34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 192100 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 17993 |
| 3 | 20240624 | 192000 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20240624 | 191900 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20240624 | 191800 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20240624 | 191700 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20240624 | 191600 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20240624 | 191500 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20240624 | 191400 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20240624 | 191300 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20240624 | 191200 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20240624 | 191100 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20240624 | 191000 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20240624 | 190900 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20240624 | 190800 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20240624 | 190700 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20240624 | 190600 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20240624 | 190500 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20240624 | 190400 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20240624 | 190300 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20240624 | 190200 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20240624 | 190100 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20240624 | 190000 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20240624 | 185900 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20240624 | 185800 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20240624 | 185700 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20240624 | 185600 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20240624 | 185500 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20240624 | 185400 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20240624 | 185300 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20240624 | 185200 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20240624 | 185100 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 17993 |
| 33 | 20240624 | 185000 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20240624 | 184900 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20240624 | 184800 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20240624 | 184700 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20240624 | 184600 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20240624 | 184500 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20240624 | 184400 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20240624 | 184300 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20240624 | 184200 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20240624 | 184100 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20240624 | 184000 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20240624 | 183900 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20240624 | 183800 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20240624 | 183700 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20240624 | 183600 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20240624 | 183500 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20240624 | 183400 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20240624 | 183300 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20240624 | 183200 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20240624 | 183100 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20240624 | 183000 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20240624 | 182900 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20240624 | 182800 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20240624 | 182700 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20240624 | 182600 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20240624 | 182500 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20240624 | 182400 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20240624 | 182300 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20240624 | 182200 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20240624 | 182100 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 17993 |
| 63 | 20240624 | 182000 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20240624 | 181900 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20240624 | 181800 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20240624 | 181700 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20240624 | 181600 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20240624 | 181500 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20240624 | 181400 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20240624 | 181300 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20240624 | 181200 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20240624 | 181100 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20240624 | 181000 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20240624 | 180900 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20240624 | 180800 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20240624 | 180700 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20240624 | 180600 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20240624 | 180500 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20240624 | 180400 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20240624 | 180300 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20240624 | 180200 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20240624 | 180100 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20240624 | 180000 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20240624 | 175900 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20240624 | 175800 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20240624 | 175700 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20240624 | 175600 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20240624 | 175500 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20240624 | 175400 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20240624 | 175300 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20240624 | 175200 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20240624 | 175100 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 17993 |
