32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 183900 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 11495 |
| 3 | 20240617 | 183800 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 4 | 20240617 | 183700 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 5 | 20240617 | 183600 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 6 | 20240617 | 183500 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 7 | 20240617 | 183400 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 8 | 20240617 | 183300 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 9 | 20240617 | 183200 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 10 | 20240617 | 183100 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 11 | 20240617 | 183000 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 12 | 20240617 | 182900 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 13 | 20240617 | 182800 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 14 | 20240617 | 182700 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 15 | 20240617 | 182600 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 16 | 20240617 | 182500 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 17 | 20240617 | 182400 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 18 | 20240617 | 182300 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 19 | 20240617 | 182200 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 20 | 20240617 | 182100 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 21 | 20240617 | 182000 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 22 | 20240617 | 181900 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 23 | 20240617 | 181800 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 24 | 20240617 | 181700 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 25 | 20240617 | 181600 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 26 | 20240617 | 181500 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 27 | 20240617 | 181400 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 28 | 20240617 | 181300 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 29 | 20240617 | 181200 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 30 | 20240617 | 181100 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 31 | 20240617 | 181000 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 32 | 20240617 | 180900 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 11495 |
| 33 | 20240617 | 180800 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 34 | 20240617 | 180700 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 35 | 20240617 | 180600 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 36 | 20240617 | 180500 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 37 | 20240617 | 180400 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 38 | 20240617 | 180300 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 39 | 20240617 | 180200 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 40 | 20240617 | 180100 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 41 | 20240617 | 180000 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 42 | 20240617 | 175900 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 43 | 20240617 | 175800 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 44 | 20240617 | 175700 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 45 | 20240617 | 175600 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 46 | 20240617 | 175500 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 47 | 20240617 | 175400 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 48 | 20240617 | 175300 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 49 | 20240617 | 175200 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 50 | 20240617 | 175100 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 51 | 20240617 | 175000 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 52 | 20240617 | 174900 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 53 | 20240617 | 174800 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 54 | 20240617 | 174700 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 55 | 20240617 | 174600 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 56 | 20240617 | 174500 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 57 | 20240617 | 174400 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 58 | 20240617 | 174300 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 59 | 20240617 | 174200 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 60 | 20240617 | 174100 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 61 | 20240617 | 174000 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 62 | 20240617 | 173900 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 11495 |
