | 20240607 | 190100 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 23 | 20240607 | 190000 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 24 | 20240607 | 185900 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 25 | 20240607 | 185800 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 26 | 20240607 | 185700 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 27 | 20240607 | 185600 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 28 | 20240607 | 185500 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 29 | 20240607 | 185400 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 30 | 20240607 | 185300 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 31 | 20240607 | 185200 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 32 | 20240607 | 185100 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 36535 |
| 33 | 20240607 | 185000 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 34 | 20240607 | 184900 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 35 | 20240607 | 184800 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 36 | 20240607 | 184700 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 37 | 20240607 | 184600 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 38 | 20240607 | 184500 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 39 | 20240607 | 184400 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 40 | 20240607 | 184300 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 41 | 20240607 | 184200 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 42 | 20240607 | 184100 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 43 | 20240607 | 184000 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 44 | 20240607 | 183900 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 45 | 20240607 | 183800 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 46 | 20240607 | 183700 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 47 | 20240607 | 183600 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 48 | 20240607 | 183500 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 49 | 20240607 | 183400 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 50 | 20240607 | 183300 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 51 | 20240607 | 183200 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 52 | 20240607 | 183100 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 53 | 20240607 | 183000 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 54 | 20240607 | 182900 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 55 | 20240607 | 182800 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 56 | 20240607 | 182700 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 57 | 20240607 | 182600 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 58 | 20240607 | 182500 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 59 | 20240607 | 182400 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 60 | 20240607 | 182300 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 61 | 20240607 | 182200 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 62 | 20240607 | 182100 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 36535 |
| 63 | 20240607 | 182000 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 64 | 20240607 | 181900 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 65 | 20240607 | 181800 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 66 | 20240607 | 181700 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 67 | 20240607 | 181600 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 68 | 20240607 | 181500 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 69 | 20240607 | 181400 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 70 | 20240607 | 181300 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 71 | 20240607 | 181200 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 72 | 20240607 | 181100 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 73 | 20240607 | 181000 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 74 | 20240607 | 180900 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 75 | 20240607 | 180800 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 76 | 20240607 | 180700 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 77 | 20240607 | 180600 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 78 | 20240607 | 180500 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 79 | 20240607 | 180400 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 80 | 20240607 | 180300 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 81 | 20240607 | 180200 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 82 | 20240607 | 180100 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 83 | 20240607 | 180000 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 84 | 20240607 | 175900 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 85 | 20240607 | 175800 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 86 | 20240607 | 175700 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 87 | 20240607 | 175600 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 88 | 20240607 | 175500 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 89 | 20240607 | 175400 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 90 | 20240607 | 175300 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 91 | 20240607 | 175200 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 92 | 20240607 | 175100 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 36535 |
