34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 191900 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 5583 |
| 3 | 20240617 | 191800 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20240617 | 191700 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20240617 | 191600 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20240617 | 191500 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20240617 | 191400 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20240617 | 191300 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20240617 | 191200 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20240617 | 191100 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20240617 | 191000 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20240617 | 190900 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20240617 | 190800 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20240617 | 190700 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20240617 | 190600 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20240617 | 190500 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20240617 | 190400 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20240617 | 190300 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20240617 | 190200 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20240617 | 190100 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20240617 | 190000 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20240617 | 185900 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20240617 | 185800 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20240617 | 185700 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20240617 | 185600 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20240617 | 185500 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20240617 | 185400 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20240617 | 185300 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20240617 | 185200 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20240617 | 185100 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20240617 | 185000 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20240617 | 184900 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 5583 |
| 33 | 20240617 | 184800 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20240617 | 184700 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20240617 | 184600 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20240617 | 184500 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20240617 | 184400 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20240617 | 184300 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20240617 | 184200 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20240617 | 184100 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20240617 | 184000 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20240617 | 183900 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20240617 | 183800 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20240617 | 183700 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20240617 | 183600 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20240617 | 183500 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20240617 | 183400 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20240617 | 183300 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20240617 | 183200 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20240617 | 183100 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20240617 | 183000 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20240617 | 182900 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20240617 | 182800 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20240617 | 182700 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20240617 | 182600 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20240617 | 182500 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20240617 | 182400 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20240617 | 182300 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20240617 | 182200 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20240617 | 182100 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20240617 | 182000 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20240617 | 181900 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 5583 |
| 63 | 20240617 | 181800 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20240617 | 181700 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20240617 | 181600 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20240617 | 181500 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20240617 | 181400 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20240617 | 181300 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20240617 | 181200 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20240617 | 181100 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20240617 | 181000 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20240617 | 180900 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20240617 | 180800 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20240617 | 180700 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20240617 | 180600 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20240617 | 180500 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20240617 | 180400 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20240617 | 180300 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20240617 | 180200 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20240617 | 180100 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20240617 | 180000 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20240617 | 175900 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20240617 | 175800 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20240617 | 175700 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20240617 | 175600 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20240617 | 175500 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20240617 | 175400 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20240617 | 175300 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20240617 | 175200 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20240617 | 175100 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20240617 | 175000 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20240617 | 174900 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 5583 |