| 63 | 20240617 | 173800 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 64 | 20240617 | 173700 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 65 | 20240617 | 173600 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 66 | 20240617 | 173500 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 67 | 20240617 | 173400 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 68 | 20240617 | 173300 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 69 | 20240617 | 173200 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 70 | 20240617 | 173100 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 71 | 20240617 | 173000 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 72 | 20240617 | 172900 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 73 | 20240617 | 172800 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 74 | 20240617 | 172700 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 75 | 20240617 | 172600 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 76 | 20240617 | 172500 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 77 | 20240617 | 172400 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 78 | 20240617 | 172300 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 79 | 20240617 | 172200 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 80 | 20240617 | 172100 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 81 | 20240617 | 172000 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 82 | 20240617 | 171900 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 83 | 20240617 | 171800 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 84 | 20240617 | 171700 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 85 | 20240617 | 171600 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 86 | 20240617 | 171500 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 87 | 20240617 | 171400 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 88 | 20240617 | 171300 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 89 | 20240617 | 171200 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 90 | 20240617 | 171100 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 91 | 20240617 | 171000 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 92 | 20240617 | 170900 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 11495 |
| 93 | 20240617 | 170800 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 94 | 20240617 | 170700 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 95 | 20240617 | 170600 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 96 | 20240617 | 170500 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 97 | 20240617 | 170400 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 98 | 20240617 | 170300 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 99 | 20240617 | 170200 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 100 | 20240617 | 170100 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 101 | 20240617 | 170000 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 102 | 20240617 | 165900 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 103 | 20240617 | 165800 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 104 | 20240617 | 165700 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 105 | 20240617 | 165600 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 106 | 20240617 | 165500 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 107 | 20240617 | 165400 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 108 | 20240617 | 165300 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 109 | 20240617 | 165200 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 110 | 20240617 | 165100 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 111 | 20240617 | 165000 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 112 | 20240617 | 164900 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 113 | 20240617 | 164800 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 114 | 20240617 | 164700 