| 93 | 20240607 | 175000 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 94 | 20240607 | 174900 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 95 | 20240607 | 174800 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 96 | 20240607 | 174700 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 97 | 20240607 | 174600 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 98 | 20240607 | 174500 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 99 | 20240607 | 174400 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 100 | 20240607 | 174300 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 101 | 20240607 | 174200 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 102 | 20240607 | 174100 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 103 | 20240607 | 174000 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 104 | 20240607 | 173900 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 105 | 20240607 | 173800 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 106 | 20240607 | 173700 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 107 | 20240607 | 173600 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 108 | 20240607 | 173500 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 109 | 20240607 | 173400 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 110 | 20240607 | 173300 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 111 | 20240607 | 173200 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 112 | 20240607 | 173100 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 113 | 20240607 | 173000 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 114 | 20240607 | 172900 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 115 | 20240607 | 172800 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 116 | 20240607 | 172700 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 117 | 20240607 | 172600 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 118 | 20240607 | 172500 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 119 | 20240607 | 172400 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 120 | 20240607 | 172300 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 121 | 20240607 | 172200 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 122 | 20240607 | 172100 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 36535 |
| 123 | 20240607 | 172000 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 124 | 20240607 | 171900 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 125 | 20240607 | 171800 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 126 | 20240607 | 171700 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 127 | 20240607 | 171600 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 128 | 20240607 | 171500 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 129 | 20240607 | 171400 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 130 | 20240607 | 171300 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 131 | 20240607 | 171200 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 132 | 20240607 | 171100 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 133 | 20240607 | 171000 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 134 | 20240607 | 170900 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 135 | 20240607 | 170800 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 136 | 20240607 | 170700 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 137 | 20240607 | 170600 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 138 | 20240607 | 170500 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 139 | 20240607 | 170400 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 140 | 20240607 | 170300 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 141 | 20240607 | 170200 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 142 | 20240607 | 170100 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 143 | 20240607 | 170000 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 144 | 20240607 | 165900 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 145 | 20240607 | 165800 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 146 | 20240607 | 165700 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 147 | 20240607 | 165600 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 148 | 20240607 | 165500 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 149 | 20240607 | 165400 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 150 | 20240607 | 165300 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 151 | 20240607 | 165200 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 152 | 20240607 | 165100 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 36535 |
| 153 | 20240607 | 165000 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 154 | 20240607 | 164900 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 155 | 20240607 | 164800 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 156 | 20240607 | 164700 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 157 | 20240607 | 164600 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 158 | 20240607 | 164500 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 159 | 20240607 | 164400 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 160 | 20240607 | 164300 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 161 | 20240607 | 164200 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 162 | 20240607 | 164100 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 163 | 20240607 | 164000 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 164 | 20240607 | 163900 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 165 | 20240607 | 163800 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 166 | 20240607 | 163700 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 167 | 20240607 | 163600 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 168 | 20240607 | 163500 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 169 | 20240607 | 163400 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 170 | 20240607 | 163300 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 171 | 20240607 | 163200 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 172 | 20240607 | 163100 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 173 | 20240607 | 163000 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 174 | 20240607 | 162900 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 175 | 20240607 | 162800 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 176 | 20240607 | 162700 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 177 | 20240607 | 162600 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 178 | 20240607 | 162500 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 179 | 20240607 | 162400 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 180 | 20240607 | 162300 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 181 | 20240607 | 162200 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 182 | 20240607 | 162100 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 36535 |