| 93 | 20240617 | 174800 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20240617 | 174700 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20240617 | 174600 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20240617 | 174500 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20240617 | 174400 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20240617 | 174300 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20240617 | 174200 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20240617 | 174100 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20240617 | 174000 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20240617 | 173900 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20240617 | 173800 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20240617 | 173700 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20240617 | 173600 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20240617 | 173500 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20240617 | 173400 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20240617 | 173300 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20240617 | 173200 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20240617 | 173100 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20240617 | 173000 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20240617 | 172900 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20240617 | 172800 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20240617 | 172700 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20240617 | 172600 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20240617 | 172500 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20240617 | 172400 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20240617 | 172300 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20240617 | 172200 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20240617 | 172100 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20240617 | 172000 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20240617 | 171900 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 5583 |
| 123 | 20240617 | 171800 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20240617 | 171700 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20240617 | 171600 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20240617 | 171500 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20240617 | 171400 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20240617 | 171300 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20240617 | 171200 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20240617 | 171100 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20240617 | 171000 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20240617 | 170900 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20240617 | 170800 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20240617 | 170700 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20240617 | 170600 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20240617 | 170500 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20240617 | 170400 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20240617 | 170300 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20240617 | 170200 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20240617 | 170100 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20240617 | 170000 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20240617 | 165900 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20240617 | 165800 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20240617 | 165700 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20240617 | 165600 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20240617 | 165500 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20240617 | 165400 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20240617 | 165300 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20240617 | 165200 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20240617 | 165100 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20240617 | 165000 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20240617 | 164900 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 5583 |
| 153 | 20240617 | 164800 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20240617 | 164700 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20240617 | 164600 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20240617 | 164500 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20240617 | 164400 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20240617 | 164300 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20240617 | 164200 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20240617 | 164100 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20240617 | 164000 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20240617 | 163900 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20240617 | 163800 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20240617 | 163700 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20240617 | 163600 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20240617 | 163500 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20240617 | 163400 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20240617 | 163300 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20240617 | 163200 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20240617 | 163100 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20240617 | 163000 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20240617 | 162900 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20240617 | 162800 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20240617 | 162700 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20240617 | 162600 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20240617 | 162500 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20240617 | 162400 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20240617 | 162300 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20240617 | 162200 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20240617 | 162100 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20240617 | 162000 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20240617 | 161900 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 5583 |
| 183 | 20240617 | 161800 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20240617 | 161700 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20240617 | 161600 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20240617 | 161500 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20240617 | 161400 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20240617 | 161300 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20240617 | 161200 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20240617 | 161100 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20240617 | 161000 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20240617 | 160900 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20240617 | 160800 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20240617 | 160700 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20240617 | 160600 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20240617 | 160500 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20240617 | 160400 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20240617 | 160300 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20240617 | 160200 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20240617 | 160100 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20240617 | 160000 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20240617 | 155900 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20240617 | 155800 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20240617 | 155700 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20240617 | 155600 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20240617 | 155500 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20240617 | 155400 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20240617 | 155300 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20240617 | 155200 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20240617 | 155100 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20240617 | 155000 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20240617 | 154900 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 5583 |
| 213 | 20240617 | 154800 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20240617 | 154700 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20240617 | 154600 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 216 | 20240617 | 154500 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 217 | 20240617 | 154400 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 218 | 20240617 | 154300 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 219 | 20240617 | 154200 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 220 | 20240617 | 154100 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 221 | 20240617 | 154000 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 222 | 20240617 | 153900 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 223 | 20240617 | 153800 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 224 | 20240617 | 153700 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 225 | 20240617 | 153600 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 226 | 20240617 | 153500 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 227 | 20240617 | 153400 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 228 | 20240617 | 153300 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 229 | 20240617 | 153200 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 230 | 20240617 | 153100 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 231 | 20240617 | 153000 | 17602022800 | 34750 | 34750 | 34750 | 34750 | 5583 |
| 232 | 20240617 | 152900 | 17408013550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 233 | 20240617 | 152800 | 17408013550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 234 | 20240617 | 152700 | 17408013550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 235 | 20240617 | 152600 | 17408013550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 236 | 20240617 | 152500 | 17408013550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 237 | 20240617 | 152400 | 17408013550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 238 | 20240617 | 152300 | 17408013550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 239 | 20240617 | 152200 | 17408013550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 240 | 20240617 | 152100 | 17408013550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 241 | 20240617 | 152000 | 17408013550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 242 | 20240617 | 151900 | 17408013550 | 34750 | 34750 | 34750 | 34650 | 2826 |
| 243 | 20240617 | 151800 | 17309948400 | 34750 | 34700 | 34750 | 34700 | 558 |
| 244 | 20240617 | 151700 | 17290579850 | 34700 | 34700 | 34750 | 34700 | 1526 |
| 245 | 20240617 | 151600 | 17237609050 | 34700 | 34750 | 34750 | 34700 | 891 |
| 246 | 20240617 | 151500 | 17206671950 | 34750 | 34750 | 34750 | 34700 | 4451 |
| 247 | 20240617 | 151400 | 17052008650 | 34750 | 34700 | 34750 | 34700 | 1493 |