| 93 | 20240624 | 175000 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20240624 | 174900 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20240624 | 174800 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20240624 | 174700 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20240624 | 174600 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20240624 | 174500 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20240624 | 174400 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20240624 | 174300 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20240624 | 174200 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20240624 | 174100 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20240624 | 174000 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20240624 | 173900 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20240624 | 173800 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20240624 | 173700 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20240624 | 173600 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20240624 | 173500 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20240624 | 173400 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20240624 | 173300 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20240624 | 173200 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20240624 | 173100 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20240624 | 173000 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20240624 | 172900 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20240624 | 172800 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20240624 | 172700 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20240624 | 172600 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20240624 | 172500 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20240624 | 172400 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20240624 | 172300 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20240624 | 172200 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20240624 | 172100 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 17993 |
| 123 | 20240624 | 172000 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20240624 | 171900 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20240624 | 171800 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20240624 | 171700 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20240624 | 171600 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20240624 | 171500 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20240624 | 171400 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20240624 | 171300 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20240624 | 171200 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20240624 | 171100 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20240624 | 171000 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20240624 | 170900 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20240624 | 170800 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20240624 | 170700 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20240624 | 170600 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20240624 | 170500 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20240624 | 170400 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20240624 | 170300 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20240624 | 170200 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20240624 | 170100 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20240624 | 170000 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20240624 | 165900 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20240624 | 165800 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20240624 | 165700 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20240624 | 165600 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20240624 | 165500 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20240624 | 165400 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20240624 | 165300 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20240624 | 165200 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20240624 | 165100 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 17993 |
| 153 | 20240624 | 165000 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20240624 | 164900 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20240624 | 164800 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20240624 | 164700 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20240624 | 164600 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20240624 | 164500 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20240624 | 164400 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20240624 | 164300 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20240624 | 164200 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20240624 | 164100 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20240624 | 164000 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20240624 | 163900 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20240624 | 163800 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20240624 | 163700 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20240624 | 163600 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20240624 | 163500 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20240624 | 163400 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20240624 | 163300 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20240624 | 163200 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20240624 | 163100 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20240624 | 163000 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20240624 | 162900 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20240624 | 162800 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20240624 | 162700 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20240624 | 162600 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20240624 | 162500 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20240624 | 162400 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20240624 | 162300 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20240624 | 162200 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20240624 | 162100 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 17993 |
| 183 | 20240624 | 162000 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20240624 | 161900 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20240624 | 161800 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20240624 | 161700 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20240624 | 161600 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20240624 | 161500 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20240624 | 161400 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20240624 | 161300 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20240624 | 161200 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20240624 | 161100 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20240624 | 161000 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20240624 | 160900 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20240624 | 160800 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20240624 | 160700 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20240624 | 160600 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20240624 | 160500 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20240624 | 160400 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20240624 | 160300 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20240624 | 160200 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20240624 | 160100 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20240624 | 160000 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20240624 | 155900 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20240624 | 155800 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20240624 | 155700 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20240624 | 155600 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20240624 | 155500 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20240624 | 155400 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20240624 | 155300 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20240624 | 155200 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20240624 | 155100 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 17993 |
| 213 | 20240624 | 155000 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20240624 | 154900 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20240624 | 154800 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20240624 | 154700 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 217 | 20240624 | 154600 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20240624 | 154500 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20240624 | 154400 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20240624 | 154300 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20240624 | 154200 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20240624 | 154100 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20240624 | 154000 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20240624 | 153900 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 225 | 20240624 | 153800 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 226 | 20240624 | 153700 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 227 | 20240624 | 153600 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 228 | 20240624 | 153500 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 229 | 20240624 | 153400 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 230 | 20240624 | 153300 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 231 | 20240624 | 153200 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 232 | 20240624 | 153100 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 233 | 20240624 | 153000 | 20907501300 | 33800 | 33800 | 33800 | 33800 | 17993 |
| 234 | 20240624 | 152900 | 20299337900 | 33900 | 33900 | 33900 | 33900 | 0 |
| 235 | 20240624 | 152800 | 20299337900 | 33900 | 33900 | 33900 | 33900 | 0 |
| 236 | 20240624 | 152700 | 20299337900 | 33900 | 33900 | 33900 | 33900 | 0 |
| 237 | 20240624 | 152600 | 20299337900 | 33900 | 33900 | 33900 | 33900 | 0 |
| 238 | 20240624 | 152500 | 20299337900 | 33900 | 33900 | 33900 | 33900 | 0 |
| 239 | 20240624 | 152400 | 20299337900 | 33900 | 33900 | 33900 | 33900 | 0 |
| 240 | 20240624 | 152300 | 20299337900 | 33900 | 33900 | 33900 | 33900 | 0 |
| 241 | 20240624 | 152200 | 20299337900 | 33900 | 33900 | 33900 | 33900 | 0 |
| 242 | 20240624 | 152100 | 20299337900 | 33900 | 33900 | 33900 | 33900 | 0 |
| 243 | 20240624 | 152000 | 20299337900 | 33900 | 33900 | 33900 | 33900 | 0 |
| 244 | 20240624 | 151900 | 20299337900 | 33900 | 33950 | 33950 | 33900 | 2438 |
| 245 | 20240624 | 151800 | 20216606800 | 33950 | 33950 | 33950 | 33900 | 874 |
| 246 | 20240624 | 151700 | 20186953900 | 33950 | 33950 | 34000 | 33900 | 3018 |
| 247 | 20240624 | 151600 | 20084572950 | 33900 | 33900 | 33950 | 33900 | 873 |
| 248 | 20240624 | 151500 | 20054939650 | 33950 | 33900 | 33950 | 33900 | 859 |
| 249 | 20240624 | 151400 | 20025788300 | 33950 | 33850 | 33950 | 33850 | 2068 |