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 115 | 20240617 | 164600 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 116 | 20240617 | 164500 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 117 | 20240617 | 164400 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 118 | 20240617 | 164300 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 119 | 20240617 | 164200 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 120 | 20240617 | 164100 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 121 | 20240617 | 164000 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 122 | 20240617 | 163900 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 11495 |
| 123 | 20240617 | 163800 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 124 | 20240617 | 163700 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 125 | 20240617 | 163600 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 126 | 20240617 | 163500 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 127 | 20240617 | 163400 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 128 | 20240617 | 163300 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 129 | 20240617 | 163200 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 130 | 20240617 | 163100 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 131 | 20240617 | 163000 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 132 | 20240617 | 162900 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 133 | 20240617 | 162800 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 134 | 20240617 | 162700 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 135 | 20240617 | 162600 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 136 | 20240617 | 162500 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 137 | 20240617 | 162400 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 138 | 20240617 | 162300 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 139 | 20240617 | 162200 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 140 | 20240617 | 162100 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 141 | 20240617 | 162000 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 142 | 20240617 | 161900 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 143 | 20240617 | 161800 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 144 | 20240617 | 161700 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 145 | 20240617 | 161600 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 146 | 20240617 | 161500 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 147 | 20240617 | 161400 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 148 | 20240617 | 161300 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 149 | 20240617 | 161200 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 150 | 20240617 | 161100 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 151 | 20240617 | 161000 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 152 | 20240617 | 160900 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 11495 |
| 153 | 20240617 | 160800 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 154 | 20240617 | 160700 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 155 | 20240617 | 160600 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 156 | 20240617 | 160500 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 157 | 20240617 | 160400 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 158 | 20240617 | 160300 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 159 | 20240617 | 160200 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 160 | 20240617 | 160100 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 161 | 20240617 | 160000 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 162 | 20240617 | 155900 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 163 | 20240617 | 155800 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 164 | 20240617 | 155700 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 165 | 20240617 | 155600 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 166 | 20240617 | 155500 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 167 | 20240617 | 155400 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 168 | 20240617 | 155300 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 169 | 20240617 | 155200 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 170 | 