| 183 | 20240607 | 162000 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 184 | 20240607 | 161900 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 185 | 20240607 | 161800 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 186 | 20240607 | 161700 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 187 | 20240607 | 161600 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 188 | 20240607 | 161500 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 189 | 20240607 | 161400 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 190 | 20240607 | 161300 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 191 | 20240607 | 161200 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 192 | 20240607 | 161100 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 193 | 20240607 | 161000 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 194 | 20240607 | 160900 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 195 | 20240607 | 160800 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 196 | 20240607 | 160700 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 197 | 20240607 | 160600 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 198 | 20240607 | 160500 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 199 | 20240607 | 160400 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 200 | 20240607 | 160300 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 201 | 20240607 | 160200 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 202 | 20240607 | 160100 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 203 | 20240607 | 160000 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 204 | 20240607 | 155900 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 205 | 20240607 | 155800 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 206 | 20240607 | 155700 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 207 | 20240607 | 155600 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 208 | 20240607 | 155500 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 209 | 20240607 | 155400 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 210 | 20240607 | 155300 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 211 | 20240607 | 155200 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 212 | 20240607 | 155100 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 36535 |
| 213 | 20240607 | 155000 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 214 | 20240607 | 154900 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 215 | 20240607 | 154800 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 216 | 20240607 | 154700 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 217 | 20240607 | 154600 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 218 | 20240607 | 154500 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 219 | 20240607 | 154400 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 220 | 20240607 | 154300 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 221 | 20240607 | 154200 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 222 | 20240607 | 154100 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 223 | 20240607 | 154000 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 224 | 20240607 | 153900 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 225 | 20240607 | 153800 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 226 | 20240607 | 153700 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 227 | 20240607 | 153600 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 228 | 20240607 | 153500 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 229 | 20240607 | 153400 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 230 | 20240607 | 153300 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 231 | 20240607 | 153200 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 232 | 20240607 | 153100 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 233 | 20240607 | 153000 | 70275856400 | 35500 | 35500 | 35500 | 35500 | 36535 |
| 234 | 20240607 | 152900 | 68978863900 | 35500 | 35500 | 35500 | 35500 | 0 |
| 235 | 20240607 | 152800 | 68978863900 | 35500 | 35500 | 35500 | 35500 | 0 |
| 236 | 20240607 | 152700 | 68978863900 | 35500 | 35500 | 35500 | 35500 | 0 |
| 237 | 20240607 | 152600 | 68978863900 | 35500 | 35500 | 35500 | 35500 | 0 |
| 238 | 20240607 | 152500 | 68978863900 | 35500 | 35500 | 35500 | 35500 | 0 |
| 239 | 20240607 | 152400 | 68978863900 | 35500 | 35500 | 35500 | 35500 | 0 |
| 240 | 20240607 | 152300 | 68978863900 | 35500 | 35500 | 35500 | 35500 | 0 |
| 241 | 20240607 | 152200 | 68978863900 | 35500 | 35500 | 35500 | 35500 | 0 |
| 242 | 20240607 | 152100 | 68978863900 | 35500 | 35500 | 35500 | 35500 | 0 |
| 243 | 20240607 | 152000 | 68978863900 | 35500 | 35500 | 35500 | 35500 | 0 |
| 244 | 20240607 | 151900 | 68978863900 | 35500 | 35450 | 35500 | 35400 | 10125 |
| 245 | 20240607 | 151800 | 68619754250 | 35450 | 35450 | 35450 | 35400 | 5082 |
| 246 | 20240607 | 151700 | 68439821750 | 35400 | 35450 | 35450 | 35400 | 9730 |
| 247 | 20240607 | 151600 | 68095266950 | 35450 | 35450 | 35500 | 35400 | 5581 |
| 248 | 20240607 | 151500 | 67897451500 | 35450 | 35450 | 35500 | 35400 | 7770 |
| 249 | 20240607 | 151400 | 67621999000 | 35450 | 35450 | 35500 | 35400 | 8830 |
| 250 | 20240607 | 151300 | 67308899150 | 35450 | 35550 | 35550 | 35450 | 1663 |
| 251 | 20240607 | 151200 | 67249885700 | 35500 | 35550 | 35550 | 35450 | 5494 |
| 252 | 20240607 | 151100 | 67054841050 | 35500 | 35550 | 35550 | 35500 | 3107 |