| 250 | 20240624 | 151300 | 19955670900 | 33900 | 33950 | 33950 | 33900 | 4434 |
| 251 | 20240624 | 151200 | 19805319500 | 33950 | 33900 | 33950 | 33900 | 367 |
| 252 | 20240624 | 151100 | 19792866350 | 33950 | 33900 | 33950 | 33900 | 624 |
| 253 | 20240624 | 151000 | 19771691850 | 33950 | 33900 | 33950 | 33900 | 477 |
| 254 | 20240624 | 150900 | 19755509800 | 33900 | 33900 | 33950 | 33900 | 1339 |
| 255 | 20240624 | 150800 | 19710072450 | 33950 | 33900 | 33950 | 33850 | 3649 |
| 256 | 20240624 | 150700 | 19586363350 | 33900 | 33950 | 33950 | 33900 | 402 |
| 257 | 20240624 | 150600 | 19572723250 | 33950 | 33900 | 33950 | 33900 | 633 |
| 258 | 20240624 | 150500 | 19551247800 | 33900 | 33950 | 33950 | 33900 | 1673 |
| 259 | 20240624 | 150400 | 19494524400 | 33950 | 33900 | 33950 | 33900 | 769 |
| 260 | 20240624 | 150300 | 19468430850 | 33950 | 33900 | 34000 | 33900 | 1326 |
| 261 | 20240624 | 150200 | 19423422250 | 33950 | 33950 | 33950 | 33900 | 694 |
| 262 | 20240624 | 150100 | 19399863750 | 33900 | 34000 | 34000 | 33900 | 801 |
| 263 | 20240624 | 150000 | 19372675600 | 34000 | 33950 | 34000 | 33950 | 1263 |
| 264 | 20240624 | 145900 | 19329772100 | 34000 | 33950 | 34000 | 33900 | 1982 |
| 265 | 20240624 | 145800 | 19262474050 | 33950 | 33900 | 33950 | 33900 | 717 |
| 266 | 20240624 | 145700 | 19238153500 | 33900 | 33900 | 33950 | 33900 | 1188 |
| 267 | 20240624 | 145600 | 19197854650 | 33900 | 33850 | 33950 | 33850 | 5205 |
| 268 | 20240624 | 145500 | 19021464050 | 33850 | 33850 | 33900 | 33800 | 1103 |
| 269 | 20240624 | 145400 | 18984115850 | 33900 | 33850 | 33900 | 33850 | 1076 |
| 270 | 20240624 | 145300 | 18947676550 | 33850 | 33800 | 33850 | 33800 | 3547 |
| 271 | 20240624 | 145200 | 18827634500 | 33800 | 33800 | 33850 | 33800 | 3887 |
| 272 | 20240624 | 145100 | 18696247150 | 33800 | 33750 | 33800 | 33750 | 681 |
| 273 | 20240624 | 145000 | 18673252050 | 33750 | 33750 | 33800 | 33750 | 718 |
| 274 | 20240624 | 144900 | 18649000100 | 33750 | 33750 | 33800 | 33750 | 855 |
| 275 | 20240624 | 144800 | 18620127000 | 33800 | 33750 | 33800 | 33700 | 414 |
| 276 | 20240624 | 144700 | 18606139350 | 33750 | 33750 | 33800 | 33750 | 745 |
| 277 | 20240624 | 144600 | 18580979950 | 33750 | 33750 | 33800 | 33750 | 930 |
| 278 | 20240624 | 144500 | 18549582400 | 33800 | 33750 | 33800 | 33750 | 711 |
| 279 | 20240624 | 144400 | 18525572450 | 33750 | 33750 | 33800 | 33750 | 1153 |
| 280 | 20240624 | 144300 | 18486647150 | 33800 | 33700 | 33800 | 33700 | 1308 |
| 281 | 20240624 | 144200 | 18442540250 | 33750 | 33800 | 33850 | 33700 | 1214 |
| 282 | 20240624 | 144100 | 18401553250 | 33850 | 33800 | 33850 | 33800 | 468 |
| 283 | 20240624 | 144000 | 18385719850 | 33800 | 33750 | 33850 | 33750 | 1110 |
| 284 | 20240624 | 143900 | 18348216050 | 33750 | 33800 | 33850 | 33750 | 446 |
| 285 | 20240624 | 143800 | 18333136400 | 33850 | 33800 | 33850 | 33750 | 646 |
| 286 | 20240624 | 143700 | 18311293750 | 33800 | 33850 | 33850 | 33800 | 688 |
| 287 | 20240624 | 143600 | 18288018800 | 33850 | 33850 | 33900 | 33750 | 1874 |
| 288 | 20240624 | 143500 | 18224679050 | 33900 | 33850 | 33900 | 33850 | 535 |
| 289 | 20240624 | 143400 | 18206555800 | 33900 | 33850 | 33900 | 33800 | 443 |
| 290 | 20240624 | 143300 | 18191550050 | 33850 | 33850 | 33900 | 33800 | 1026 |
| 291 | 20240624 | 143200 | 18156829400 | 33900 | 33800 | 33900 | 33800 | 1378 |
| 292 | 20240624 | 143100 | 18110208450 | 33800 | 33800 | 33800 | 33750 | 770 |
| 293 | 20240624 | 143000 | 18084202400 | 33800 | 33800 | 33850 | 33750 | 555 |
| 294 | 20240624 | 142900 | 18065439950 | 33800 | 33800 | 33850 | 33750 | 884 |
| 295 | 20240624 | 142800 | 18035559150 | 33850 | 33800 | 33850 | 33800 | 373 |
| 296 | 20240624 | 142700 | 18022940200 | 33800 | 33800 | 33850 | 33800 | 703 |
| 297 | 20240624 | 142600 | 17999164900 | 33800 | 33800 | 33850 | 33800 | 641 |
| 298 | 20240624 | 142500 | 17977487550 | 33850 | 33850 | 33850 | 33800 | 1782 |
| 299 | 20240624 | 142400 | 17917237250 | 33850 | 33800 | 33850 | 33800 | 1046 |
| 300 | 20240624 | 142300 | 17881843350 | 33850 | 33800 | 33850 | 33800 | 790 |
| 301 | 20240624 | 142200 | 17855133100 | 33800 | 33850 | 33850 | 33800 | 671 |
| 302 | 20240624 | 142100 | 17832439200 | 33800 | 33800 | 33850 | 33800 | 2758 |
| 303 | 20240624 | 142000 | 17739207200 | 33800 | 33750 | 33800 | 33750 | 988 |
| 304 | 20240624 | 141900 | 17705844800 | 33800 | 33750 | 33800 | 33700 | 3614 |
| 305 | 20240624 | 141800 | 17583949250 | 33700 | 33700 | 33750 | 33650 | 1484 |
| 306 | 20240624 | 141700 | 17533933250 | 33750 | 33650 | 33750 | 33650 | 628 |
| 307 | 20240624 | 141600 | 17512763500 | 33650 | 33750 | 33750 | 33650 | 1023 |
| 308 | 20240624 | 141500 | 17478280450 | 33750 | 33700 | 33750 | 33700 | 603 |
| 309 | 20240624 | 141400 | 17457945850 | 33750 | 33750 | 33750 | 33650 | 698 |
| 310 | 20240624 | 141300 | 17434413000 | 33750 | 33700 | 33750 | 33700 | 896 |
| 311 | 20240624 | 141200 | 17404198500 | 33700 | 33750 | 33750 | 33700 | 764 |
| 312 | 20240624 | 141100 | 17378432000 | 33700 | 33750 | 33750 | 33700 | 649 |
| 313 | 20240624 | 141000 | 17356545050 | 33750 | 33750 | 33750 | 33650 | 859 |
| 314 | 20240624 | 140900 | 17327603150 | 33750 | 33700 | 33750 | 33700 | 775 |
| 315 | 20240624 | 140800 | 17301469550 | 33700 | 33650 | 33750 | 33650 | 331 |
| 316 | 20240624 | 140700 | 17290315650 | 33700 | 33700 | 33750 | 33650 | 769 |
| 317 | 20240624 | 140600 | 17264408200 | 33750 | 33700 | 33750 | 33650 | 643 |
| 318 | 20240624 | 140500 | 17242738950 | 33750 | 33650 | 33750 | 33650 | 748 |
| 319 | 20240624 | 140400 | 17217549150 | 33650 | 33650 | 33700 | 33650 | 1346 |
| 320 | 20240624 | 140300 | 17172239150 | 33700 | 33700 | 33750 | 33650 | 828 |
| 321 | 20240624 | 140200 | 17144332350 | 33700 | 33700 | 33750 | 33700 | 1075 |
| 322 | 20240624 | 140100 | 17108086950 | 33700 | 33750 | 33750 | 33700 | 1936 |
| 323 | 20240624 | 140000 | 17042787000 | 33750 | 33750 | 33750 | 33650 | 805 |