20240617 | 155100 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 171 | 20240617 | 155000 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 172 | 20240617 | 154900 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 173 | 20240617 | 154800 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 174 | 20240617 | 154700 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 175 | 20240617 | 154600 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 176 | 20240617 | 154500 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 177 | 20240617 | 154400 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 178 | 20240617 | 154300 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 179 | 20240617 | 154200 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 180 | 20240617 | 154100 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 181 | 20240617 | 154000 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 182 | 20240617 | 153900 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 11495 |
| 183 | 20240617 | 153800 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 184 | 20240617 | 153700 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 185 | 20240617 | 153600 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 186 | 20240617 | 153500 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 187 | 20240617 | 153400 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 188 | 20240617 | 153300 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 189 | 20240617 | 153200 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 190 | 20240617 | 153100 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 191 | 20240617 | 153000 | 14393915200 | 20650 | 20650 | 20650 | 20650 | 11495 |
| 192 | 20240617 | 152900 | 14156543450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 193 | 20240617 | 152800 | 14156543450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 194 | 20240617 | 152700 | 14156543450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 195 | 20240617 | 152600 | 14156543450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 196 | 20240617 | 152500 | 14156543450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 197 | 20240617 | 152400 | 14156543450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 198 | 20240617 | 152300 | 14156543450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 199 | 20240617 | 152200 | 14156543450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 200 | 20240617 | 152100 | 14156543450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 201 | 20240617 | 152000 | 14156543450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 202 | 20240617 | 151900 | 14156543450 | 20650 | 20650 | 20700 | 20600 | 1874 |
| 203 | 20240617 | 151800 | 14117827250 | 20650 | 20650 | 20700 | 20650 | 4399 |
| 204 | 20240617 | 151700 | 14026972900 | 20650 | 20650 | 20700 | 20650 | 1159 |
| 205 | 20240617 | 151600 | 14003029750 | 20700 | 20650 | 20700 | 20600 | 1732 |
| 206 | 20240617 | 151500 | 13967265600 | 20650 | 20600 | 20700 | 20600 | 898 |
| 207 | 20240617 | 151400 | 13948726900 | 20600 | 20650 | 20650 | 20600 | 1570 |
| 208 | 20240617 | 151300 | 13916381200 | 20600 | 20600 | 20700 | 20600 | 1583 |
| 209 | 20240617 | 151200 | 13883720600 | 20600 | 20600 | 20650 | 20550 | 2297 |
| 210 | 20240617 | 151100 | 13836424850 | 20600 | 20600 | 20650 | 20600 | 3022 |
| 211 | 20240617 | 151000 | 13774171300 | 20600 | 20550 | 20650 | 20500 | 10900 |
| 212 | 20240617 | 150900 | 13550129950 | 20550 | 20750 | 20750 | 20550 | 5432 |
| 213 | 20240617 | 150800 | 13438133900 | 20750 | 20700 | 20750 | 20650 | 2324 |
| 214 | 20240617 | 150700 | 13390078900 | 20700 | 20800 | 20800 | 20700 | 2165 |
| 215 | 20240617 | 150600 | 13345239600 | 20800 | 20750 | 20800 | 20750 | 929 |
| 216 | 20240617 | 150500 | 13325952350 | 20750 | 20750 | 20800 | 20700 | 1125 |
| 217 | 20240617 | 150400 | 13302595350 | 20750 | 20700 | 20750 | 20700 | 7275 |
| 218 | 20240617 | 150300 | 13151896700 | 20750 | 20750 | 20750 | 20700 | 1853 |
| 219 | 20240617 | 150200 | 13113532500 | 20750 | 20750 | 20750 | 20700 | 1958 |
| 220 | 20240617 | 150100 | 13072911500 | 20750 | 20750 | 20800 | 20750 | 585 |
| 221 | 20240617 | 150000 | 13060766550 | 20800 | 20750 | 20800 | 20750 | 147 |
| 222 | 20240617 | 145900 | 13057712000 | 20800 | 20700 | 20800 | 20700 | 1100 |
| 223 | 20240617 | 145800 | 13034882350 | 20750 | 20800 | 20800 | 20750 | 7571 |