| 248 | 20240617 | 151300 | 17000199750 | 34750 | 34700 | 34750 | 34700 | 1247 |
| 249 | 20240617 | 151200 | 16956919400 | 34750 | 34750 | 34750 | 34700 | 1163 |
| 250 | 20240617 | 151100 | 16916559150 | 34700 | 34700 | 34750 | 34700 | 1037 |
| 251 | 20240617 | 151000 | 16880569300 | 34700 | 34700 | 34750 | 34700 | 713 |
| 252 | 20240617 | 150900 | 16855825250 | 34700 | 34700 | 34750 | 34700 | 958 |
| 253 | 20240617 | 150800 | 16822570700 | 34750 | 34750 | 34750 | 34700 | 1208 |
| 254 | 20240617 | 150700 | 16780638750 | 34750 | 34700 | 34750 | 34700 | 1432 |
| 255 | 20240617 | 150600 | 16730910050 | 34750 | 34750 | 34750 | 34700 | 459 |
| 256 | 20240617 | 150500 | 16714975450 | 34750 | 34700 | 34750 | 34650 | 1192 |
| 257 | 20240617 | 150400 | 16673606000 | 34750 | 34700 | 34750 | 34650 | 679 |
| 258 | 20240617 | 150300 | 16650061350 | 34700 | 34650 | 34750 | 34650 | 1913 |
| 259 | 20240617 | 150200 | 16583698250 | 34700 | 34700 | 34750 | 34650 | 1070 |
| 260 | 20240617 | 150100 | 16546588000 | 34700 | 34700 | 34750 | 34700 | 2106 |
| 261 | 20240617 | 150000 | 16473505100 | 34750 | 34750 | 34800 | 34700 | 1046 |
| 262 | 20240617 | 145900 | 16437167550 | 34750 | 34750 | 34800 | 34750 | 472 |
| 263 | 20240617 | 145800 | 16420763300 | 34800 | 34750 | 34800 | 34750 | 733 |
| 264 | 20240617 | 145700 | 16395287900 | 34800 | 34750 | 34800 | 34700 | 1333 |
| 265 | 20240617 | 145600 | 16348987150 | 34750 | 34750 | 34800 | 34700 | 649 |
| 266 | 20240617 | 145500 | 16326442550 | 34700 | 34750 | 34800 | 34700 | 747 |
| 267 | 20240617 | 145400 | 16300513500 | 34750 | 34700 | 34800 | 34700 | 914 |
| 268 | 20240617 | 145300 | 16268773900 | 34750 | 34750 | 34750 | 34700 | 336 |
| 269 | 20240617 | 145200 | 16257108750 | 34800 | 34800 | 34800 | 34750 | 887 |
| 270 | 20240617 | 145100 | 16226277350 | 34800 | 34700 | 34800 | 34700 | 914 |
| 271 | 20240617 | 145000 | 16194520200 | 34700 | 34700 | 34750 | 34700 | 741 |
| 272 | 20240617 | 144900 | 16168804550 | 34700 | 34700 | 34750 | 34700 | 1143 |
| 273 | 20240617 | 144800 | 16129121700 | 34700 | 34700 | 34750 | 34700 | 432 |
| 274 | 20240617 | 144700 | 16114129700 | 34700 | 34700 | 34750 | 34700 | 992 |
| 275 | 20240617 | 144600 | 16079700900 | 34750 | 34700 | 34750 | 34700 | 822 |
| 276 | 20240617 | 144500 | 16051163450 | 34750 | 34700 | 34750 | 34650 | 514 |
| 277 | 20240617 | 144400 | 16033332550 | 34700 | 34700 | 34750 | 34650 | 661 |
| 278 | 20240617 | 144300 | 16010393600 | 34700 | 34650 | 34700 | 34650 | 433 |
| 279 | 20240617 | 144200 | 15995377450 | 34650 | 34700 | 34750 | 34650 | 1867 |
| 280 | 20240617 | 144100 | 15930630750 | 34700 | 34700 | 34750 | 34650 | 833 |
| 281 | 20240617 | 144000 | 15901728750 | 34750 | 34700 | 34750 | 34700 | 576 |
| 282 | 20240617 | 143900 | 15881741350 | 34700 | 34700 | 34750 | 34700 | 552 |
| 283 | 20240617 | 143800 | 15862586750 | 34750 | 34700 | 34750 | 34700 | 292 |
| 284 | 20240617 | 143700 | 15852446150 | 34700 | 34700 | 34750 | 34700 | 327 |
| 285 | 20240617 | 143600 | 15841099100 | 34700 | 34700 | 34700 | 34700 | 486 |
| 286 | 20240617 | 143500 | 15824234900 | 34700 | 34700 | 34750 | 34700 | 530 |
| 287 | 20240617 | 143400 | 15805843750 | 34700 | 34700 | 34750 | 34650 | 1193 |
| 288 | 20240617 | 143300 | 15764486500 | 34700 | 34750 | 34750 | 34700 | 1204 |
| 289 | 20240617 | 143200 | 15722705000 | 34750 | 34750 | 34750 | 34700 | 2302 |
| 290 | 20240617 | 143100 | 15642824950 | 34700 | 34700 | 34700 | 34700 | 1051 |
| 291 | 20240617 | 143000 | 15606355250 | 34750 | 34750 | 34800 | 34750 | 516 |
| 292 | 20240617 | 142900 | 15588420350 | 34800 | 34800 | 34800 | 34750 | 583 |
| 293 | 20240617 | 142800 | 15568147700 | 34800 | 34850 | 34850 | 34800 | 2282 |
| 294 | 20240617 | 142700 | 15488728200 | 34850 | 34850 | 34900 | 34850 | 395 |
| 295 | 20240617 | 142600 | 15474962300 | 34850 | 34900 | 34900 | 34850 | 600 |
| 296 | 20240617 | 142500 | 15454052250 | 34900 | 34850 | 34900 | 34850 | 1448 |
| 297 | 20240617 | 142400 | 15403586100 | 34850 | 34900 | 34900 | 34850 | 258 |
| 298 | 20240617 | 142300 | 15394591700 | 34850 | 34850 | 34900 | 34850 | 354 |
| 299 | 20240617 | 142200 | 15382254300 | 34850 | 34900 | 34900 | 34850 | 630 |
| 300 | 20240617 | 142100 | 15360295200 | 34900 | 34850 | 34900 | 34850 | 657 |
| 301 | 20240617 | 142000 | 15337381850 | 34850 | 34800 | 34900 | 34800 | 874 |
| 302 | 20240617 | 141900 | 15306926300 | 34850 | 34800 | 34850 | 34800 | 678 |
| 303 | 20240617 | 141800 | 15283314250 | 34850 | 34850 | 34850 | 34800 | 248 |
| 304 | 20240617 | 141700 | 15274677900 | 34800 | 34800 | 34850 | 34750 | 549 |
| 305 | 20240617 | 141600 | 15255565650 | 34850 | 34800 | 34850 | 34700 | 960 |
| 306 | 20240617 | 141500 | 15222187800 | 34750 | 34700 | 34800 | 34700 | 802 |
| 307 | 20240617 | 141400 | 15194319800 | 34700 | 34750 | 34800 | 34700 | 2035 |
| 308 | 20240617 | 141300 | 15123663350 | 34750 | 34800 | 34850 | 34750 | 920 |
| 309 | 20240617 | 141200 | 15091652250 | 34800 | 34800 | 34850 | 34800 | 335 |
| 310 | 20240617 | 141100 | 15079993600 | 34800 | 34800 | 34850 | 34750 | 800 |
| 311 | 20240617 | 141000 | 15052147400 | 34800 | 34800 | 34800 | 34750 | 575 |
| 312 | 20240617 | 140900 | 15032145000 | 34800 | 34800 | 34850 | 34750 | 1507 |
| 313 | 20240617 | 140800 | 14979725550 | 34800 | 34900 | 34900 | 34800 | 430 |
| 314 | 20240617 | 140700 | 14964755250 | 34850 | 34850 | 34850 | 34800 | 593 |
| 315 | 20240617 | 140600 | 14944103050 | 34850 | 34800 | 34850 | 34800 | 667 |
| 316 | 20240617 | 140500 | 14920881250 | 34900 | 34850 | 34950 | 34800 | 1481 |
| 317 | 20240617 | 140400 | 14869299850 | 34850 | 34850 | 34900 | 34800 | 764 |
| 318 | 20240617 | 140300 | 14842678850 | 34900 | 34900 | 34950 | 34900 | 134 |
| 319 | 20240617 | 140200 | 14838001750 | 34850 | 34950 | 35100 | 34850 | 4489 |
| 320 | 20240617 | 140100 | 14681241450 | 34950 | 35050 | 35050 | 34950 | 2012 |
| 321 | 20240617 | 140000 | 14610818700 | 35100 | 35150 | 35150 | 35100 | 639 |