| 253 | 20240607 | 151000 | 66944417150 | 35550 | 35550 | 35600 | 35550 | 6076 |
| 254 | 20240607 | 150900 | 66728400700 | 35550 | 35600 | 35600 | 35550 | 1876 |
| 255 | 20240607 | 150800 | 66661666900 | 35600 | 35550 | 35600 | 35550 | 5941 |
| 256 | 20240607 | 150700 | 66450184350 | 35600 | 35600 | 35600 | 35550 | 1700 |
| 257 | 20240607 | 150600 | 66389691400 | 35550 | 35600 | 35600 | 35550 | 5500 |
| 258 | 20240607 | 150500 | 66193972100 | 35600 | 35450 | 35600 | 35450 | 19612 |
| 259 | 20240607 | 150400 | 65497330300 | 35500 | 35450 | 35500 | 35450 | 2298 |
| 260 | 20240607 | 150300 | 65415826850 | 35450 | 35500 | 35500 | 35400 | 8461 |
| 261 | 20240607 | 150200 | 65115753300 | 35500 | 35450 | 35500 | 35450 | 2316 |
| 262 | 20240607 | 150100 | 65033572450 | 35500 | 35450 | 35500 | 35450 | 10931 |
| 263 | 20240607 | 150000 | 64645957250 | 35450 | 35350 | 35450 | 35350 | 6322 |
| 264 | 20240607 | 145900 | 64422104400 | 35400 | 35350 | 35400 | 35350 | 1069 |
| 265 | 20240607 | 145800 | 64384298400 | 35300 | 35350 | 35400 | 35300 | 1732 |
| 266 | 20240607 | 145700 | 64323040000 | 35350 | 35350 | 35400 | 35300 | 2575 |
| 267 | 20240607 | 145600 | 64232060100 | 35350 | 35350 | 35400 | 35300 | 2505 |
| 268 | 20240607 | 145500 | 64143529750 | 35350 | 35350 | 35400 | 35300 | 2406 |
| 269 | 20240607 | 145400 | 64058480300 | 35400 | 35350 | 35400 | 35350 | 870 |
| 270 | 20240607 | 145300 | 64027717100 | 35350 | 35350 | 35400 | 35300 | 1233 |
| 271 | 20240607 | 145200 | 63984113400 | 35350 | 35350 | 35400 | 35300 | 1478 |
| 272 | 20240607 | 145100 | 63931858550 | 35350 | 35350 | 35400 | 35350 | 1381 |
| 273 | 20240607 | 145000 | 63883013900 | 35350 | 35300 | 35400 | 35300 | 1838 |
| 274 | 20240607 | 144900 | 63818044950 | 35350 | 35350 | 35350 | 35300 | 772 |
| 275 | 20240607 | 144800 | 63790779000 | 35300 | 35250 | 35350 | 35200 | 1883 |
| 276 | 20240607 | 144700 | 63724363950 | 35250 | 35300 | 35350 | 35250 | 5063 |
| 277 | 20240607 | 144600 | 63545817000 | 35350 | 35300 | 35350 | 35300 | 1813 |
| 278 | 20240607 | 144500 | 63481753250 | 35300 | 35300 | 35350 | 35300 | 1169 |
| 279 | 20240607 | 144400 | 63440471400 | 35350 | 35300 | 35350 | 35300 | 2101 |
| 280 | 20240607 | 144300 | 63366305700 | 35300 | 35300 | 35350 | 35300 | 2335 |
| 281 | 20240607 | 144200 | 63283847950 | 35350 | 35350 | 35350 | 35300 | 694 |
| 282 | 20240607 | 144100 | 63259326200 | 35350 | 35300 | 35350 | 35250 | 948 |
| 283 | 20240607 | 144000 | 63225855200 | 35350 | 35250 | 35350 | 35250 | 2780 |
| 284 | 20240607 | 143900 | 63127728150 | 35300 | 35300 | 35350 | 35250 | 2560 |
| 285 | 20240607 | 143800 | 63037356400 | 35400 | 35350 | 35400 | 35350 | 1940 |
| 286 | 20240607 | 143700 | 62968756550 | 35400 | 35400 | 35400 | 35350 | 674 |
| 287 | 20240607 | 143600 | 62944927400 | 35400 | 35400 | 35450 | 35350 | 5693 |
| 288 | 20240607 | 143500 | 62743414700 | 35400 | 35450 | 35500 | 35400 | 1170 |
| 289 | 20240607 | 143400 | 62701936550 | 35500 | 35450 | 35500 | 35400 | 1371 |
| 290 | 20240607 | 143300 | 62653332400 | 35450 | 35400 | 35500 | 35400 | 1186 |
| 291 | 20240607 | 143200 | 62611283700 | 35400 | 35450 | 35500 | 35400 | 5304 |
| 292 | 20240607 | 143100 | 62423252600 | 35450 | 35500 | 35500 | 35450 | 580 |
| 293 | 20240607 | 143000 | 62402673600 | 35500 | 35350 | 35500 | 35350 | 6702 |
| 294 | 20240607 | 142900 | 62165092150 | 35350 | 35350 | 35400 | 35300 | 1614 |
| 295 | 20240607 | 142800 | 62108029100 | 35350 | 35350 | 35400 | 35350 | 3260 |
| 296 | 20240607 | 142700 | 61992767500 | 35350 | 35400 | 35450 | 35350 | 4286 |
| 297 | 20240607 | 142600 | 61841032250 | 35400 | 35350 | 35400 | 35350 | 403 |
| 298 | 20240607 | 142500 | 61826775950 | 35350 | 35300 | 35400 | 35300 | 1888 |
| 299 | 20240607 | 142400 | 61760023450 | 35350 | 35300 | 35350 | 35300 | 1061 |
| 300 | 20240607 | 142300 | 61722547100 | 35300 | 35300 | 35350 | 35250 | 1158 |
| 301 | 20240607 | 142200 | 61681666550 | 35350 | 35300 | 35350 | 35250 | 3011 |
| 302 | 20240607 | 142100 | 61575385150 | 35300 | 35300 | 35350 | 35250 | 774 |
| 303 | 20240607 | 142000 | 61548065200 | 35350 | 35300 | 35350 | 35300 | 769 |
| 304 | 20240607 | 141900 | 61520905250 | 35350 | 35300 | 35350 | 35250 | 1179 |
| 305 | 20240607 | 141800 | 61479291800 | 35300 | 35350 | 35400 | 35300 | 773 |
| 306 | 20240607 | 141700 | 61451966950 | 35350 | 35350 | 35450 | 35350 | 2623 |
| 307 | 20240607 | 141600 | 61359127900 | 35350 | 35400 | 35400 | 35250 | 10228 |
| 308 | 20240607 | 141500 | 60997907350 | 35350 | 35400 | 35450 | 35350 | 1113 |
| 309 | 20240607 | 141400 | 60958513700 | 35400 | 35400 | 35450 | 35350 | 2590 |
| 310 | 20240607 | 141300 | 60866854500 | 35400 | 35450 | 35500 | 35400 | 4977 |
| 311 | 20240607 | 141200 | 60690585150 | 35450 | 35500 | 35500 | 35450 | 1217 |
| 312 | 20240607 | 141100 | 60647403050 | 35500 | 35400 | 35500 | 35400 | 1447 |
| 313 | 20240607 | 141000 | 60596092950 | 35400 | 35350 | 35450 | 35350 | 1279 |
| 314 | 20240607 | 140900 | 60550803700 | 35400 | 35350 | 35400 | 35350 | 634 |
| 315 | 20240607 | 140800 | 60528376550 | 35400 | 35450 | 35450 | 35400 | 1984 |
| 316 | 20240607 | 140700 | 60458133700 | 35400 | 35350 | 35450 | 35300 | 2037 |
| 317 | 20240607 | 140600 | 60386047700 | 35300 | 35400 | 35450 | 35300 | 5394 |
| 318 | 20240607 | 140500 | 60195436450 | 35400 | 35450 | 35500 | 35400 | 4647 |
| 319 | 20240607 | 140400 | 60030886650 | 35450 | 35450 | 35500 | 35450 | 1805 |
| 320 | 20240607 | 140300 | 59966884700 | 35500 | 35500 | 35500 | 35450 | 1527 |
| 321 | 20240607 | 140200 | 59912719150 | 35450 | 35450 | 35550 | 35450 | 3034 |
| 322 | 20240607 | 140100 | 59805037550 | 35450 | 35500 | 35500 | 35450 | 921 |
| 323 | 20240607 | 140000 | 59772369700 | 35500 | 35500 | 35550 | 35450 | 3540 |
| 324 | 20240607 | 135900 | 59646774100 | 35500 | 35400 | 35550 | 35400 | 3834 |
| 325 | 20240607 | 135800 | 59510766850 | 35450 | 35550 | 35550 | 35450 | 6608 |
| 326 | 20240607 | 135700 | 59276284750 | 35550 | 35600 | 35600 | 35500 | 6201 |