| 324 | 20240624 | 135900 | 17015641350 | 33750 | 33700 | 33750 | 33650 | 783 |
| 325 | 20240624 | 135800 | 16989267350 | 33700 | 33750 | 33750 | 33700 | 230 |
| 326 | 20240624 | 135700 | 16981506800 | 33750 | 33700 | 33750 | 33650 | 746 |
| 327 | 20240624 | 135600 | 16956373950 | 33700 | 33700 | 33750 | 33650 | 1709 |
| 328 | 20240624 | 135500 | 16898811200 | 33700 | 33650 | 33750 | 33650 | 1180 |
| 329 | 20240624 | 135400 | 16859029500 | 33700 | 33700 | 33700 | 33650 | 991 |
| 330 | 20240624 | 135300 | 16825667000 | 33650 | 33700 | 33750 | 33650 | 726 |
| 331 | 20240624 | 135200 | 16801208400 | 33650 | 33650 | 33750 | 33650 | 484 |
| 332 | 20240624 | 135100 | 16784899450 | 33650 | 33750 | 33750 | 33650 | 386 |
| 333 | 20240624 | 135000 | 16771880650 | 33750 | 33700 | 33750 | 33650 | 1155 |
| 334 | 20240624 | 134900 | 16732957450 | 33700 | 33650 | 33700 | 33650 | 443 |
| 335 | 20240624 | 134800 | 16718038150 | 33700 | 33700 | 33750 | 33650 | 1144 |
| 336 | 20240624 | 134700 | 16679485850 | 33700 | 33700 | 33800 | 33650 | 642 |
| 337 | 20240624 | 134600 | 16657861300 | 33650 | 33700 | 33700 | 33650 | 995 |
| 338 | 20240624 | 134500 | 16624360200 | 33650 | 33700 | 33750 | 33650 | 1643 |
| 339 | 20240624 | 134400 | 16569029250 | 33750 | 33750 | 33800 | 33700 | 417 |
| 340 | 20240624 | 134300 | 16554953100 | 33750 | 33750 | 33800 | 33700 | 698 |
| 341 | 20240624 | 134200 | 16531405650 | 33750 | 33750 | 33800 | 33750 | 676 |
| 342 | 20240624 | 134100 | 16508579900 | 33750 | 33750 | 33800 | 33750 | 851 |
| 343 | 20240624 | 134000 | 16479839350 | 33750 | 33750 | 33750 | 33700 | 830 |
| 344 | 20240624 | 133900 | 16451838750 | 33750 | 33800 | 33850 | 33700 | 1964 |
| 345 | 20240624 | 133800 | 16385526850 | 33750 | 33750 | 33800 | 33700 | 1034 |
| 346 | 20240624 | 133700 | 16350661800 | 33750 | 33750 | 33750 | 33600 | 739 |
| 347 | 20240624 | 133600 | 16325774850 | 33700 | 33650 | 33800 | 33550 | 1656 |
| 348 | 20240624 | 133500 | 16270046150 | 33600 | 33650 | 33650 | 33600 | 858 |
| 349 | 20240624 | 133400 | 16241203450 | 33650 | 33650 | 33700 | 33600 | 888 |
| 350 | 20240624 | 133300 | 16211319600 | 33650 | 33800 | 33800 | 33600 | 659 |
| 351 | 20240624 | 133200 | 16189143750 | 33800 | 33650 | 33800 | 33600 | 909 |
| 352 | 20240624 | 133100 | 16158463150 | 33700 | 33700 | 33850 | 33650 | 11500 |
| 353 | 20240624 | 133000 | 15770736300 | 33650 | 33700 | 33700 | 33650 | 1169 |
| 354 | 20240624 | 132900 | 15731388000 | 33700 | 33550 | 33700 | 33550 | 2287 |
| 355 | 20240624 | 132800 | 15654445150 | 33600 | 33600 | 33650 | 33550 | 1222 |
| 356 | 20240624 | 132700 | 15613404200 | 33600 | 33550 | 33600 | 33550 | 3037 |
| 357 | 20240624 | 132600 | 15511403300 | 33550 | 33550 | 33600 | 33500 | 821 |
| 358 | 20240624 | 132500 | 15483873700 | 33500 | 33500 | 33550 | 33500 | 1004 |
| 359 | 20240624 | 132400 | 15450210950 | 33500 | 33550 | 33550 | 33500 | 1425 |
| 360 | 20240624 | 132300 | 15402443900 | 33500 | 33500 | 33550 | 33500 | 1500 |
| 361 | 20240624 | 132200 | 15352193850 | 33500 | 33600 | 33600 | 33500 | 485 |
| 362 | 20240624 | 132100 | 15335938550 | 33550 | 33550 | 33600 | 33550 | 1317 |
| 363 | 20240624 | 132000 | 15291751650 | 33550 | 33550 | 33550 | 33500 | 1810 |
| 364 | 20240624 | 131900 | 15231061850 | 33500 | 33500 | 33500 | 33500 | 252 |
| 365 | 20240624 | 131800 | 15222619850 | 33500 | 33500 | 33550 | 33500 | 189 |
| 366 | 20240624 | 131700 | 15216287100 | 33550 | 33550 | 33550 | 33500 | 887 |
| 367 | 20240624 | 131600 | 15186568200 | 33550 | 33550 | 33550 | 33500 | 190 |
| 368 | 20240624 | 131500 | 15180197750 | 33500 | 33550 | 33600 | 33500 | 559 |
| 369 | 20240624 | 131400 | 15161452800 | 33550 | 33550 | 33600 | 33550 | 621 |
| 370 | 20240624 | 131300 | 15140617100 | 33550 | 33550 | 33600 | 33550 | 1356 |
| 371 | 20240624 | 131200 | 15095123250 | 33550 | 33550 | 33550 | 33550 | 464 |
| 372 | 20240624 | 131100 | 15079556050 | 33550 | 33550 | 33600 | 33550 | 1083 |
| 373 | 20240624 | 131000 | 15043220300 | 33550 | 33600 | 33600 | 33550 | 525 |
| 374 | 20240624 | 130900 | 15025604650 | 33550 | 33600 | 33600 | 33550 | 831 |
| 375 | 20240624 | 130800 | 14997723000 | 33550 | 33550 | 33600 | 33550 | 409 |
| 376 | 20240624 | 130700 | 14983999350 | 33550 | 33550 | 33550 | 33550 | 1622 |
| 377 | 20240624 | 130600 | 14929581250 | 33550 | 33550 | 33600 | 33550 | 376 |
| 378 | 20240624 | 130500 | 14916966100 | 33600 | 33550 | 33600 | 33550 | 449 |
| 379 | 20240624 | 130400 | 14901901000 | 33550 | 33500 | 33550 | 33500 | 4052 |
| 380 | 20240624 | 130300 | 14765980800 | 33500 | 33550 | 33550 | 33500 | 662 |
| 381 | 20240624 | 130200 | 14743803000 | 33500 | 33550 | 33550 | 33500 | 1155 |
| 382 | 20240624 | 130100 | 14705103850 | 33500 | 33550 | 33600 | 33500 | 1463 |
| 383 | 20240624 | 130000 | 14656080250 | 33600 | 33550 | 33600 | 33550 | 7216 |
| 384 | 20240624 | 125900 | 14413967700 | 33550 | 33600 | 33600 | 33550 | 1501 |
| 385 | 20240624 | 125800 | 14363590600 | 33600 | 33550 | 33600 | 33550 | 882 |
| 386 | 20240624 | 125700 | 14333988350 | 33600 | 33550 | 33600 | 33550 | 590 |
| 387 | 20240624 | 125600 | 14314192900 | 33550 | 33550 | 33600 | 33550 | 498 |
| 388 | 20240624 | 125500 | 14297484800 | 33600 | 33600 | 33600 | 33550 | 1428 |
| 389 | 20240624 | 125400 | 14249534100 | 33600 | 33550 | 33600 | 33550 | 1007 |
| 390 | 20240624 | 125300 | 14215743000 | 33550 | 33600 | 33600 | 33550 | 869 |
| 391 | 20240624 | 125200 | 14186587350 | 33550 | 33600 | 33600 | 33550 | 6254 |
| 392 | 20240624 | 125100 | 13976734500 | 33600 | 33600 | 33650 | 33550 | 13022 |
| 393 | 20240624 | 125000 | 13539195800 | 33650 | 33650 | 33650 | 33600 | 895 |
| 394 | 20240624 | 124900 | 13509097800 | 33600 | 33650 | 33650 | 33600 | 861 |
| 395 | 20240624 | 124800 | 13480159300 | 33600 | 33600 | 33650 | 33600 | 565 |
| 396 | 20240624 | 124700 | 13461169900 | 33650 | 33600 | 33650 | 33600 | 1296 |
| 397 | 20240624 | 124600 | 13417588150 | 33600 | 33650 | 33700 | 33600 | 2704 |
| 398 | 20240624 | 124500 | 13326598250 | 33650 | 33700 | 33700 | 33650 | 454 |