| 322 | 20240617 | 135900 | 14588377750 | 35150 | 35150 | 35150 | 35100 | 369 |
| 323 | 20240617 | 135800 | 14575420900 | 35150 | 35100 | 35150 | 35050 | 699 |
| 324 | 20240617 | 135700 | 14550881800 | 35150 | 35100 | 35150 | 35050 | 688 |
| 325 | 20240617 | 135600 | 14526722550 | 35100 | 35100 | 35150 | 35050 | 464 |
| 326 | 20240617 | 135500 | 14510421750 | 35100 | 35050 | 35150 | 35050 | 486 |
| 327 | 20240617 | 135400 | 14493350050 | 35100 | 35100 | 35150 | 35050 | 302 |
| 328 | 20240617 | 135300 | 14482748000 | 35150 | 35050 | 35150 | 35050 | 583 |
| 329 | 20240617 | 135200 | 14462292800 | 35100 | 35150 | 35150 | 35050 | 530 |
| 330 | 20240617 | 135100 | 14443684000 | 35100 | 35100 | 35200 | 35100 | 347 |
| 331 | 20240617 | 135000 | 14431485850 | 35100 | 35200 | 35200 | 35100 | 434 |
| 332 | 20240617 | 134900 | 14416222150 | 35150 | 35100 | 35200 | 35100 | 691 |
| 333 | 20240617 | 134800 | 14391934350 | 35150 | 35150 | 35150 | 35100 | 267 |
| 334 | 20240617 | 134700 | 14382551850 | 35150 | 35100 | 35150 | 35100 | 513 |
| 335 | 20240617 | 134600 | 14364525050 | 35150 | 35050 | 35150 | 35050 | 442 |
| 336 | 20240617 | 134500 | 14348999750 | 35150 | 35050 | 35200 | 35000 | 3892 |
| 337 | 20240617 | 134400 | 14212583400 | 35150 | 35100 | 35200 | 35050 | 695 |
| 338 | 20240617 | 134300 | 14188168100 | 35100 | 35100 | 35150 | 35050 | 485 |
| 339 | 20240617 | 134200 | 14171149800 | 35100 | 35100 | 35200 | 35100 | 514 |
| 340 | 20240617 | 134100 | 14153084150 | 35200 | 35100 | 35200 | 35100 | 352 |
| 341 | 20240617 | 134000 | 14140713500 | 35150 | 35150 | 35200 | 35100 | 338 |
| 342 | 20240617 | 133900 | 14128840150 | 35200 | 35150 | 35200 | 35100 | 443 |
| 343 | 20240617 | 133800 | 14113251650 | 35200 | 35200 | 35200 | 35100 | 225 |
| 344 | 20240617 | 133700 | 14105345800 | 35200 | 35200 | 35200 | 35150 | 352 |
| 345 | 20240617 | 133600 | 14092957250 | 35250 | 35250 | 35250 | 35100 | 1107 |
| 346 | 20240617 | 133500 | 14054049900 | 35150 | 35150 | 35250 | 35150 | 606 |
| 347 | 20240617 | 133400 | 14032732800 | 35150 | 35250 | 35250 | 35150 | 498 |
| 348 | 20240617 | 133300 | 14015205600 | 35300 | 35200 | 35300 | 35200 | 1088 |
| 349 | 20240617 | 133200 | 13976877800 | 35250 | 35200 | 35250 | 35200 | 223 |
| 350 | 20240617 | 133100 | 13969021650 | 35300 | 35250 | 35300 | 35200 | 436 |
| 351 | 20240617 | 133000 | 13953637550 | 35300 | 35300 | 35300 | 35200 | 271 |
| 352 | 20240617 | 132900 | 13944081900 | 35250 | 35250 | 35300 | 35250 | 478 |
| 353 | 20240617 | 132800 | 13927227350 | 35300 | 35300 | 35350 | 35300 | 1837 |
| 354 | 20240617 | 132700 | 13862362400 | 35300 | 35350 | 35350 | 35300 | 477 |
| 355 | 20240617 | 132600 | 13845513650 | 35300 | 35350 | 35350 | 35300 | 274 |
| 356 | 20240617 | 132500 | 13835829850 | 35300 | 35250 | 35300 | 35250 | 1170 |
| 357 | 20240617 | 132400 | 13794533900 | 35300 | 35300 | 35300 | 35250 | 410 |
| 358 | 20240617 | 132300 | 13780065550 | 35300 | 35300 | 35300 | 35250 | 339 |
| 359 | 20240617 | 132200 | 13768099300 | 35250 | 35300 | 35300 | 35250 | 944 |
| 360 | 20240617 | 132100 | 13734799100 | 35300 | 35250 | 35300 | 35250 | 237 |
| 361 | 20240617 | 132000 | 13726435250 | 35300 | 35300 | 35300 | 35300 | 445 |
| 362 | 20240617 | 131900 | 13710726750 | 35300 | 35250 | 35300 | 35250 | 417 |
| 363 | 20240617 | 131800 | 13696010800 | 35300 | 35300 | 35300 | 35250 | 240 |
| 364 | 20240617 | 131700 | 13687542150 | 35300 | 35300 | 35300 | 35250 | 429 |
| 365 | 20240617 | 131600 | 13672399150 | 35300 | 35300 | 35300 | 35250 | 256 |
| 366 | 20240617 | 131500 | 13663368900 | 35300 | 35250 | 35300 | 35250 | 457 |
| 367 | 20240617 | 131400 | 13647246350 | 35250 | 35300 | 35300 | 35250 | 538 |
| 368 | 20240617 | 131300 | 13628263050 | 35300 | 35200 | 35300 | 35200 | 713 |
| 369 | 20240617 | 131200 | 13603129700 | 35250 | 35300 | 35300 | 35200 | 999 |
| 370 | 20240617 | 131100 | 13567889000 | 35300 | 35250 | 35300 | 35250 | 282 |
| 371 | 20240617 | 131000 | 13557936950 | 35300 | 35250 | 35300 | 35250 | 513 |
| 372 | 20240617 | 130900 | 13539837000 | 35250 | 35250 | 35300 | 35250 | 214 |
| 373 | 20240617 | 130800 | 13532285950 | 35300 | 35250 | 35300 | 35200 | 402 |
| 374 | 20240617 | 130700 | 13518101750 | 35250 | 35200 | 35250 | 35200 | 1794 |
| 375 | 20240617 | 130600 | 13454944200 | 35250 | 35300 | 35300 | 35250 | 600 |
| 376 | 20240617 | 130500 | 13433780550 | 35300 | 35250 | 35300 | 35250 | 865 |
| 377 | 20240617 | 130400 | 13403284500 | 35300 | 35300 | 35300 | 35250 | 378 |
| 378 | 20240617 | 130300 | 13389943350 | 35300 | 35250 | 35300 | 35250 | 380 |
| 379 | 20240617 | 130200 | 13376534700 | 35300 | 35300 | 35300 | 35250 | 379 |
| 380 | 20240617 | 130100 | 13363159250 | 35250 | 35250 | 35300 | 35250 | 576 |
| 381 | 20240617 | 130000 | 13342848750 | 35300 | 35300 | 35300 | 35250 | 1365 |
| 382 | 20240617 | 125900 | 13294718250 | 35300 | 35300 | 35300 | 35250 | 994 |
| 383 | 20240617 | 125800 | 13259637150 | 35300 | 35250 | 35300 | 35250 | 277 |
| 384 | 20240617 | 125700 | 13249860150 | 35300 | 35300 | 35300 | 35250 | 372 |
| 385 | 20240617 | 125600 | 13236729100 | 35300 | 35250 | 35300 | 35250 | 1358 |
| 386 | 20240617 | 125500 | 13188800100 | 35250 | 35300 | 35300 | 35250 | 462 |
| 387 | 20240617 | 125400 | 13172498850 | 35300 | 35300 | 35300 | 35250 | 329 |
| 388 | 20240617 | 125300 | 13160889100 | 35300 | 35300 | 35300 | 35250 | 334 |
| 389 | 20240617 | 125200 | 13149101450 | 35300 | 35300 | 35300 | 35300 | 353 |
| 390 | 20240617 | 125100 | 13136640550 | 35300 | 35250 | 35300 | 35250 | 598 |
| 391 | 20240617 | 125000 | 13115556600 | 35300 | 35250 | 35300 | 35250 | 1189 |
| 392 | 20240617 | 124900 | 13073607700 | 35300 | 35300 | 35300 | 35250 | 247 |
| 393 | 20240617 | 124800 | 13064889700 | 35300 | 35300 | 35300 | 35250 | 367 |
| 394 | 20240617 | 124700 | 13051936050 | 35300 | 35250 | 35300 | 35250 | 162 |
| 395 | 20240617 | 124600 | 13046218800 | 35250 | 35300 | 35300 | 35200 | 1027 |
| 396 | 20240617 | 124500 | 13010008250 | 35300 | 35250 | 35300 | 35250 | 213 |