| 327 | 20240607 | 135600 | 59055639200 | 35600 | 35550 | 35600 | 35550 | 1046 |
| 328 | 20240607 | 135500 | 59018420100 | 35550 | 35500 | 35600 | 35500 | 1906 |
| 329 | 20240607 | 135400 | 58950663150 | 35500 | 35550 | 35550 | 35500 | 990 |
| 330 | 20240607 | 135300 | 58915485500 | 35500 | 35500 | 35550 | 35500 | 2054 |
| 331 | 20240607 | 135200 | 58842491700 | 35550 | 35450 | 35550 | 35450 | 2661 |
| 332 | 20240607 | 135100 | 58748046250 | 35450 | 35500 | 35500 | 35450 | 3095 |
| 333 | 20240607 | 135000 | 58638250050 | 35450 | 35550 | 35550 | 35450 | 7598 |
| 334 | 20240607 | 134900 | 58368485950 | 35500 | 35550 | 35600 | 35500 | 4557 |
| 335 | 20240607 | 134800 | 58206485850 | 35600 | 35600 | 35650 | 35500 | 11727 |
| 336 | 20240607 | 134700 | 57789053850 | 35600 | 35550 | 35600 | 35550 | 5516 |
| 337 | 20240607 | 134600 | 57592709500 | 35600 | 35550 | 35600 | 35500 | 3380 |
| 338 | 20240607 | 134500 | 57472440650 | 35550 | 35500 | 35600 | 35450 | 12047 |
| 339 | 20240607 | 134400 | 57044281500 | 35500 | 35500 | 35500 | 35450 | 15915 |
| 340 | 20240607 | 134300 | 56479304850 | 35450 | 35450 | 35500 | 35450 | 5376 |
| 341 | 20240607 | 134200 | 56288510900 | 35450 | 35400 | 35500 | 35350 | 35483 |
| 342 | 20240607 | 134100 | 55031854300 | 35400 | 35400 | 35400 | 35350 | 2038 |
| 343 | 20240607 | 134000 | 54959716700 | 35350 | 35350 | 35400 | 35350 | 908 |
| 344 | 20240607 | 133900 | 54927594850 | 35400 | 35350 | 35400 | 35350 | 1662 |
| 345 | 20240607 | 133800 | 54868801150 | 35350 | 35350 | 35400 | 35350 | 3282 |
| 346 | 20240607 | 133700 | 54752771900 | 35400 | 35350 | 35400 | 35300 | 4980 |
| 347 | 20240607 | 133600 | 54576726050 | 35300 | 35350 | 35350 | 35300 | 1553 |
| 348 | 20240607 | 133500 | 54521867550 | 35350 | 35350 | 35350 | 35300 | 1148 |
| 349 | 20240607 | 133400 | 54481332600 | 35350 | 35300 | 35350 | 35300 | 2002 |
| 350 | 20240607 | 133300 | 54410654050 | 35350 | 35350 | 35350 | 35300 | 778 |
| 351 | 20240607 | 133200 | 54383172400 | 35350 | 35300 | 35350 | 35250 | 3473 |
| 352 | 20240607 | 133100 | 54260431200 | 35300 | 35250 | 35300 | 35250 | 2430 |
| 353 | 20240607 | 133000 | 54174665700 | 35250 | 35350 | 35350 | 35200 | 3188 |
| 354 | 20240607 | 132900 | 54062199000 | 35350 | 35350 | 35400 | 35300 | 1130 |
| 355 | 20240607 | 132800 | 54022249350 | 35350 | 35350 | 35400 | 35300 | 4988 |
| 356 | 20240607 | 132700 | 53845923800 | 35350 | 35350 | 35400 | 35300 | 2749 |
| 357 | 20240607 | 132600 | 53748742900 | 35400 | 35350 | 35400 | 35350 | 1554 |
| 358 | 20240607 | 132500 | 53693791300 | 35400 | 35300 | 35400 | 35250 | 14316 |
| 359 | 20240607 | 132400 | 53187980000 | 35250 | 35250 | 35300 | 35200 | 3761 |
| 360 | 20240607 | 132300 | 53055404300 | 35250 | 35250 | 35300 | 35250 | 1192 |
| 361 | 20240607 | 132200 | 53013363400 | 35250 | 35300 | 35300 | 35250 | 1862 |
| 362 | 20240607 | 132100 | 52947663000 | 35250 | 35300 | 35350 | 35250 | 4808 |
| 363 | 20240607 | 132000 | 52777951050 | 35350 | 35350 | 35350 | 35300 | 1521 |
| 364 | 20240607 | 131900 | 52724217100 | 35350 | 35250 | 35350 | 35250 | 11025 |
| 365 | 20240607 | 131800 | 52335004050 | 35300 | 35300 | 35300 | 35250 | 3368 |
| 366 | 20240607 | 131700 | 52216275900 | 35250 | 35150 | 35300 | 35100 | 21964 |
| 367 | 20240607 | 131600 | 51443233800 | 35100 | 35050 | 35150 | 35000 | 5384 |
| 368 | 20240607 | 131500 | 51254338550 | 35050 | 35050 | 35100 | 35050 | 2035 |
| 369 | 20240607 | 131400 | 51182997050 | 35050 | 35000 | 35050 | 35000 | 1228 |
| 370 | 20240607 | 131300 | 51139988250 | 35050 | 35000 | 35050 | 34950 | 426 |
| 371 | 20240607 | 131200 | 51125069200 | 35000 | 35000 | 35050 | 35000 | 1995 |
| 372 | 20240607 | 131100 | 51055183200 | 35050 | 35050 | 35050 | 35000 | 530 |
| 373 | 20240607 | 131000 | 51036610000 | 35050 | 35000 | 35050 | 35000 | 1412 |
| 374 | 20240607 | 130900 | 50987177350 | 35050 | 35050 | 35100 | 35000 | 476 |
| 375 | 20240607 | 130800 | 50970499850 | 35050 | 35050 | 35100 | 35050 | 1824 |
| 376 | 20240607 | 130700 | 50906558950 | 35050 | 35050 | 35100 | 35050 | 363 |
| 377 | 20240607 | 130600 | 50893829700 | 35050 | 35050 | 35100 | 35050 | 452 |
| 378 | 20240607 | 130500 | 50877972750 | 35050 | 35050 | 35100 | 35050 | 893 |
| 379 | 20240607 | 130400 | 50846670300 | 35100 | 35150 | 35150 | 35050 | 255 |
| 380 | 20240607 | 130300 | 50837719700 | 35100 | 35100 | 35150 | 35100 | 898 |
| 381 | 20240607 | 130200 | 50806198900 | 35100 | 35100 | 35150 | 35050 | 683 |
| 382 | 20240607 | 130100 | 50782221600 | 35100 | 35100 | 35150 | 35050 | 2173 |
| 383 | 20240607 | 130000 | 50705946200 | 35100 | 35100 | 35100 | 35100 | 839 |
| 384 | 20240607 | 125900 | 50676497300 | 35100 | 35050 | 35100 | 35050 | 692 |
| 385 | 20240607 | 125800 | 50652233150 | 35100 | 35100 | 35100 | 35050 | 250 |
| 386 | 20240607 | 125700 | 50643467300 | 35050 | 35100 | 35100 | 35050 | 929 |
| 387 | 20240607 | 125600 | 50610869300 | 35100 | 35100 | 35100 | 35050 | 559 |
| 388 | 20240607 | 125500 | 50591253050 | 35100 | 35100 | 35100 | 35050 | 314 |
| 389 | 20240607 | 125400 | 50580237200 | 35100 | 35150 | 35150 | 35050 | 3688 |
| 390 | 20240607 | 125300 | 50450875850 | 35150 | 35150 | 35150 | 35100 | 718 |
| 391 | 20240607 | 125200 | 50425640350 | 35150 | 35150 | 35150 | 35100 | 409 |
| 392 | 20240607 | 125100 | 50411264400 | 35150 | 35050 | 35150 | 35050 | 733 |
| 393 | 20240607 | 125000 | 50385536900 | 35050 | 35100 | 35150 | 35050 | 2068 |
| 394 | 20240607 | 124900 | 50313006550 | 35100 | 35050 | 35100 | 35050 | 856 |
| 395 | 20240607 | 124800 | 50282962500 | 35100 | 35000 | 35150 | 35000 | 9354 |
| 396 | 20240607 | 124700 | 49954738050 | 35050 | 35050 | 35050 | 35000 | 717 |
| 397 | 20240607 | 124600 | 49929607300 | 35000 | 35000 | 35050 | 35000 | 726 |
| 398 | 20240607 | 124500 | 49904166550 | 35000 | 35000 | 35000 | 34950 | 2190 |
| 399 | 20240607 | 124400 | 49827516600 | 34950 | 34950 | 35000 | 34950 | 1472 |
| 400 | 20240607 | 124300 | 49776067600 | 35000 | 35050 | 35050 | 35000 | 1571 |