| 399 | 20240624 | 124400 | 13311321050 | 33650 | 33700 | 33700 | 33650 | 575 |
| 400 | 20240624 | 124300 | 13291963800 | 33650 | 33650 | 33700 | 33650 | 650 |
| 401 | 20240624 | 124200 | 13270090150 | 33650 | 33650 | 33700 | 33650 | 508 |
| 402 | 20240624 | 124100 | 13252995900 | 33650 | 33600 | 33650 | 33600 | 1024 |
| 403 | 20240624 | 124000 | 13218553450 | 33600 | 33650 | 33650 | 33600 | 406 |
| 404 | 20240624 | 123900 | 13204911200 | 33650 | 33600 | 33650 | 33600 | 436 |
| 405 | 20240624 | 123800 | 13190254000 | 33650 | 33600 | 33650 | 33600 | 709 |
| 406 | 20240624 | 123700 | 13166425600 | 33650 | 33650 | 33650 | 33600 | 750 |
| 407 | 20240624 | 123600 | 13141197600 | 33650 | 33700 | 33700 | 33650 | 501 |
| 408 | 20240624 | 123500 | 13124337100 | 33650 | 33700 | 33700 | 33650 | 493 |
| 409 | 20240624 | 123400 | 13107745850 | 33650 | 33650 | 33650 | 33650 | 874 |
| 410 | 20240624 | 123300 | 13078335750 | 33650 | 33650 | 33700 | 33650 | 268 |
| 411 | 20240624 | 123200 | 13069316600 | 33650 | 33650 | 33650 | 33600 | 741 |
| 412 | 20240624 | 123100 | 13044385050 | 33650 | 33650 | 33650 | 33650 | 118 |
| 413 | 20240624 | 123000 | 13040414350 | 33650 | 33650 | 33700 | 33650 | 606 |
| 414 | 20240624 | 122900 | 13020020950 | 33650 | 33650 | 33650 | 33650 | 847 |
| 415 | 20240624 | 122800 | 12991519400 | 33650 | 33650 | 33700 | 33600 | 1765 |
| 416 | 20240624 | 122700 | 12932127550 | 33650 | 33700 | 33700 | 33650 | 491 |
| 417 | 20240624 | 122600 | 12915604550 | 33650 | 33650 | 33700 | 33650 | 328 |
| 418 | 20240624 | 122500 | 12904566550 | 33700 | 33700 | 33700 | 33650 | 479 |
| 419 | 20240624 | 122400 | 12888448050 | 33650 | 33650 | 33650 | 33650 | 94 |
| 420 | 20240624 | 122300 | 12885284950 | 33650 | 33700 | 33700 | 33650 | 899 |
| 421 | 20240624 | 122200 | 12855025600 | 33700 | 33700 | 33700 | 33650 | 576 |
| 422 | 20240624 | 122100 | 12835638950 | 33650 | 33650 | 33700 | 33650 | 1561 |
| 423 | 20240624 | 122000 | 12783111000 | 33700 | 33700 | 33700 | 33650 | 856 |
| 424 | 20240624 | 121900 | 12754265400 | 33700 | 33650 | 33700 | 33650 | 936 |
| 425 | 20240624 | 121800 | 12722768850 | 33650 | 33650 | 33700 | 33650 | 448 |
| 426 | 20240624 | 121700 | 12707693600 | 33650 | 33650 | 33700 | 33650 | 713 |
| 427 | 20240624 | 121600 | 12683699100 | 33700 | 33650 | 33700 | 33650 | 3680 |
| 428 | 20240624 | 121500 | 12559866000 | 33700 | 33650 | 33700 | 33650 | 865 |
| 429 | 20240624 | 121400 | 12530741750 | 33650 | 33650 | 33700 | 33650 | 513 |
| 430 | 20240624 | 121300 | 12513478500 | 33650 | 33650 | 33700 | 33650 | 522 |
| 431 | 20240624 | 121200 | 12495913150 | 33650 | 33700 | 33700 | 33650 | 1145 |
| 432 | 20240624 | 121100 | 12457358600 | 33650 | 33650 | 33700 | 33650 | 797 |
| 433 | 20240624 | 121000 | 12430536450 | 33650 | 33650 | 33700 | 33650 | 1508 |
| 434 | 20240624 | 120900 | 12379720500 | 33650 | 33650 | 33700 | 33650 | 351 |
| 435 | 20240624 | 120800 | 12367906050 | 33650 | 33700 | 33700 | 33650 | 863 |
| 436 | 20240624 | 120700 | 12338856600 | 33650 | 33700 | 33700 | 33650 | 249 |
| 437 | 20240624 | 120600 | 12330475600 | 33700 | 33650 | 33700 | 33650 | 1248 |
| 438 | 20240624 | 120500 | 12288459800 | 33650 | 33650 | 33700 | 33650 | 274 |
| 439 | 20240624 | 120400 | 12279238650 | 33650 | 33650 | 33700 | 33650 | 765 |
| 440 | 20240624 | 120300 | 12253477950 | 33700 | 33650 | 33700 | 33650 | 474 |
| 441 | 20240624 | 120200 | 12237524450 | 33650 | 33700 | 33750 | 33650 | 1885 |
| 442 | 20240624 | 120100 | 12174001500 | 33750 | 33700 | 33750 | 33700 | 1011 |
| 443 | 20240624 | 120000 | 12139928400 | 33700 | 33650 | 33700 | 33650 | 906 |
| 444 | 20240624 | 115900 | 12109405650 | 33650 | 33700 | 33700 | 33650 | 727 |
| 445 | 20240624 | 115800 | 12084941500 | 33700 | 33650 | 33700 | 33650 | 380 |
| 446 | 20240624 | 115700 | 12072153250 | 33700 | 33700 | 33700 | 33650 | 398 |
| 447 | 20240624 | 115600 | 12058754800 | 33700 | 33700 | 33700 | 33650 | 876 |
| 448 | 20240624 | 115500 | 12029257700 | 33700 | 33650 | 33700 | 33650 | 831 |
| 449 | 20240624 | 115400 | 12001288250 | 33700 | 33650 | 33700 | 33650 | 72 |
| 450 | 20240624 | 115300 | 11998864650 | 33650 | 33700 | 33700 | 33650 | 2045 |
| 451 | 20240624 | 115200 | 11929973200 | 33700 | 33700 | 33700 | 33650 | 1095 |
| 452 | 20240624 | 115100 | 11893089450 | 33700 | 33650 | 33700 | 33650 | 472 |
| 453 | 20240624 | 115000 | 11877191300 | 33650 | 33700 | 33700 | 33650 | 884 |
| 454 | 20240624 | 114900 | 11847434100 | 33650 | 33700 | 33700 | 33650 | 489 |
| 455 | 20240624 | 114800 | 11830965900 | 33700 | 33650 | 33700 | 33650 | 505 |
| 456 | 20240624 | 114700 | 11813968800 | 33650 | 33700 | 33700 | 33650 | 1936 |
| 457 | 20240624 | 114600 | 11748736150 | 33700 | 33750 | 33750 | 33700 | 643 |
| 458 | 20240624 | 114500 | 11727065000 | 33750 | 33750 | 33750 | 33700 | 661 |
| 459 | 20240624 | 114400 | 11704774000 | 33750 | 33750 | 33750 | 33650 | 1895 |
| 460 | 20240624 | 114300 | 11640930550 | 33750 | 33650 | 33750 | 33650 | 1830 |
| 461 | 20240624 | 114200 | 11579240850 | 33700 | 33700 | 33700 | 33650 | 2041 |
| 462 | 20240624 | 114100 | 11510557250 | 33650 | 33700 | 33700 | 33650 | 168 |
| 463 | 20240624 | 114000 | 11504903500 | 33650 | 33650 | 33700 | 33650 | 531 |
| 464 | 20240624 | 113900 | 11487030750 | 33650 | 33700 | 33750 | 33650 | 1038 |
| 465 | 20240624 | 113800 | 11452054750 | 33700 | 33700 | 33700 | 33650 | 8864 |
| 466 | 20240624 | 113700 | 11153475800 | 33700 | 33650 | 33750 | 33650 | 6713 |
| 467 | 20240624 | 113600 | 10927262700 | 33650 | 33650 | 33700 | 33650 | 1025 |
| 468 | 20240624 | 113500 | 10892767400 | 33650 | 33650 | 33700 | 33650 | 1731 |
| 469 | 20240624 | 113400 | 10834506100 | 33650 | 33700 | 33700 | 33650 | 1034 |
| 470 | 20240624 | 113300 | 10799710300 | 33650 | 33700 | 33700 | 33650 | 876 |
| 471 | 20240624 | 113200 | 10770230950 | 33700 | 33700 | 33700 | 33650 | 796 |
| 472 | 20240624 | 113100 | 10743444050 | 33700 | 33650 | 33700 | 33650 | 408 |