| 397 | 20240617 | 124400 | 13002493350 | 35250 | 35300 | 35350 | 35250 | 374 |
| 398 | 20240617 | 124300 | 12989290450 | 35300 | 35250 | 35300 | 35250 | 234 |
| 399 | 20240617 | 124200 | 12981031050 | 35300 | 35350 | 35350 | 35250 | 891 |
| 400 | 20240617 | 124100 | 12949600950 | 35300 | 35350 | 35350 | 35250 | 395 |
| 401 | 20240617 | 124000 | 12935653850 | 35350 | 35350 | 35350 | 35300 | 1494 |
| 402 | 20240617 | 123900 | 12882901800 | 35300 | 35350 | 35350 | 35300 | 442 |
| 403 | 20240617 | 123800 | 12867281700 | 35300 | 35350 | 35350 | 35300 | 432 |
| 404 | 20240617 | 123700 | 12852024300 | 35300 | 35250 | 35350 | 35250 | 1056 |
| 405 | 20240617 | 123600 | 12814749950 | 35250 | 35250 | 35300 | 35250 | 279 |
| 406 | 20240617 | 123500 | 12804902400 | 35300 | 35300 | 35300 | 35250 | 436 |
| 407 | 20240617 | 123400 | 12789516450 | 35300 | 35300 | 35300 | 35250 | 348 |
| 408 | 20240617 | 123300 | 12777239150 | 35300 | 35300 | 35300 | 35250 | 552 |
| 409 | 20240617 | 123200 | 12757754400 | 35300 | 35250 | 35300 | 35250 | 345 |
| 410 | 20240617 | 123100 | 12745579300 | 35250 | 35250 | 35300 | 35250 | 444 |
| 411 | 20240617 | 123000 | 12729909200 | 35300 | 35300 | 35350 | 35300 | 860 |
| 412 | 20240617 | 122900 | 12699536150 | 35350 | 35350 | 35350 | 35250 | 425 |
| 413 | 20240617 | 122800 | 12684531400 | 35350 | 35300 | 35350 | 35300 | 931 |
| 414 | 20240617 | 122700 | 12651650950 | 35350 | 35350 | 35350 | 35300 | 1141 |
| 415 | 20240617 | 122600 | 12611317650 | 35350 | 35350 | 35350 | 35300 | 796 |
| 416 | 20240617 | 122500 | 12583203200 | 35300 | 35300 | 35350 | 35300 | 1171 |
| 417 | 20240617 | 122400 | 12541861100 | 35300 | 35250 | 35300 | 35250 | 415 |
| 418 | 20240617 | 122300 | 12527212400 | 35250 | 35250 | 35300 | 35250 | 145 |
| 419 | 20240617 | 122200 | 12522096500 | 35300 | 35300 | 35300 | 35250 | 449 |
| 420 | 20240617 | 122100 | 12506257200 | 35300 | 35300 | 35300 | 35250 | 727 |
| 421 | 20240617 | 122000 | 12480614700 | 35300 | 35250 | 35300 | 35250 | 273 |
| 422 | 20240617 | 121900 | 12470979000 | 35300 | 35300 | 35300 | 35250 | 277 |
| 423 | 20240617 | 121800 | 12461201200 | 35300 | 35250 | 35300 | 35250 | 275 |
| 424 | 20240617 | 121700 | 12451496050 | 35300 | 35250 | 35300 | 35250 | 482 |
| 425 | 20240617 | 121600 | 12434492700 | 35300 | 35300 | 35350 | 35250 | 378 |
| 426 | 20240617 | 121500 | 12421144350 | 35300 | 35300 | 35350 | 35200 | 690 |
| 427 | 20240617 | 121400 | 12396808050 | 35350 | 35300 | 35350 | 35200 | 1267 |
| 428 | 20240617 | 121300 | 12352125800 | 35300 | 35350 | 35350 | 35300 | 540 |
| 429 | 20240617 | 121200 | 12333052550 | 35350 | 35300 | 35350 | 35250 | 1034 |
| 430 | 20240617 | 121100 | 12296543800 | 35350 | 35350 | 35350 | 35300 | 812 |
| 431 | 20240617 | 121000 | 12267851100 | 35300 | 35300 | 35350 | 35300 | 543 |
| 432 | 20240617 | 120900 | 12248660050 | 35300 | 35350 | 35350 | 35300 | 536 |
| 433 | 20240617 | 120800 | 12229730800 | 35350 | 35350 | 35350 | 35300 | 459 |
| 434 | 20240617 | 120700 | 12213511750 | 35300 | 35350 | 35350 | 35300 | 504 |
| 435 | 20240617 | 120600 | 12195710750 | 35300 | 35300 | 35350 | 35300 | 1244 |
| 436 | 20240617 | 120500 | 12151783600 | 35300 | 35300 | 35350 | 35300 | 371 |
| 437 | 20240617 | 120400 | 12138676100 | 35350 | 35300 | 35350 | 35250 | 2460 |
| 438 | 20240617 | 120300 | 12051782400 | 35300 | 35200 | 35300 | 35200 | 507 |
| 439 | 20240617 | 120200 | 12033904500 | 35250 | 35250 | 35300 | 35250 | 3247 |
| 440 | 20240617 | 120100 | 11919326550 | 35250 | 35200 | 35250 | 35200 | 403 |
| 441 | 20240617 | 120000 | 11905123650 | 35250 | 35250 | 35250 | 35200 | 231 |
| 442 | 20240617 | 115900 | 11896983750 | 35200 | 35200 | 35250 | 35200 | 973 |
| 443 | 20240617 | 115800 | 11862718850 | 35200 | 35200 | 35200 | 35150 | 343 |
| 444 | 20240617 | 115700 | 11850645550 | 35250 | 35250 | 35250 | 35200 | 293 |
| 445 | 20240617 | 115600 | 11840319250 | 35250 | 35250 | 35250 | 35200 | 288 |
| 446 | 20240617 | 115500 | 11830168500 | 35150 | 35200 | 35250 | 35150 | 268 |
| 447 | 20240617 | 115400 | 11820725300 | 35200 | 35250 | 35250 | 35150 | 519 |
| 448 | 20240617 | 115300 | 11802454850 | 35250 | 35200 | 35250 | 35200 | 470 |
| 449 | 20240617 | 115200 | 11785897250 | 35250 | 35250 | 35250 | 35200 | 369 |
| 450 | 20240617 | 115100 | 11772891700 | 35250 | 35300 | 35300 | 35200 | 399 |
| 451 | 20240617 | 115000 | 11758825500 | 35250 | 35250 | 35300 | 35200 | 773 |
| 452 | 20240617 | 114900 | 11731592900 | 35200 | 35200 | 35250 | 35200 | 223 |
| 453 | 20240617 | 114800 | 11723736350 | 35200 | 35250 | 35250 | 35200 | 644 |
| 454 | 20240617 | 114700 | 11701054350 | 35200 | 35250 | 35250 | 35150 | 404 |
| 455 | 20240617 | 114600 | 11686819850 | 35250 | 35300 | 35300 | 35250 | 534 |
| 456 | 20240617 | 114500 | 11667982450 | 35250 | 35250 | 35300 | 35250 | 348 |
| 457 | 20240617 | 114400 | 11655700350 | 35250 | 35250 | 35300 | 35250 | 300 |
| 458 | 20240617 | 114300 | 11645113050 | 35250 | 35250 | 35300 | 35200 | 390 |
| 459 | 20240617 | 114200 | 11631360850 | 35250 | 35250 | 35300 | 35250 | 462 |
| 460 | 20240617 | 114100 | 11615056650 | 35300 | 35300 | 35300 | 35250 | 345 |
| 461 | 20240617 | 114000 | 11602882000 | 35300 | 35300 | 35300 | 35300 | 143 |
| 462 | 20240617 | 113900 | 11597834100 | 35300 | 35250 | 35300 | 35200 | 817 |
| 463 | 20240617 | 113800 | 11569028500 | 35250 | 35200 | 35250 | 35150 | 338 |
| 464 | 20240617 | 113700 | 11557127950 | 35150 | 35150 | 35200 | 35050 | 917 |
| 465 | 20240617 | 113600 | 11524914200 | 35200 | 35150 | 35200 | 35150 | 535 |
| 466 | 20240617 | 113500 | 11506093550 | 35200 | 35200 | 35250 | 35150 | 1633 |
| 467 | 20240617 | 113400 | 11448589800 | 35200 | 35200 | 35200 | 35150 | 407 |
| 468 | 20240617 | 113300 | 11434264000 | 35200 | 35150 | 35200 | 35100 | 367 |
| 469 | 20240617 | 113200 | 11421359100 | 35150 | 35200 | 35250 | 35100 | 641 |
| 470 | 20240617 | 113100 | 11398811800 | 35250 | 35250 | 35250 | 35200 | 473 |
| 471 | 20240617 | 113000 | 11382148400 | 35250 | 35200 | 35250 | 35200 | 692 |