| 401 | 20240607 | 124200 | 49721081200 | 35050 | 35000 | 35050 | 35000 | 198 |
| 402 | 20240607 | 124100 | 49714146200 | 35000 | 35050 | 35050 | 35000 | 360 |
| 403 | 20240607 | 124000 | 49701545350 | 35050 | 35050 | 35050 | 35000 | 485 |
| 404 | 20240607 | 123900 | 49684567650 | 35000 | 35050 | 35050 | 35000 | 5964 |
| 405 | 20240607 | 123800 | 49475746300 | 35050 | 35000 | 35050 | 35000 | 812 |
| 406 | 20240607 | 123700 | 49447289250 | 35050 | 35000 | 35100 | 35000 | 5760 |
| 407 | 20240607 | 123600 | 49245561950 | 35050 | 35050 | 35100 | 35000 | 857 |
| 408 | 20240607 | 123500 | 49215520400 | 35100 | 35100 | 35100 | 35050 | 1941 |
| 409 | 20240607 | 123400 | 49147454150 | 35100 | 35100 | 35100 | 35050 | 646 |
| 410 | 20240607 | 123300 | 49124808900 | 35050 | 35050 | 35100 | 35050 | 160 |
| 411 | 20240607 | 123200 | 49119198750 | 35050 | 35050 | 35050 | 35050 | 1135 |
| 412 | 20240607 | 123100 | 49079417000 | 35100 | 35100 | 35100 | 35000 | 544 |
| 413 | 20240607 | 123000 | 49060335550 | 35100 | 35050 | 35100 | 35000 | 691 |
| 414 | 20240607 | 122900 | 49036116300 | 35050 | 35050 | 35100 | 35000 | 420 |
| 415 | 20240607 | 122800 | 49021396250 | 35050 | 35050 | 35100 | 35050 | 518 |
| 416 | 20240607 | 122700 | 49003226500 | 35050 | 35050 | 35100 | 35000 | 1869 |
| 417 | 20240607 | 122600 | 48937724650 | 35050 | 35000 | 35050 | 34950 | 738 |
| 418 | 20240607 | 122500 | 48911894950 | 35000 | 35050 | 35050 | 35000 | 1040 |
| 419 | 20240607 | 122400 | 48875491100 | 35050 | 35050 | 35050 | 35000 | 408 |
| 420 | 20240607 | 122300 | 48861196050 | 35050 | 35050 | 35050 | 35000 | 593 |
| 421 | 20240607 | 122200 | 48840426150 | 35050 | 35000 | 35050 | 35000 | 393 |
| 422 | 20240607 | 122100 | 48826663650 | 35000 | 34950 | 35050 | 34900 | 10325 |
| 423 | 20240607 | 122000 | 48465466400 | 34950 | 34950 | 34950 | 34950 | 92 |
| 424 | 20240607 | 121900 | 48462251000 | 34950 | 34950 | 34950 | 34900 | 620 |
| 425 | 20240607 | 121800 | 48440608850 | 34950 | 34900 | 34950 | 34900 | 526 |
| 426 | 20240607 | 121700 | 48422247500 | 34900 | 34900 | 34950 | 34900 | 705 |
| 427 | 20240607 | 121600 | 48397633550 | 34900 | 34900 | 34950 | 34850 | 412 |
| 428 | 20240607 | 121500 | 48383255250 | 34900 | 34900 | 34900 | 34850 | 918 |
| 429 | 20240607 | 121400 | 48351226600 | 34900 | 34950 | 34950 | 34900 | 1085 |
| 430 | 20240607 | 121300 | 48313351150 | 34900 | 34950 | 34950 | 34900 | 546 |
| 431 | 20240607 | 121200 | 48294294450 | 34950 | 34900 | 34950 | 34900 | 122 |
| 432 | 20240607 | 121100 | 48290031900 | 34900 | 34850 | 34950 | 34850 | 700 |
| 433 | 20240607 | 121000 | 48265604250 | 34900 | 34900 | 34900 | 34850 | 1096 |
| 434 | 20240607 | 120900 | 48227354500 | 34900 | 34900 | 34950 | 34850 | 453 |
| 435 | 20240607 | 120800 | 48211544150 | 34900 | 34900 | 34900 | 34900 | 618 |
| 436 | 20240607 | 120700 | 48189975950 | 34900 | 34900 | 34950 | 34850 | 463 |
| 437 | 20240607 | 120600 | 48173813400 | 34900 | 34950 | 34950 | 34900 | 552 |
| 438 | 20240607 | 120500 | 48154548050 | 34950 | 34900 | 34950 | 34900 | 678 |
| 439 | 20240607 | 120400 | 48130881200 | 34900 | 34850 | 34950 | 34850 | 419 |
| 440 | 20240607 | 120300 | 48116269000 | 34850 | 34900 | 34900 | 34850 | 652 |
| 441 | 20240607 | 120200 | 48093527950 | 34900 | 34900 | 34900 | 34850 | 3091 |
| 442 | 20240607 | 120100 | 47985754250 | 34950 | 34850 | 34950 | 34850 | 377 |
| 443 | 20240607 | 120000 | 47972600550 | 34850 | 34850 | 34950 | 34850 | 558 |
| 444 | 20240607 | 115900 | 47953128450 | 34900 | 34950 | 34950 | 34900 | 156 |
| 445 | 20240607 | 115800 | 47947682800 | 34900 | 34900 | 34900 | 34850 | 647 |
| 446 | 20240607 | 115700 | 47925103500 | 34900 | 34850 | 34950 | 34850 | 2183 |
| 447 | 20240607 | 115600 | 47848929200 | 34850 | 34850 | 34900 | 34850 | 513 |
| 448 | 20240607 | 115500 | 47831042250 | 34900 | 34850 | 34900 | 34800 | 441 |
| 449 | 20240607 | 115400 | 47815669100 | 34850 | 34800 | 34850 | 34800 | 919 |
| 450 | 20240607 | 115300 | 47783649650 | 34850 | 34850 | 34900 | 34800 | 1368 |
| 451 | 20240607 | 115200 | 47736031800 | 34850 | 34900 | 34900 | 34850 | 772 |
| 452 | 20240607 | 115100 | 47709124600 | 34900 | 34850 | 34900 | 34850 | 607 |
| 453 | 20240607 | 115000 | 47687962800 | 34900 | 34900 | 34900 | 34850 | 610 |
| 454 | 20240607 | 114900 | 47666677100 | 34850 | 34850 | 34900 | 34800 | 1428 |
| 455 | 20240607 | 114800 | 47616949050 | 34850 | 34850 | 34900 | 34850 | 399 |
| 456 | 20240607 | 114700 | 47603037300 | 34800 | 34850 | 34900 | 34800 | 2859 |
| 457 | 20240607 | 114600 | 47503412050 | 34850 | 34900 | 34900 | 34850 | 378 |
| 458 | 20240607 | 114500 | 47490231550 | 34900 | 34850 | 34900 | 34850 | 189 |
| 459 | 20240607 | 114400 | 47483636150 | 34900 | 34900 | 34950 | 34850 | 473 |
| 460 | 20240607 | 114300 | 47467129000 | 34900 | 34900 | 34950 | 34900 | 617 |
| 461 | 20240607 | 114200 | 47445592200 | 34900 | 34750 | 34900 | 34750 | 3308 |
| 462 | 20240607 | 114100 | 47330280150 | 34800 | 34750 | 34850 | 34750 | 1713 |
| 463 | 20240607 | 114000 | 47270703950 | 34750 | 34800 | 34800 | 34750 | 191 |
| 464 | 20240607 | 113900 | 47264063450 | 34800 | 34800 | 34800 | 34750 | 663 |
| 465 | 20240607 | 113800 | 47241015200 | 34800 | 34800 | 34850 | 34800 | 1309 |
| 466 | 20240607 | 113700 | 47195459100 | 34800 | 34850 | 34850 | 34800 | 691 |
| 467 | 20240607 | 113600 | 47171399250 | 34850 | 34750 | 34850 | 34750 | 1445 |
| 468 | 20240607 | 113500 | 47121109850 | 34800 | 34750 | 34800 | 34750 | 1317 |
| 469 | 20240607 | 113400 | 47075328650 | 34750 | 34800 | 34850 | 34750 | 487 |
| 470 | 20240607 | 113300 | 47058383650 | 34850 | 34750 | 34850 | 34700 | 8380 |
| 471 | 20240607 | 113200 | 46767305600 | 34750 | 34900 | 34900 | 34750 | 1892 |
| 472 | 20240607 | 113100 | 46701427100 | 34900 | 34900 | 34900 | 34850 | 1167 |
| 473 | 20240607 | 113000 | 46660750900 | 34900 | 34900 | 34900 | 34850 | 894 |
| 474 | 20240607 | 112900 | 46629589550 | 34850 | 34900 | 34900 | 34850 | 69 |
| 475 | 20240607 | 112800 | 46627182150 | 34900 | 34950 | 34950 | 34900 | 1663 |