| 224 | 20240617 | 145700 | 12877771750 | 20800 | 20750 | 20800 | 20750 | 460 |
| 225 | 20240617 | 145600 | 12868204900 | 20750 | 20800 | 20800 | 20750 | 643 |
| 226 | 20240617 | 145500 | 12854834750 | 20850 | 20800 | 20850 | 20800 | 404 |
| 227 | 20240617 | 145400 | 12846431050 | 20800 | 20800 | 20850 | 20750 | 552 |
| 228 | 20240617 | 145300 | 12834945750 | 20850 | 20800 | 20850 | 20750 | 273 |
| 229 | 20240617 | 145200 | 12829265000 | 20750 | 20950 | 20950 | 20750 | 6391 |
| 230 | 20240617 | 145100 | 12696173450 | 20900 | 20900 | 20950 | 20900 | 1076 |
| 231 | 20240617 | 145000 | 12673684750 | 20900 | 20850 | 20950 | 20850 | 1242 |
| 232 | 20240617 | 144900 | 12647728900 | 20850 | 20850 | 20900 | 20850 | 1870 |
| 233 | 20240617 | 144800 | 12608709750 | 20850 | 20850 | 20900 | 20850 | 521 |
| 234 | 20240617 | 144700 | 12597842550 | 20850 | 20850 | 20900 | 20850 | 438 |
| 235 | 20240617 | 144600 | 12588691450 | 20850 | 20850 | 20900 | 20850 | 909 |
| 236 | 20240617 | 144500 | 12569727800 | 20850 | 20900 | 20900 | 20850 | 2870 |
| 237 | 20240617 | 144400 | 12509768200 | 20850 | 20900 | 20900 | 20850 | 1404 |
| 238 | 20240617 | 144300 | 12480439650 | 20850 | 20900 | 20900 | 20850 | 1277 |
| 239 | 20240617 | 144200 | 12453808100 | 20850 | 20850 | 20900 | 20850 | 1465 |
| 240 | 20240617 | 144100 | 12423262600 | 20850 | 20900 | 20900 | 20850 | 528 |
| 241 | 20240617 | 144000 | 12412249150 | 20900 | 20850 | 20950 | 20850 | 2472 |
| 242 | 20240617 | 143900 | 12360602700 | 20850 | 20850 | 20900 | 20850 | 251 |
| 243 | 20240617 | 143800 | 12355363200 | 20900 | 20850 | 20900 | 20850 | 1200 |
| 244 | 20240617 | 143700 | 12330289200 | 20850 | 20900 | 20900 | 20850 | 134 |
| 245 | 20240617 | 143600 | 12327490250 | 20800 | 20850 | 20900 | 20800 | 800 |
| 246 | 20240617 | 143500 | 12310803050 | 20850 | 20800 | 20850 | 20800 | 308 |
| 247 | 20240617 | 143400 | 12304386600 | 20800 | 20800 | 20850 | 20800 | 546 |
| 248 | 20240617 | 143300 | 12293012050 | 20850 | 20800 | 20850 | 20800 | 60 |
| 249 | 20240617 | 143200 | 12291763700 | 20800 | 20800 | 20850 | 20800 | 104 |
| 250 | 20240617 | 143100 | 12289596700 | 20800 | 20800 | 20850 | 20750 | 495 |
| 251 | 20240617 | 143000 | 12279300200 | 20800 | 20750 | 20850 | 20750 | 267 |
| 252 | 20240617 | 142900 | 12273736850 | 20750 | 20800 | 20800 | 20750 | 781 |
| 253 | 20240617 | 142800 | 12257522200 | 20750 | 20850 | 20850 | 20750 | 1023 |
| 254 | 20240617 | 142700 | 12236245700 | 20800 | 20800 | 20850 | 20800 | 2297 |
| 255 | 20240617 | 142600 | 12188464300 | 20800 | 20850 | 20850 | 20800 | 892 |
| 256 | 20240617 | 142500 | 12169905850 | 20850 | 20850 | 20850 | 20800 | 1308 |
| 257 | 20240617 | 142400 | 12142674800 | 20850 | 20850 | 20900 | 20850 | 828 |
| 258 | 20240617 | 142300 | 12125400850 | 20850 | 20850 | 20900 | 20850 | 331 |
| 259 | 20240617 | 142200 | 12118495900 | 20850 | 20850 | 20900 | 20850 | 581 |
| 260 | 20240617 | 142100 | 12106381800 | 20850 | 20850 | 20900 | 20850 | 1148 |
| 261 | 20240617 | 142000 | 12082444450 | 20900 | 20850 | 20900 | 20850 | 904 |
| 262 | 20240617 | 141900 | 12063553300 | 20850 | 20850 | 20850 | 20850 | 457 |
| 263 | 20240617 | 141800 | 12054024850 | 20850 | 20850 | 20900 | 20850 | 797 |
| 264 | 20240617 | 141700 | 12037407150 | 20850 | 20800 | 20850 | 20800 | 842 |
| 265 | 20240617 | 141600 | 12019854500 | 20850 | 20850 | 20850 | 20800 | 468 |
| 266 | 20240617 | 141500 | 12010098200 | 20850 | 20800 | 20850 | 20800 | 696 |
| 267 | 20240617 | 141400 | 11995605850 | 20800 | 20800 | 20850 | 20800 | 352 |
| 268 | 20240617 | 141300 | 11988280500 | 20800 | 20850 | 20850 | 20800 | 265 |
| 269 | 20240617 | 141200 | 11982757450 | 20800 | 20850 | 20850 | 20800 | 6 |
| 270 | 20240617 | 141100 | 11982632600 | 20800 | 20900 | 20900 | 20800 | 1821 |
| 271 | 20240617 | 141000 | 11944614000 | 20900 | 20850 | 20900 | 20850 | 657 |
| 272 | 20240617 | 140900 | 11930888500 | 20850 | 20800 | 20850 | 20800 | 582 |
| 273 | 20240617 | 140800 | 11918754050 | 20850 | 20800 | 20850 | 20800 | 106 |
| 274 | 20240617 | 140700 | 11916549050 | 20850 | 20800 | 20850 | 20800 | 185 |
| 275 | 20240617 | 140600 | 11912693350 | 20800 | 20800 | 20800 | 20800 | 180 |
| 276 | 20240617 | 140500 | 11908949350 | 20800 | 20800 | 20850 | 20800 | 259 |
| 277 | 20240617 | 140400 | 11903556050 | 20850 | 20800 | 20850 | 20800 | 185 |