| 472 | 20240617 | 112900 | 11357780300 | 35250 | 35250 | 35300 | 35200 | 242 |
| 473 | 20240617 | 112800 | 11349255200 | 35200 | 35250 | 35300 | 35200 | 580 |
| 474 | 20240617 | 112700 | 11328792350 | 35300 | 35300 | 35300 | 35200 | 2668 |
| 475 | 20240617 | 112600 | 11234796300 | 35250 | 35300 | 35350 | 35250 | 1564 |
| 476 | 20240617 | 112500 | 11179616900 | 35350 | 35350 | 35350 | 35250 | 1901 |
| 477 | 20240617 | 112400 | 11112500550 | 35300 | 35350 | 35350 | 35300 | 749 |
| 478 | 20240617 | 112300 | 11086040700 | 35350 | 35350 | 35400 | 35300 | 598 |
| 479 | 20240617 | 112200 | 11064889200 | 35400 | 35250 | 35400 | 35250 | 5944 |
| 480 | 20240617 | 112100 | 10854783750 | 35300 | 35300 | 35350 | 35200 | 839 |
| 481 | 20240617 | 112000 | 10825188950 | 35250 | 35350 | 35350 | 35250 | 1816 |
| 482 | 20240617 | 111900 | 10761096950 | 35300 | 35350 | 35350 | 35250 | 1066 |
| 483 | 20240617 | 111800 | 10723464250 | 35300 | 35350 | 35350 | 35300 | 1280 |
| 484 | 20240617 | 111700 | 10678256750 | 35350 | 35300 | 35350 | 35250 | 1944 |
| 485 | 20240617 | 111600 | 10609586700 | 35300 | 35250 | 35300 | 35250 | 706 |
| 486 | 20240617 | 111500 | 10584666250 | 35250 | 35150 | 35250 | 35150 | 1836 |
| 487 | 20240617 | 111400 | 10520042800 | 35150 | 35100 | 35150 | 35050 | 1625 |
| 488 | 20240617 | 111300 | 10463048100 | 35100 | 35150 | 35150 | 35050 | 805 |
| 489 | 20240617 | 111200 | 10434805600 | 35150 | 35100 | 35150 | 35100 | 1455 |
| 490 | 20240617 | 111100 | 10383716750 | 35100 | 35150 | 35200 | 35100 | 813 |
| 491 | 20240617 | 111000 | 10355155050 | 35150 | 35200 | 35200 | 35150 | 727 |
| 492 | 20240617 | 110900 | 10329585500 | 35150 | 35250 | 35300 | 35150 | 1419 |
| 493 | 20240617 | 110800 | 10279623500 | 35250 | 35350 | 35350 | 35200 | 1988 |
| 494 | 20240617 | 110700 | 10209462450 | 35300 | 35300 | 35350 | 35300 | 1490 |
| 495 | 20240617 | 110600 | 10156805150 | 35350 | 35300 | 35350 | 35300 | 742 |
| 496 | 20240617 | 110500 | 10130588050 | 35350 | 35350 | 35400 | 35300 | 609 |
| 497 | 20240617 | 110400 | 10109062000 | 35350 | 35350 | 35400 | 35300 | 5270 |
| 498 | 20240617 | 110300 | 9922731950 | 35350 | 35350 | 35400 | 35350 | 1854 |
| 499 | 20240617 | 110200 | 9857113250 | 35350 | 35350 | 35350 | 35300 | 4166 |
| 500 | 20240617 | 110100 | 9709848150 | 35350 | 35150 | 35400 | 35150 | 17049 |
| 501 | 20240617 | 110000 | 9108267950 | 35150 | 35150 | 35200 | 35150 | 1058 |
| 502 | 20240617 | 105900 | 9071063650 | 35150 | 35150 | 35200 | 35100 | 1383 |
| 503 | 20240617 | 105800 | 9022436400 | 35100 | 35150 | 35150 | 35100 | 1194 |
| 504 | 20240617 | 105700 | 8980508750 | 35150 | 35100 | 35150 | 35100 | 496 |
| 505 | 20240617 | 105600 | 8963076300 | 35100 | 35150 | 35200 | 35100 | 943 |
| 506 | 20240617 | 105500 | 8929933800 | 35150 | 35150 | 35200 | 35100 | 5396 |
| 507 | 20240617 | 105400 | 8740214300 | 35100 | 35150 | 35150 | 35100 | 771 |
| 508 | 20240617 | 105300 | 8713133750 | 35100 | 35100 | 35150 | 35100 | 683 |
| 509 | 20240617 | 105200 | 8689148000 | 35100 | 35100 | 35150 | 35050 | 1760 |
| 510 | 20240617 | 105100 | 8627378050 | 35100 | 35150 | 35150 | 35100 | 772 |
| 511 | 20240617 | 105000 | 8600264450 | 35150 | 35150 | 35150 | 35100 | 1023 |
| 512 | 20240617 | 104900 | 8564306300 | 35100 | 35100 | 35150 | 35100 | 1161 |
| 513 | 20240617 | 104800 | 8523523900 | 35100 | 35100 | 35150 | 35050 | 2260 |
| 514 | 20240617 | 104700 | 8444214300 | 35100 | 35100 | 35150 | 35050 | 989 |
| 515 | 20240617 | 104600 | 8409517650 | 35100 | 35150 | 35150 | 35050 | 915 |
| 516 | 20240617 | 104500 | 8377402600 | 35150 | 35100 | 35150 | 35050 | 1905 |
| 517 | 20240617 | 104400 | 8310533950 | 35100 | 35100 | 35100 | 35050 | 1071 |
| 518 | 20240617 | 104300 | 8272971850 | 35100 | 35000 | 35100 | 35000 | 1260 |
| 519 | 20240617 | 104200 | 8228824100 | 35000 | 35100 | 35100 | 35000 | 1769 |
| 520 | 20240617 | 104100 | 8166803700 | 35100 | 35100 | 35100 | 35050 | 1315 |
| 521 | 20240617 | 104000 | 8120653550 | 35100 | 35050 | 35150 | 35050 | 5760 |
| 522 | 20240617 | 103900 | 7918502750 | 35050 | 35050 | 35100 | 35000 | 3172 |
| 523 | 20240617 | 103800 | 7807319500 | 35050 | 35000 | 35050 | 34950 | 5854 |
| 524 | 20240617 | 103700 | 7602418050 | 35000 | 34900 | 35000 | 34900 | 5072 |
| 525 | 20240617 | 103600 | 7425139100 | 34900 | 34900 | 34900 | 34850 | 278 |
| 526 | 20240617 | 103500 | 7415441550 | 34900 | 34900 | 34900 | 34900 | 393 |
| 527 | 20240617 | 103400 | 7401725850 | 34900 | 34950 | 34950 | 34850 | 1436 |
| 528 | 20240617 | 103300 | 7351610950 | 34950 | 34950 | 34950 | 34900 | 745 |
| 529 | 20240617 | 103200 | 7325581800 | 34900 | 34950 | 34950 | 34900 | 1079 |
| 530 | 20240617 | 103100 | 7287905450 | 34950 | 34950 | 34950 | 34900 | 1394 |
| 531 | 20240617 | 103000 | 7239242300 | 34900 | 34850 | 34950 | 34800 | 1297 |
| 532 | 20240617 | 102900 | 7194030100 | 34850 | 34950 | 34950 | 34800 | 6249 |
| 533 | 20240617 | 102800 | 6975922850 | 34900 | 34900 | 34950 | 34900 | 902 |
| 534 | 20240617 | 102700 | 6944409900 | 34950 | 34900 | 34950 | 34850 | 2791 |
| 535 | 20240617 | 102600 | 6847023850 | 34850 | 34950 | 35000 | 34850 | 6320 |
| 536 | 20240617 | 102500 | 6626213450 | 34900 | 34900 | 34950 | 34800 | 4271 |
| 537 | 20240617 | 102400 | 6477172450 | 34900 | 34700 | 34900 | 34700 | 11215 |
| 538 | 20240617 | 102300 | 6086702800 | 34750 | 34650 | 34750 | 34650 | 6187 |
| 539 | 20240617 | 102200 | 5872201850 | 34650 | 34550 | 34700 | 34550 | 1152 |
| 540 | 20240617 | 102100 | 5832294450 | 34550 | 34500 | 34600 | 34450 | 846 |
| 541 | 20240617 | 102000 | 5803069300 | 34550 | 34450 | 34550 | 34400 | 699 |
| 542 | 20240617 | 101900 | 5778975550 | 34450 | 34450 | 34450 | 34400 | 3444 |
| 543 | 20240617 | 101800 | 5660355850 | 34450 | 34500 | 34500 | 34450 | 615 |
| 544 | 20240617 | 101700 | 5639143350 | 34500 | 34500 | 34550 | 34450 | 859 |
| 545 | 20240617 | 101600 | 5609508250 | 34500 | 34500 | 34500 | 34450 | 434 |
| 546 | 20240617 | 101500 | 5594536400 | 34500 | 34500 | 34500 | 34450 | 1660 |