| 473 | 20240624 | 113000 | 10729714300 | 33700 | 33700 | 33700 | 33650 | 3357 |
| 474 | 20240624 | 112900 | 10616602000 | 33700 | 33700 | 33750 | 33700 | 696 |
| 475 | 20240624 | 112800 | 10593145800 | 33700 | 33750 | 33750 | 33700 | 1264 |
| 476 | 20240624 | 112700 | 10550548500 | 33700 | 33700 | 33750 | 33700 | 1964 |
| 477 | 20240624 | 112600 | 10484361400 | 33750 | 33700 | 33750 | 33700 | 437 |
| 478 | 20240624 | 112500 | 10469633200 | 33700 | 33700 | 33750 | 33700 | 1209 |
| 479 | 20240624 | 112400 | 10428889800 | 33700 | 33700 | 33750 | 33700 | 2467 |
| 480 | 20240624 | 112300 | 10345696600 | 33750 | 33750 | 33750 | 33700 | 546 |
| 481 | 20240624 | 112200 | 10327294200 | 33700 | 33750 | 33750 | 33700 | 208 |
| 482 | 20240624 | 112100 | 10320284250 | 33700 | 33700 | 33750 | 33700 | 1464 |
| 483 | 20240624 | 112000 | 10270946500 | 33700 | 33750 | 33750 | 33700 | 1591 |
| 484 | 20240624 | 111900 | 10217303200 | 33750 | 33800 | 33800 | 33700 | 15997 |
| 485 | 20240624 | 111800 | 9676999800 | 33800 | 33850 | 33900 | 33800 | 679 |
| 486 | 20240624 | 111700 | 9654025400 | 33850 | 33850 | 33900 | 33850 | 791 |
| 487 | 20240624 | 111600 | 9627248950 | 33850 | 33900 | 33900 | 33850 | 439 |
| 488 | 20240624 | 111500 | 9612388600 | 33850 | 33850 | 33850 | 33800 | 2359 |
| 489 | 20240624 | 111400 | 9532604600 | 33850 | 33900 | 33900 | 33850 | 2486 |
| 490 | 20240624 | 111300 | 9448441250 | 33900 | 33850 | 33900 | 33850 | 139 |
| 491 | 20240624 | 111200 | 9443734850 | 33850 | 33850 | 33850 | 33850 | 323 |
| 492 | 20240624 | 111100 | 9432801300 | 33850 | 33850 | 33900 | 33850 | 89 |
| 493 | 20240624 | 111000 | 9429787900 | 33850 | 33850 | 33900 | 33850 | 413 |
| 494 | 20240624 | 110900 | 9415807150 | 33850 | 33850 | 33900 | 33850 | 150 |
| 495 | 20240624 | 110800 | 9410729400 | 33850 | 33800 | 33900 | 33800 | 935 |
| 496 | 20240624 | 110700 | 9379070100 | 33850 | 33850 | 33900 | 33800 | 2010 |
| 497 | 20240624 | 110600 | 9311040600 | 33850 | 33900 | 33900 | 33850 | 126 |
| 498 | 20240624 | 110500 | 9306774900 | 33850 | 33900 | 33900 | 33850 | 230 |
| 499 | 20240624 | 110400 | 9298989150 | 33850 | 33850 | 33900 | 33850 | 1470 |
| 500 | 20240624 | 110300 | 9249228550 | 33900 | 33900 | 33900 | 33850 | 2200 |
| 501 | 20240624 | 110200 | 9174656900 | 33900 | 33900 | 33900 | 33850 | 232 |
| 502 | 20240624 | 110100 | 9166800700 | 33900 | 33850 | 33900 | 33850 | 604 |
| 503 | 20240624 | 110000 | 9146352050 | 33900 | 33850 | 33900 | 33850 | 171 |
| 504 | 20240624 | 105900 | 9140560650 | 33850 | 33850 | 33850 | 33800 | 235 |
| 505 | 20240624 | 105800 | 9132607700 | 33850 | 33850 | 33850 | 33800 | 250 |
| 506 | 20240624 | 105700 | 9124148700 | 33900 | 33850 | 33900 | 33850 | 1626 |
| 507 | 20240624 | 105600 | 9069097950 | 33850 | 33850 | 33900 | 33850 | 1780 |
| 508 | 20240624 | 105500 | 9008834000 | 33900 | 33850 | 33900 | 33850 | 150 |
| 509 | 20240624 | 105400 | 9003756250 | 33850 | 33900 | 33900 | 33850 | 85 |
| 510 | 20240624 | 105300 | 9000877150 | 33850 | 33850 | 33900 | 33850 | 415 |
| 511 | 20240624 | 105200 | 8986819400 | 33850 | 33850 | 33850 | 33850 | 489 |
| 512 | 20240624 | 105100 | 8970266750 | 33850 | 33850 | 33900 | 33850 | 161 |
| 513 | 20240624 | 105000 | 8964815150 | 33900 | 33850 | 33900 | 33850 | 463 |
| 514 | 20240624 | 104900 | 8949142150 | 33850 | 33850 | 33900 | 33850 | 465 |
| 515 | 20240624 | 104800 | 8933401800 | 33850 | 33850 | 33900 | 33850 | 539 |
| 516 | 20240624 | 104700 | 8915154800 | 33850 | 33850 | 33900 | 33850 | 338 |
| 517 | 20240624 | 104600 | 8903708350 | 33900 | 33850 | 33900 | 33850 | 266 |
| 518 | 20240624 | 104500 | 8894703900 | 33850 | 33800 | 33900 | 33800 | 1582 |
| 519 | 20240624 | 104400 | 8841163150 | 33850 | 33850 | 33850 | 33800 | 2899 |
| 520 | 20240624 | 104300 | 8743061700 | 33850 | 33850 | 33850 | 33850 | 1215 |
| 521 | 20240624 | 104200 | 8701933950 | 33850 | 33900 | 33900 | 33850 | 815 |
| 522 | 20240624 | 104100 | 8674345450 | 33900 | 33850 | 33900 | 33850 | 457 |
| 523 | 20240624 | 104000 | 8658873350 | 33850 | 33850 | 33900 | 33850 | 865 |
| 524 | 20240624 | 103900 | 8629590300 | 33850 | 33850 | 33900 | 33850 | 868 |
| 525 | 20240624 | 103800 | 8600187600 | 33900 | 33850 | 33900 | 33850 | 722 |
| 526 | 20240624 | 103700 | 8575743950 | 33900 | 33850 | 33900 | 33850 | 1213 |
| 527 | 20240624 | 103600 | 8534668750 | 33850 | 33900 | 33900 | 33850 | 1409 |
| 528 | 20240624 | 103500 | 8486974050 | 33850 | 33850 | 33900 | 33850 | 175 |
| 529 | 20240624 | 103400 | 8481043450 | 33900 | 33850 | 33900 | 33850 | 458 |
| 530 | 20240624 | 103300 | 8465539600 | 33850 | 33850 | 33900 | 33850 | 1107 |
| 531 | 20240624 | 103200 | 8428064200 | 33850 | 33850 | 33900 | 33850 | 205 |
| 532 | 20240624 | 103100 | 8421123200 | 33900 | 33850 | 33900 | 33850 | 166 |
| 533 | 20240624 | 103000 | 8415498200 | 33850 | 33850 | 33900 | 33850 | 847 |
| 534 | 20240624 | 102900 | 8386826300 | 33850 | 33900 | 33950 | 33850 | 494 |
| 535 | 20240624 | 102800 | 8370085050 | 33900 | 33850 | 33900 | 33850 | 1655 |
| 536 | 20240624 | 102700 | 8313995800 | 33850 | 33800 | 33850 | 33800 | 688 |
| 537 | 20240624 | 102600 | 8290709600 | 33800 | 33800 | 33850 | 33800 | 313 |
| 538 | 20240624 | 102500 | 8280124950 | 33800 | 33800 | 33850 | 33800 | 602 |
| 539 | 20240624 | 102400 | 8259761800 | 33800 | 33850 | 33900 | 33800 | 1200 |
| 540 | 20240624 | 102300 | 8219149650 | 33850 | 33850 | 33900 | 33850 | 574 |
| 541 | 20240624 | 102200 | 8199719700 | 33850 | 33850 | 33850 | 33800 | 1788 |
| 542 | 20240624 | 102100 | 8139211250 | 33850 | 33850 | 33900 | 33850 | 2418 |
| 543 | 20240624 | 102000 | 8057351400 | 33900 | 33850 | 33900 | 33800 | 898 |
| 544 | 20240624 | 101900 | 8026954350 | 33850 | 33900 | 33900 | 33850 | 765 |
| 545 | 20240624 | 101800 | 8001057950 | 33900 | 33850 | 33900 | 33800 | 1942 |
| 546 | 20240624 | 101700 | 7935347400 | 33850 | 33950 | 33950 | 33800 | 13089 |
| 547 | 20240624 | 101600 | 7492046800 | 33950 | 34000 | 34000 | 33950 | 4845 |
| 548 | 20240624 | 101500 | 7327551300 | 34000 | 34000 | 34000 | 33950 | 22975 |