| 476 | 20240607 | 112700 | 46569128750 | 34900 | 34900 | 34900 | 34900 | 1526 |
| 477 | 20240607 | 112600 | 46515871350 | 34950 | 34900 | 34950 | 34900 | 1665 |
| 478 | 20240607 | 112500 | 46457752800 | 34900 | 34950 | 34950 | 34900 | 440 |
| 479 | 20240607 | 112400 | 46442378700 | 34950 | 34900 | 34950 | 34900 | 502 |
| 480 | 20240607 | 112300 | 46424848750 | 34900 | 34950 | 34950 | 34900 | 1350 |
| 481 | 20240607 | 112200 | 46377709550 | 34950 | 34850 | 34950 | 34800 | 1641 |
| 482 | 20240607 | 112100 | 46320472450 | 34850 | 34750 | 34850 | 34750 | 5965 |
| 483 | 20240607 | 112000 | 46113039550 | 34750 | 34850 | 34850 | 34750 | 5851 |
| 484 | 20240607 | 111900 | 45909492900 | 34850 | 34900 | 34900 | 34850 | 2456 |
| 485 | 20240607 | 111800 | 45823888600 | 34850 | 34900 | 34900 | 34850 | 1172 |
| 486 | 20240607 | 111700 | 45783038650 | 34850 | 34850 | 34900 | 34850 | 1021 |
| 487 | 20240607 | 111600 | 45747436650 | 34850 | 34850 | 34900 | 34850 | 463 |
| 488 | 20240607 | 111500 | 45731293650 | 34850 | 34900 | 34900 | 34850 | 696 |
| 489 | 20240607 | 111400 | 45707016700 | 34900 | 34850 | 34900 | 34850 | 963 |
| 490 | 20240607 | 111300 | 45673409150 | 34900 | 34900 | 34950 | 34850 | 2812 |
| 491 | 20240607 | 111200 | 45575251000 | 34900 | 34850 | 34900 | 34850 | 770 |
| 492 | 20240607 | 111100 | 45548396100 | 34850 | 34850 | 34900 | 34850 | 1195 |
| 493 | 20240607 | 111000 | 45506750250 | 34850 | 34900 | 34900 | 34850 | 2449 |
| 494 | 20240607 | 110900 | 45421354500 | 34950 | 34950 | 34950 | 34900 | 2516 |
| 495 | 20240607 | 110800 | 45333524900 | 34900 | 34950 | 34950 | 34900 | 884 |
| 496 | 20240607 | 110700 | 45302639350 | 34950 | 34950 | 35000 | 34900 | 1729 |
| 497 | 20240607 | 110600 | 45242263100 | 34950 | 34900 | 34950 | 34900 | 1913 |
| 498 | 20240607 | 110500 | 45175455150 | 34900 | 34900 | 34950 | 34900 | 841 |
| 499 | 20240607 | 110400 | 45146099450 | 34900 | 34900 | 34950 | 34900 | 1908 |
| 500 | 20240607 | 110300 | 45079481650 | 34900 | 34950 | 34950 | 34900 | 1256 |
| 501 | 20240607 | 110200 | 45035619900 | 34950 | 35000 | 35050 | 34950 | 3858 |
| 502 | 20240607 | 110100 | 44900644600 | 35000 | 35050 | 35050 | 35000 | 2943 |
| 503 | 20240607 | 110000 | 44797611350 | 35050 | 35100 | 35100 | 35050 | 2300 |
| 504 | 20240607 | 105900 | 44716929100 | 35050 | 35100 | 35150 | 35050 | 845 |
| 505 | 20240607 | 105800 | 44687284600 | 35150 | 35100 | 35150 | 35100 | 429 |
| 506 | 20240607 | 105700 | 44672220850 | 35150 | 35150 | 35150 | 35100 | 778 |
| 507 | 20240607 | 105600 | 44644890900 | 35100 | 35100 | 35150 | 35100 | 935 |
| 508 | 20240607 | 105500 | 44612062650 | 35100 | 35100 | 35150 | 35050 | 1283 |
| 509 | 20240607 | 105400 | 44567024350 | 35150 | 35150 | 35150 | 35100 | 818 |
| 510 | 20240607 | 105300 | 44538281150 | 35150 | 35100 | 35150 | 35100 | 2245 |
| 511 | 20240607 | 105200 | 44459388250 | 35100 | 35150 | 35150 | 35100 | 1134 |
| 512 | 20240607 | 105100 | 44419567350 | 35150 | 35050 | 35150 | 35000 | 8453 |
| 513 | 20240607 | 105000 | 44122922250 | 35050 | 35050 | 35050 | 35000 | 1270 |
| 514 | 20240607 | 104900 | 44078416700 | 35000 | 35000 | 35050 | 35000 | 1039 |
| 515 | 20240607 | 104800 | 44042042750 | 34950 | 35050 | 35050 | 34950 | 1257 |
| 516 | 20240607 | 104700 | 43998058650 | 35050 | 35100 | 35100 | 35000 | 3516 |
| 517 | 20240607 | 104600 | 43874947200 | 35100 | 35100 | 35100 | 35050 | 826 |
| 518 | 20240607 | 104500 | 43845973750 | 35100 | 35100 | 35150 | 35050 | 591 |
| 519 | 20240607 | 104400 | 43825226400 | 35150 | 34950 | 35150 | 34950 | 7125 |
| 520 | 20240607 | 104300 | 43575397000 | 34950 | 35000 | 35000 | 34950 | 1502 |
| 521 | 20240607 | 104200 | 43522877900 | 35000 | 35000 | 35050 | 34950 | 2293 |
| 522 | 20240607 | 104100 | 43442613750 | 35050 | 35000 | 35050 | 34950 | 967 |
| 523 | 20240607 | 104000 | 43408770550 | 35000 | 35000 | 35050 | 34950 | 2698 |
| 524 | 20240607 | 103900 | 43314342450 | 35000 | 35000 | 35050 | 35000 | 1801 |
| 525 | 20240607 | 103800 | 43251247150 | 35050 | 35000 | 35050 | 35000 | 665 |
| 526 | 20240607 | 103700 | 43227949600 | 35000 | 34950 | 35000 | 34900 | 2980 |
| 527 | 20240607 | 103600 | 43123755700 | 34950 | 35000 | 35050 | 34950 | 1004 |
| 528 | 20240607 | 103500 | 43088639050 | 35000 | 35050 | 35050 | 35000 | 2069 |
| 529 | 20240607 | 103400 | 43016201050 | 35050 | 35050 | 35050 | 35000 | 624 |
| 530 | 20240607 | 103300 | 42994346800 | 35000 | 35000 | 35050 | 35000 | 1031 |
| 531 | 20240607 | 103200 | 42958254100 | 35000 | 35100 | 35100 | 35000 | 2408 |
| 532 | 20240607 | 103100 | 42873889150 | 35100 | 35150 | 35150 | 35050 | 1931 |
| 533 | 20240607 | 103000 | 42806123100 | 35100 | 35000 | 35100 | 35000 | 6747 |
| 534 | 20240607 | 102900 | 42569460350 | 35050 | 34950 | 35050 | 34950 | 3853 |
| 535 | 20240607 | 102800 | 42434633200 | 34900 | 34900 | 35000 | 34900 | 3423 |
| 536 | 20240607 | 102700 | 42314956000 | 34950 | 34850 | 34950 | 34800 | 3126 |
| 537 | 20240607 | 102600 | 42205914200 | 34800 | 34850 | 34900 | 34800 | 5680 |
| 538 | 20240607 | 102500 | 42007863750 | 34850 | 34950 | 34950 | 34850 | 2728 |
| 539 | 20240607 | 102400 | 41912733450 | 34950 | 34950 | 35000 | 34900 | 1172 |
| 540 | 20240607 | 102300 | 41871777300 | 34950 | 34950 | 35000 | 34950 | 1125 |
| 541 | 20240607 | 102200 | 41832454050 | 34950 | 35000 | 35000 | 34900 | 1266 |
| 542 | 20240607 | 102100 | 41788223150 | 35000 | 34950 | 35000 | 34900 | 1780 |
| 543 | 20240607 | 102000 | 41726037600 | 34950 | 34900 | 34950 | 34800 | 6577 |
| 544 | 20240607 | 101900 | 41496770950 | 34850 | 35000 | 35000 | 34850 | 4223 |
| 545 | 20240607 | 101800 | 41349291300 | 35000 | 35050 | 35100 | 34950 | 6037 |
| 546 | 20240607 | 101700 | 41137904950 | 35050 | 35150 | 35150 | 35050 | 1312 |
| 547 | 20240607 | 101600 | 41091849950 | 35150 | 35200 | 35250 | 35100 | 8678 |
| 548 | 20240607 | 101500 | 40786587900 | 35200 | 35200 | 35250 | 35150 | 6321 |
| 549 | 20240607 | 101400 | 40564073300 | 35200 | 35150 | 35200 | 35100 | 5290 |