| 547 | 20240617 | 101400 | 5537267500 | 34500 | 34500 | 34500 | 34450 | 416 |
| 548 | 20240617 | 101300 | 5522921200 | 34500 | 34500 | 34550 | 34450 | 988 |
| 549 | 20240617 | 101200 | 5488815250 | 34450 | 34500 | 34550 | 34450 | 432 |
| 550 | 20240617 | 101100 | 5473918150 | 34500 | 34500 | 34550 | 34500 | 946 |
| 551 | 20240617 | 101000 | 5441281050 | 34500 | 34550 | 34550 | 34450 | 1894 |
| 552 | 20240617 | 100900 | 5375933850 | 34550 | 34600 | 34600 | 34500 | 690 |
| 553 | 20240617 | 100800 | 5352093300 | 34550 | 34600 | 34600 | 34550 | 86 |
| 554 | 20240617 | 100700 | 5349120950 | 34600 | 34600 | 34600 | 34550 | 308 |
| 555 | 20240617 | 100600 | 5338464350 | 34550 | 34600 | 34650 | 34550 | 334 |
| 556 | 20240617 | 100500 | 5326906100 | 34650 | 34600 | 34650 | 34600 | 171 |
| 557 | 20240617 | 100400 | 5320983950 | 34600 | 34550 | 34650 | 34450 | 2000 |
| 558 | 20240617 | 100300 | 5251834550 | 34550 | 34600 | 34600 | 34450 | 4290 |
| 559 | 20240617 | 100200 | 5103787700 | 34600 | 34600 | 34650 | 34600 | 244 |
| 560 | 20240617 | 100100 | 5095342050 | 34600 | 34600 | 34600 | 34550 | 1515 |
| 561 | 20240617 | 100000 | 5042923350 | 34650 | 34600 | 34650 | 34600 | 264 |
| 562 | 20240617 | 095900 | 5033786800 | 34600 | 34550 | 34600 | 34550 | 151 |
| 563 | 20240617 | 095800 | 5028563200 | 34600 | 34600 | 34650 | 34600 | 479 |
| 564 | 20240617 | 095700 | 5011989650 | 34600 | 34650 | 34650 | 34550 | 924 |
| 565 | 20240617 | 095600 | 4980006150 | 34650 | 34700 | 34700 | 34600 | 605 |
| 566 | 20240617 | 095500 | 4959043550 | 34700 | 34700 | 34750 | 34650 | 2031 |
| 567 | 20240617 | 095400 | 4888605900 | 34700 | 34750 | 34750 | 34650 | 2402 |
| 568 | 20240617 | 095300 | 4805251600 | 34750 | 34750 | 34750 | 34700 | 845 |
| 569 | 20240617 | 095200 | 4775890850 | 34750 | 34750 | 34800 | 34700 | 2613 |
| 570 | 20240617 | 095100 | 4685088650 | 34800 | 34700 | 34800 | 34700 | 2531 |
| 571 | 20240617 | 095000 | 4597140600 | 34700 | 34700 | 34800 | 34650 | 3353 |
| 572 | 20240617 | 094900 | 4480732800 | 34700 | 34650 | 34750 | 34600 | 3712 |
| 573 | 20240617 | 094800 | 4351843400 | 34650 | 34450 | 34650 | 34450 | 4666 |
| 574 | 20240617 | 094700 | 4190678950 | 34450 | 34450 | 34500 | 34450 | 1387 |
| 575 | 20240617 | 094600 | 4142887500 | 34500 | 34450 | 34500 | 34400 | 762 |
| 576 | 20240617 | 094500 | 4116613900 | 34450 | 34500 | 34550 | 34400 | 2503 |
| 577 | 20240617 | 094400 | 4030368750 | 34500 | 34450 | 34500 | 34450 | 457 |
| 578 | 20240617 | 094300 | 4014604050 | 34500 | 34450 | 34500 | 34450 | 1381 |
| 579 | 20240617 | 094200 | 3966959950 | 34450 | 34450 | 34450 | 34450 | 1409 |
| 580 | 20240617 | 094100 | 3918419900 | 34400 | 34350 | 34450 | 34350 | 1174 |
| 581 | 20240617 | 094000 | 3878023400 | 34400 | 34350 | 34400 | 34350 | 1005 |
| 582 | 20240617 | 093900 | 3843453550 | 34350 | 34350 | 34400 | 34350 | 195 |
| 583 | 20240617 | 093800 | 3836754150 | 34350 | 34400 | 34400 | 34350 | 312 |
| 584 | 20240617 | 093700 | 3826023700 | 34350 | 34350 | 34400 | 34350 | 381 |
| 585 | 20240617 | 093600 | 3812921700 | 34350 | 34200 | 34350 | 34200 | 4919 |
| 586 | 20240617 | 093500 | 3644352200 | 34200 | 34300 | 34300 | 34200 | 12367 |
| 587 | 20240617 | 093400 | 3221056800 | 34250 | 34250 | 34300 | 34250 | 149 |
| 588 | 20240617 | 093300 | 3215951600 | 34250 | 34300 | 34300 | 34250 | 581 |
| 589 | 20240617 | 093200 | 3196052100 | 34300 | 34250 | 34300 | 34200 | 350 |
| 590 | 20240617 | 093100 | 3184074600 | 34250 | 34250 | 34300 | 34200 | 5544 |
| 591 | 20240617 | 093000 | 2993962400 | 34150 | 34200 | 34300 | 34100 | 6663 |
| 592 | 20240617 | 092900 | 2766325600 | 34250 | 34150 | 34250 | 34150 | 919 |
| 593 | 20240617 | 092800 | 2734914600 | 34100 | 34050 | 34100 | 34050 | 670 |
| 594 | 20240617 | 092700 | 2712076500 | 34100 | 34150 | 34150 | 34050 | 1649 |
| 595 | 20240617 | 092600 | 2655844150 | 34150 | 34200 | 34200 | 34100 | 970 |
| 596 | 20240617 | 092500 | 2622738800 | 34150 | 34200 | 34300 | 34150 | 2044 |
| 597 | 20240617 | 092400 | 2552832900 | 34200 | 34300 | 34300 | 34200 | 1022 |
| 598 | 20240617 | 092300 | 2517844350 | 34300 | 34300 | 34350 | 34250 | 1905 |
| 599 | 20240617 | 092200 | 2452540750 | 34300 | 34350 | 34350 | 34300 | 2576 |
| 600 | 20240617 | 092100 | 2364156000 | 34300 | 34350 | 34350 | 34300 | 185 |
| 601 | 20240617 | 092000 | 2357808500 | 34300 | 34250 | 34300 | 34250 | 690 |
| 602 | 20240617 | 091900 | 2334144500 | 34250 | 34250 | 34300 | 34250 | 377 |
| 603 | 20240617 | 091800 | 2321224550 | 34250 | 34200 | 34300 | 34150 | 5129 |
| 604 | 20240617 | 091700 | 2145809300 | 34200 | 34050 | 34200 | 34050 | 3593 |
| 605 | 20240617 | 091600 | 2023192150 | 34050 | 34100 | 34100 | 34050 | 902 |
| 606 | 20240617 | 091500 | 1992461500 | 34100 | 34150 | 34150 | 34050 | 4192 |
| 607 | 20240617 | 091400 | 1849635700 | 34100 | 34100 | 34150 | 34050 | 976 |
| 608 | 20240617 | 091300 | 1816335500 | 34100 | 34050 | 34150 | 34050 | 513 |
| 609 | 20240617 | 091200 | 1798847150 | 34050 | 34100 | 34150 | 34050 | 4060 |
| 610 | 20240617 | 091100 | 1660352200 | 34100 | 34050 | 34100 | 34050 | 1882 |
| 611 | 20240617 | 091000 | 1596250950 | 34100 | 34050 | 34150 | 34050 | 1554 |
| 612 | 20240617 | 090900 | 1543288750 | 34050 | 34100 | 34150 | 34050 | 5738 |
| 613 | 20240617 | 090800 | 1347628350 | 34100 | 34300 | 34300 | 34100 | 7884 |
| 614 | 20240617 | 090700 | 1078251550 | 34300 | 34350 | 34400 | 34300 | 1902 |
| 615 | 20240617 | 090600 | 1013000850 | 34350 | 34250 | 34400 | 34250 | 3085 |
| 616 | 20240617 | 090500 | 907169950 | 34250 | 34350 | 34400 | 34250 | 3970 |
| 617 | 20240617 | 090400 | 770950200 | 34350 | 34450 | 34450 | 34350 | 2721 |
| 618 | 20240617 | 090300 | 677353100 | 34450 | 34350 | 34450 | 34300 | 4347 |
| 619 | 20240617 | 090200 | 528067150 | 34350 | 34450 | 34500 | 34350 | 1136 |
| 620 | 20240617 | 090100 | 488982900 | 34450 | 34300 | 34450 | 34300 | 3451 |
| 621 | 20240617 | 090000 | 370403650 | 34300 | 34500 | 34500 | 34300 | 10754 |