| 549 | 20240624 | 101400 | 6546437150 | 34000 | 34050 | 34050 | 34000 | 1714 |
| 550 | 20240624 | 101300 | 6488077500 | 34050 | 34050 | 34050 | 34000 | 1074 |
| 551 | 20240624 | 101200 | 6451553700 | 34050 | 34050 | 34050 | 34000 | 755 |
| 552 | 20240624 | 101100 | 6425858350 | 34050 | 34100 | 34100 | 34050 | 387 |
| 553 | 20240624 | 101000 | 6412680950 | 34100 | 34050 | 34100 | 34050 | 443 |
| 554 | 20240624 | 100900 | 6397596550 | 34050 | 34100 | 34100 | 34000 | 620 |
| 555 | 20240624 | 100800 | 6376485500 | 34000 | 34050 | 34050 | 34000 | 4226 |
| 556 | 20240624 | 100700 | 6232644500 | 34050 | 34050 | 34050 | 34000 | 223 |
| 557 | 20240624 | 100600 | 6225054350 | 34050 | 34050 | 34100 | 34000 | 1505 |
| 558 | 20240624 | 100500 | 6173809000 | 34100 | 34050 | 34100 | 34050 | 1036 |
| 559 | 20240624 | 100400 | 6138529050 | 34050 | 34050 | 34100 | 34050 | 257 |
| 560 | 20240624 | 100300 | 6129777300 | 34100 | 34100 | 34100 | 34050 | 560 |
| 561 | 20240624 | 100200 | 6110707450 | 34100 | 34050 | 34100 | 34050 | 3067 |
| 562 | 20240624 | 100100 | 6006274600 | 34100 | 34100 | 34150 | 34050 | 481 |
| 563 | 20240624 | 100000 | 5989883250 | 34100 | 34150 | 34150 | 34100 | 654 |
| 564 | 20240624 | 095900 | 5967556150 | 34100 | 34100 | 34150 | 34100 | 540 |
| 565 | 20240624 | 095800 | 5949142100 | 34150 | 34150 | 34150 | 34100 | 518 |
| 566 | 20240624 | 095700 | 5931471700 | 34150 | 34150 | 34150 | 34100 | 264 |
| 567 | 20240624 | 095600 | 5922467200 | 34150 | 34100 | 34150 | 34100 | 812 |
| 568 | 20240624 | 095500 | 5894777300 | 34100 | 34150 | 34150 | 34100 | 783 |
| 569 | 20240624 | 095400 | 5868065050 | 34100 | 34100 | 34100 | 34050 | 409 |
| 570 | 20240624 | 095300 | 5854118900 | 34050 | 34150 | 34150 | 34050 | 11000 |
| 571 | 20240624 | 095200 | 5479441100 | 34150 | 34150 | 34150 | 34100 | 303 |
| 572 | 20240624 | 095100 | 5469104850 | 34100 | 34200 | 34200 | 34100 | 401 |
| 573 | 20240624 | 095000 | 5455410250 | 34150 | 34150 | 34200 | 34150 | 119 |
| 574 | 20240624 | 094900 | 5451345150 | 34150 | 34150 | 34200 | 34100 | 1873 |
| 575 | 20240624 | 094800 | 5387419050 | 34150 | 34200 | 34200 | 34150 | 1036 |
| 576 | 20240624 | 094700 | 5352029450 | 34150 | 34200 | 34200 | 34150 | 1309 |
| 577 | 20240624 | 094600 | 5307316000 | 34200 | 34200 | 34250 | 34150 | 574 |
| 578 | 20240624 | 094500 | 5287687450 | 34200 | 34200 | 34250 | 34150 | 474 |
| 579 | 20240624 | 094400 | 5271476100 | 34250 | 34200 | 34250 | 34200 | 107 |
| 580 | 20240624 | 094300 | 5267814750 | 34200 | 34200 | 34250 | 34200 | 259 |
| 581 | 20240624 | 094200 | 5258956850 | 34200 | 34200 | 34200 | 34150 | 1333 |
| 582 | 20240624 | 094100 | 5213368300 | 34250 | 34200 | 34250 | 34200 | 297 |
| 583 | 20240624 | 094000 | 5203210800 | 34200 | 34250 | 34300 | 34200 | 229 |
| 584 | 20240624 | 093900 | 5195370450 | 34300 | 34150 | 34300 | 34150 | 1504 |
| 585 | 20240624 | 093800 | 5143856100 | 34150 | 34100 | 34150 | 34100 | 588 |
| 586 | 20240624 | 093700 | 5123786950 | 34100 | 34050 | 34100 | 34050 | 1822 |
| 587 | 20240624 | 093600 | 5061691150 | 34050 | 34050 | 34100 | 34050 | 429 |
| 588 | 20240624 | 093500 | 5047081800 | 34050 | 34100 | 34100 | 34050 | 630 |
| 589 | 20240624 | 093400 | 5025600500 | 34100 | 34100 | 34100 | 34050 | 255 |
| 590 | 20240624 | 093300 | 5016911950 | 34050 | 34100 | 34100 | 34050 | 3220 |
| 591 | 20240624 | 093200 | 4907166500 | 34100 | 34100 | 34100 | 34050 | 1316 |
| 592 | 20240624 | 093100 | 4862298400 | 34050 | 34100 | 34150 | 34050 | 1675 |
| 593 | 20240624 | 093000 | 4805201900 | 34100 | 34150 | 34150 | 34100 | 257 |
| 594 | 20240624 | 092900 | 4796431000 | 34150 | 34100 | 34150 | 34050 | 885 |
| 595 | 20240624 | 092800 | 4766262500 | 34100 | 34050 | 34100 | 34000 | 1693 |
| 596 | 20240624 | 092700 | 4708589000 | 34100 | 34050 | 34100 | 34050 | 3318 |
| 597 | 20240624 | 092600 | 4595610800 | 34050 | 34100 | 34100 | 34050 | 615 |
| 598 | 20240624 | 092500 | 4574653400 | 34100 | 34050 | 34100 | 34050 | 838 |
| 599 | 20240624 | 092400 | 4546116000 | 34050 | 34050 | 34100 | 34050 | 1894 |
| 600 | 20240624 | 092300 | 4481618100 | 34050 | 34150 | 34150 | 34050 | 2632 |
| 601 | 20240624 | 092200 | 4391807550 | 34150 | 34150 | 34200 | 34150 | 2442 |
| 602 | 20240624 | 092100 | 4308412050 | 34150 | 34200 | 34200 | 34150 | 277 |
| 603 | 20240624 | 092000 | 4298951950 | 34150 | 34200 | 34200 | 34150 | 2207 |
| 604 | 20240624 | 091900 | 4223548350 | 34200 | 34150 | 34200 | 34150 | 1174 |
| 605 | 20240624 | 091800 | 4183420300 | 34150 | 34100 | 34200 | 34100 | 987 |
| 606 | 20240624 | 091700 | 4149709050 | 34150 | 34150 | 34200 | 34100 | 922 |
| 607 | 20240624 | 091600 | 4118230850 | 34200 | 34100 | 34200 | 34100 | 1760 |
| 608 | 20240624 | 091500 | 4058124900 | 34150 | 34050 | 34150 | 34000 | 2345 |
| 609 | 20240624 | 091400 | 3978235100 | 34050 | 34050 | 34100 | 34050 | 1638 |
| 610 | 20240624 | 091300 | 3922454200 | 34100 | 34050 | 34100 | 34000 | 3150 |
| 611 | 20240624 | 091200 | 3815255700 | 34050 | 34050 | 34100 | 34000 | 5006 |
| 612 | 20240624 | 091100 | 3644942650 | 34000 | 33950 | 34050 | 33950 | 6217 |
| 613 | 20240624 | 091000 | 3433584450 | 34000 | 34200 | 34200 | 33950 | 31376 |
| 614 | 20240624 | 090900 | 2364638450 | 34200 | 34200 | 34200 | 34150 | 2441 |
| 615 | 20240624 | 090800 | 2281269100 | 34200 | 34200 | 34200 | 34150 | 1519 |
| 616 | 20240624 | 090700 | 2229371500 | 34150 | 34300 | 34300 | 34150 | 16112 |
| 617 | 20240624 | 090600 | 1678231900 | 34250 | 34250 | 34300 | 34250 | 2221 |
| 618 | 20240624 | 090500 | 1602152900 | 34250 | 34400 | 34400 | 34250 | 15555 |
| 619 | 20240624 | 090400 | 1068582200 | 34400 | 34350 | 34400 | 34350 | 1598 |
| 620 | 20240624 | 090300 | 1013667350 | 34350 | 34350 | 34450 | 34300 | 1438 |
| 621 | 20240624 | 090200 | 964252850 | 34350 | 34350 | 34400 | 34300 | 3422 |
| 622 | 20240624 | 090100 | 846742900 | 34300 | 34500 | 34800 | 34300 | 15953 |
| 623 | 20240624 | 090000 | 297458100 | 34450 | 34500 | 34750 | 34400 | 8474 |