| 278 | 20240617 | 140300 | 11899704250 | 20800 | 20750 | 20800 | 20750 | 172 |
| 279 | 20240617 | 140200 | 11896126900 | 20800 | 20800 | 20900 | 20750 | 2559 |
| 280 | 20240617 | 140100 | 11842817850 | 20850 | 20850 | 20850 | 20800 | 304 |
| 281 | 20240617 | 140000 | 11836482400 | 20800 | 20800 | 20850 | 20800 | 853 |
| 282 | 20240617 | 135900 | 11818739750 | 20800 | 20800 | 20850 | 20800 | 335 |
| 283 | 20240617 | 135800 | 11811763650 | 20800 | 20850 | 20850 | 20800 | 226 |
| 284 | 20240617 | 135700 | 11807056500 | 20850 | 20800 | 20850 | 20800 | 340 |
| 285 | 20240617 | 135600 | 11799980900 | 20850 | 20800 | 20850 | 20800 | 118 |
| 286 | 20240617 | 135500 | 11797522600 | 20800 | 20800 | 20850 | 20800 | 420 |
| 287 | 20240617 | 135400 | 11788784600 | 20800 | 20800 | 20850 | 20800 | 373 |
| 288 | 20240617 | 135300 | 11781016500 | 20800 | 20850 | 20850 | 20800 | 92 |
| 289 | 20240617 | 135200 | 11779102500 | 20800 | 20800 | 20800 | 20800 | 192 |
| 290 | 20240617 | 135100 | 11775108900 | 20800 | 20850 | 20850 | 20800 | 656 |
| 291 | 20240617 | 135000 | 11761433100 | 20800 | 20800 | 20800 | 20750 | 262 |
| 292 | 20240617 | 134900 | 11755984150 | 20800 | 20800 | 20850 | 20800 | 545 |
| 293 | 20240617 | 134800 | 11744625700 | 20800 | 20800 | 20800 | 20800 | 876 |
| 294 | 20240617 | 134700 | 11726404900 | 20800 | 20800 | 20850 | 20800 | 229 |
| 295 | 20240617 | 134600 | 11721637900 | 20800 | 20800 | 20850 | 20750 | 196 |
| 296 | 20240617 | 134500 | 11717560950 | 20800 | 20850 | 20850 | 20800 | 622 |
| 297 | 20240617 | 134400 | 11704623100 | 20800 | 20800 | 20850 | 20800 | 237 |
| 298 | 20240617 | 134300 | 11699689950 | 20800 | 20800 | 20800 | 20750 | 625 |
| 299 | 20240617 | 134200 | 11686692100 | 20800 | 20800 | 20800 | 20750 | 3079 |
| 300 | 20240617 | 134100 | 11622649500 | 20800 | 20800 | 20900 | 20800 | 572 |
| 301 | 20240617 | 134000 | 11610722150 | 20850 | 20800 | 20850 | 20800 | 63 |
| 302 | 20240617 | 133900 | 11609410850 | 20800 | 20850 | 20850 | 20800 | 781 |
| 303 | 20240617 | 133800 | 11593159650 | 20850 | 20900 | 20900 | 20850 | 1241 |
| 304 | 20240617 | 133700 | 11567280700 | 20850 | 20850 | 20850 | 20850 | 476 |
| 305 | 20240617 | 133600 | 11557356100 | 20850 | 20850 | 20900 | 20850 | 1053 |
| 306 | 20240617 | 133500 | 11535399250 | 20850 | 20800 | 20850 | 20800 | 154 |
| 307 | 20240617 | 133400 | 11532189850 | 20800 | 20850 | 20850 | 20800 | 249 |
| 308 | 20240617 | 133300 | 11527006650 | 20800 | 20850 | 20850 | 20800 | 92 |
| 309 | 20240617 | 133200 | 11525092900 | 20800 | 20800 | 20800 | 20800 | 63 |
| 310 | 20240617 | 133100 | 11523782500 | 20850 | 20800 | 20850 | 20750 | 474 |
| 311 | 20240617 | 133000 | 11513913350 | 20750 | 20750 | 20800 | 20750 | 141 |
| 312 | 20240617 | 132900 | 11510984600 | 20750 | 20750 | 20800 | 20750 | 146 |
| 313 | 20240617 | 132800 | 11507952300 | 20800 | 20850 | 20850 | 20800 | 1387 |
| 314 | 20240617 | 132700 | 11479092300 | 20850 | 20800 | 20850 | 20800 | 353 |
| 315 | 20240617 | 132600 | 11471749500 | 20800 | 20800 | 20850 | 20800 | 202 |
| 316 | 20240617 | 132500 | 11467547700 | 20800 | 20800 | 20850 | 20800 | 186 |
| 317 | 20240617 | 132400 | 11463678500 | 20800 | 20900 | 20900 | 20800 | 2855 |
| 318 | 20240617 | 132300 | 11404231000 | 20900 | 20850 | 20900 | 20850 | 176 |
| 319 | 20240617 | 132200 | 11400560700 | 20850 | 20800 | 20850 | 20800 | 320 |
| 320 | 20240617 | 132100 | 11393899300 | 20800 | 20800 | 20850 | 20800 | 575 |
| 321 | 20240617 | 132000 | 11381926550 | 20850 | 20900 | 20900 | 20800 | 342 |
| 322 | 20240617 | 131900 | 11374803350 | 20850 | 20800 | 20850 | 20800 | 282 |
| 323 | 20240617 | 131800 | 11368925250 | 20800 | 20850 | 20900 | 20750 | 4334 |
| 324 | 20240617 | 131700 | 11278724050 | 20850 | 20900 | 20950 | 20850 | 1079 |
| 325 | 20240617 | 131600 | 11256175500 | 20900 | 20850 | 20900 | 20850 | 322 |
| 326 | 20240617 | 131500 | 11249453900 | 20850 | 21000 | 21000 | 20850 | 1848 |
| 327 | 20240617 | 131400 | 11210830400 | 20950 | 20950 | 21000 | 20900 | 1573 |
| 328 | 20240617 | 131300 | 11177894400 | 20950 | 21000 | 21000 | 20950 | 308 |
| 329 | 20240617 | 131200 | 11171435050 | 20950 | 21000 | 21000 | 20950 | 1169 |
| 330 | 20240617 | 131100 | 11146888100 | 21050 | 21100 | 21100 | 21050 | 882 |
| 331 | 20240617 | 131000 | 11128321650 | 21100 | 21050 | 21100 | 21000 | 3889 |
| 332 | 20240617 | 130900 | 11046293350 | 21050 | 21100 | 21100 | 21000 | 1211 |