| 550 | 20240607 | 101300 | 40378214500 | 35150 | 35150 | 35200 | 35100 | 3165 |
| 551 | 20240607 | 101200 | 40266967600 | 35150 | 35100 | 35150 | 35100 | 3007 |
| 552 | 20240607 | 101100 | 40161343700 | 35050 | 35200 | 35200 | 35050 | 12800 |
| 553 | 20240607 | 101000 | 39712303750 | 35150 | 35200 | 35250 | 35150 | 3121 |
| 554 | 20240607 | 100900 | 39602440300 | 35200 | 35200 | 35250 | 35150 | 5246 |
| 555 | 20240607 | 100800 | 39417791600 | 35250 | 35200 | 35250 | 35150 | 3606 |
| 556 | 20240607 | 100700 | 39290807750 | 35200 | 35100 | 35300 | 35000 | 7705 |
| 557 | 20240607 | 100600 | 39019823800 | 35050 | 35050 | 35100 | 35000 | 4395 |
| 558 | 20240607 | 100500 | 38865829600 | 35050 | 35150 | 35150 | 35050 | 7433 |
| 559 | 20240607 | 100400 | 38604844050 | 35150 | 35300 | 35300 | 35150 | 7245 |
| 560 | 20240607 | 100300 | 38349423950 | 35300 | 35250 | 35350 | 35250 | 5060 |
| 561 | 20240607 | 100200 | 38170706100 | 35250 | 35300 | 35350 | 35250 | 5371 |
| 562 | 20240607 | 100100 | 37981161350 | 35250 | 35350 | 35350 | 35150 | 31266 |
| 563 | 20240607 | 100000 | 36877435750 | 35350 | 35300 | 35350 | 35250 | 5820 |
| 564 | 20240607 | 095900 | 36672014250 | 35350 | 35300 | 35350 | 35150 | 13619 |
| 565 | 20240607 | 095800 | 36191740850 | 35250 | 35250 | 35300 | 35200 | 5116 |
| 566 | 20240607 | 095700 | 36011315950 | 35200 | 35350 | 35350 | 35150 | 10901 |
| 567 | 20240607 | 095600 | 35626977500 | 35350 | 35250 | 35400 | 35200 | 29487 |
| 568 | 20240607 | 095500 | 34585715500 | 35200 | 35300 | 35350 | 35200 | 11234 |
| 569 | 20240607 | 095400 | 34189373050 | 35300 | 35150 | 35350 | 35150 | 29692 |
| 570 | 20240607 | 095300 | 33141703000 | 35150 | 35050 | 35200 | 35050 | 20060 |
| 571 | 20240607 | 095200 | 32436412950 | 35050 | 34900 | 35100 | 34800 | 24386 |
| 572 | 20240607 | 095100 | 31584055850 | 34850 | 34850 | 34900 | 34800 | 2499 |
| 573 | 20240607 | 095000 | 31496961600 | 34850 | 34850 | 34900 | 34800 | 5493 |
| 574 | 20240607 | 094900 | 31305473900 | 34850 | 34750 | 34900 | 34600 | 7707 |
| 575 | 20240607 | 094800 | 31037402150 | 34650 | 34750 | 34800 | 34650 | 6544 |
| 576 | 20240607 | 094700 | 30810162450 | 34750 | 34800 | 34850 | 34750 | 3313 |
| 577 | 20240607 | 094600 | 30694910850 | 34800 | 34850 | 34850 | 34800 | 2069 |
| 578 | 20240607 | 094500 | 30622888300 | 34850 | 34850 | 34850 | 34800 | 5111 |
| 579 | 20240607 | 094400 | 30444871650 | 34850 | 34800 | 34900 | 34750 | 5937 |
| 580 | 20240607 | 094300 | 30237990050 | 34800 | 34800 | 34850 | 34750 | 4802 |
| 581 | 20240607 | 094200 | 30070886500 | 34800 | 34650 | 34800 | 34600 | 4722 |
| 582 | 20240607 | 094100 | 29906972750 | 34650 | 34650 | 34650 | 34600 | 2026 |
| 583 | 20240607 | 094000 | 29836829000 | 34650 | 34650 | 34700 | 34550 | 3992 |
| 584 | 20240607 | 093900 | 29698664050 | 34700 | 34750 | 34800 | 34600 | 6281 |
| 585 | 20240607 | 093800 | 29480934700 | 34750 | 34750 | 34800 | 34700 | 4306 |
| 586 | 20240607 | 093700 | 29331407600 | 34700 | 34750 | 34750 | 34650 | 2092 |
| 587 | 20240607 | 093600 | 29258795850 | 34750 | 34600 | 34800 | 34550 | 11181 |
| 588 | 20240607 | 093500 | 28870623450 | 34600 | 34550 | 34650 | 34500 | 6854 |
| 589 | 20240607 | 093400 | 28633687250 | 34550 | 34600 | 34600 | 34500 | 8111 |
| 590 | 20240607 | 093300 | 28353512950 | 34550 | 34600 | 34700 | 34550 | 5085 |
| 591 | 20240607 | 093200 | 28177471550 | 34600 | 34650 | 34650 | 34550 | 12877 |
| 592 | 20240607 | 093100 | 27731577450 | 34650 | 34750 | 34800 | 34600 | 8491 |
| 593 | 20240607 | 093000 | 27437122150 | 34750 | 34800 | 34850 | 34750 | 9856 |
| 594 | 20240607 | 092900 | 27094169400 | 34850 | 34900 | 34900 | 34800 | 6337 |
| 595 | 20240607 | 092800 | 26873307450 | 34900 | 34700 | 34950 | 34700 | 12899 |
| 596 | 20240607 | 092700 | 26423763000 | 34750 | 34850 | 34950 | 34550 | 24165 |
| 597 | 20240607 | 092600 | 25584751650 | 34800 | 34650 | 34850 | 34650 | 12588 |
| 598 | 20240607 | 092500 | 25147549000 | 34700 | 34700 | 34750 | 34600 | 13580 |
| 599 | 20240607 | 092400 | 24676697200 | 34700 | 35050 | 35100 | 34700 | 22796 |
| 600 | 20240607 | 092300 | 23882418450 | 35050 | 35100 | 35400 | 34950 | 70569 |
| 601 | 20240607 | 092200 | 21395830700 | 35000 | 34750 | 35100 | 34700 | 66154 |
| 602 | 20240607 | 092100 | 19085334500 | 34750 | 34600 | 34750 | 34600 | 9267 |
| 603 | 20240607 | 092000 | 18763909900 | 34600 | 34550 | 34650 | 34550 | 8112 |
| 604 | 20240607 | 091900 | 18483251050 | 34600 | 34400 | 34600 | 34400 | 6063 |
| 605 | 20240607 | 091800 | 18274265550 | 34400 | 34400 | 34450 | 34350 | 4646 |
| 606 | 20240607 | 091700 | 18114390200 | 34450 | 34350 | 34450 | 34300 | 12638 |
| 607 | 20240607 | 091600 | 17680008250 | 34350 | 34300 | 34400 | 34300 | 8282 |
| 608 | 20240607 | 091500 | 17395677750 | 34300 | 34550 | 34600 | 34300 | 16681 |
| 609 | 20240607 | 091400 | 16821194600 | 34500 | 34700 | 34700 | 34500 | 19543 |
| 610 | 20240607 | 091300 | 16144832050 | 34700 | 34700 | 34800 | 34650 | 24816 |
| 611 | 20240607 | 091200 | 15283112300 | 34650 | 34750 | 34850 | 34650 | 31166 |
| 612 | 20240607 | 091100 | 14200100000 | 34750 | 34500 | 34750 | 34450 | 51563 |
| 613 | 20240607 | 091000 | 12415206050 | 34500 | 34200 | 34500 | 34150 | 24919 |
| 614 | 20240607 | 090900 | 11559317300 | 34250 | 34250 | 34300 | 34150 | 17973 |
| 615 | 20240607 | 090800 | 10943798050 | 34250 | 34200 | 34350 | 34050 | 12951 |
| 616 | 20240607 | 090700 | 10500355400 | 34150 | 34000 | 34250 | 33950 | 15012 |
| 617 | 20240607 | 090600 | 9988537050 | 33950 | 34000 | 34200 | 33850 | 20799 |
| 618 | 20240607 | 090500 | 9282254750 | 34000 | 34200 | 34350 | 34000 | 32466 |
| 619 | 20240607 | 090400 | 8172929750 | 34250 | 34250 | 34450 | 34200 | 38941 |
| 620 | 20240607 | 090300 | 6836051350 | 34300 | 34300 | 34400 | 34250 | 28690 |
| 621 | 20240607 | 090200 | 5850983700 | 34300 | 34050 | 34350 | 34050 | 37759 |
| 622 | 20240607 | 090100 | 4557976900 | 34050 | 33950 | 34250 | 33950 | 43566 |
| 623 | 20240607 | 090000 | 3071456050 | 34000 | 33800 | 34050 | 33700 | 87860 |