| 333 | 20240617 | 130800 | 11020809350 | 21100 | 21000 | 21100 | 20950 | 7440 |
| 334 | 20240617 | 130700 | 10864400850 | 20950 | 20950 | 21000 | 20950 | 387 |
| 335 | 20240617 | 130600 | 10856292750 | 21000 | 20950 | 21000 | 20950 | 329 |
| 336 | 20240617 | 130500 | 10849399950 | 20950 | 20900 | 21000 | 20900 | 2269 |
| 337 | 20240617 | 130400 | 10801879700 | 20900 | 20850 | 20950 | 20850 | 198 |
| 338 | 20240617 | 130300 | 10797737550 | 20900 | 20850 | 20900 | 20850 | 2617 |
| 339 | 20240617 | 130200 | 10743045500 | 20900 | 20900 | 20900 | 20900 | 43 |
| 340 | 20240617 | 130100 | 10742146800 | 20850 | 20850 | 20900 | 20850 | 376 |
| 341 | 20240617 | 130000 | 10734297350 | 20900 | 20900 | 20900 | 20850 | 1098 |
| 342 | 20240617 | 125900 | 10711374150 | 20850 | 20900 | 20900 | 20850 | 80 |
| 343 | 20240617 | 125800 | 10709706000 | 20900 | 20800 | 20900 | 20800 | 314 |
| 344 | 20240617 | 125700 | 10703157550 | 20850 | 20900 | 20900 | 20800 | 23 |
| 345 | 20240617 | 125600 | 10702678250 | 20900 | 20800 | 20900 | 20800 | 2014 |
| 346 | 20240617 | 125500 | 10660717400 | 20800 | 20750 | 20850 | 20750 | 1267 |
| 347 | 20240617 | 125400 | 10634392650 | 20750 | 20800 | 20800 | 20750 | 261 |
| 348 | 20240617 | 125300 | 10628964600 | 20800 | 20750 | 20850 | 20750 | 178 |
| 349 | 20240617 | 125200 | 10625258550 | 20800 | 20800 | 20800 | 20800 | 1261 |
| 350 | 20240617 | 125100 | 10599029750 | 20800 | 20750 | 20800 | 20750 | 1618 |
| 351 | 20240617 | 125000 | 10565386700 | 20800 | 20750 | 20800 | 20700 | 194 |
| 352 | 20240617 | 124900 | 10561356000 | 20800 | 20700 | 20800 | 20700 | 977 |
| 353 | 20240617 | 124800 | 10541090900 | 20750 | 20700 | 20750 | 20700 | 162 |
| 354 | 20240617 | 124700 | 10537733550 | 20750 | 20750 | 20750 | 20700 | 716 |
| 355 | 20240617 | 124600 | 10522877150 | 20750 | 20750 | 20750 | 20700 | 394 |
| 356 | 20240617 | 124500 | 10514710850 | 20700 | 20750 | 20750 | 20700 | 581 |
| 357 | 20240617 | 124400 | 10502660700 | 20750 | 20750 | 20750 | 20750 | 1403 |
| 358 | 20240617 | 124300 | 10473548450 | 20800 | 20850 | 20850 | 20750 | 1227 |
| 359 | 20240617 | 124200 | 10448070800 | 20800 | 20850 | 20850 | 20800 | 921 |
| 360 | 20240617 | 124100 | 10428910450 | 20800 | 20800 | 20850 | 20800 | 319 |
| 361 | 20240617 | 124000 | 10422272050 | 20850 | 20800 | 20850 | 20800 | 616 |
| 362 | 20240617 | 123900 | 10409459000 | 20800 | 20850 | 20850 | 20800 | 180 |
| 363 | 20240617 | 123800 | 10405708850 | 20800 | 20800 | 20850 | 20750 | 608 |
| 364 | 20240617 | 123700 | 10393059200 | 20800 | 20800 | 20800 | 20800 | 647 |
| 365 | 20240617 | 123600 | 10379601600 | 20800 | 20800 | 20850 | 20800 | 552 |
| 366 | 20240617 | 123500 | 10368119750 | 20800 | 20800 | 20850 | 20800 | 907 |
| 367 | 20240617 | 123400 | 10349244500 | 20800 | 20850 | 20850 | 20800 | 155 |
| 368 | 20240617 | 123300 | 10346020150 | 20800 | 20850 | 20850 | 20750 | 143 |
| 369 | 20240617 | 123200 | 10343040800 | 20800 | 20800 | 20850 | 20800 | 363 |
| 370 | 20240617 | 123100 | 10335483400 | 20800 | 20800 | 20850 | 20800 | 2112 |
| 371 | 20240617 | 123000 | 10291547650 | 20850 | 20900 | 20900 | 20850 | 2040 |
| 372 | 20240617 | 122900 | 10249013600 | 20900 | 20900 | 20900 | 20850 | 826 |
| 373 | 20240617 | 122800 | 10231752500 | 20900 | 20900 | 20900 | 20850 | 310 |
| 374 | 20240617 | 122700 | 10225279350 | 20900 | 20850 | 20900 | 20850 | 203 |
| 375 | 20240617 | 122600 | 10221037300 | 20850 | 20800 | 20850 | 20800 | 795 |
| 376 | 20240617 | 122500 | 10204464850 | 20800 | 20850 | 20850 | 20800 | 89 |
| 377 | 20240617 | 122400 | 10202609850 | 20800 | 20800 | 20850 | 20750 | 547 |
| 378 | 20240617 | 122300 | 10191242650 | 20800 | 20800 | 20850 | 20800 | 165 |
| 379 | 20240617 | 122200 | 10187804750 | 20800 | 20800 | 20800 | 20800 | 203 |
| 380 | 20240617 | 122100 | 10183582350 | 20800 | 20800 | 20800 | 20750 | 65 |
| 381 | 20240617 | 122000 | 10182230850 | 20750 | 20800 | 20800 | 20750 | 903 |
| 382 | 20240617 | 121900 | 10163486850 | 20800 | 20800 | 20800 | 20750 | 125 |
| 383 | 20240617 | 121800 | 10160893000 | 20800 | 20800 | 20800 | 20800 | 130 |
| 384 | 20240617 | 121700 | 10158189000 | 20800 | 20800 | 20800 | 20800 | 48 |
| 385 | 20240617 | 121600 | 10157190600 | 20800 | 20800 | 20800 | 20750 | 219 |
| 386 | 20240617 | 121500 | 10152637000 | 20800 | 20800 | 20850 | 20750 | 1495 |
| 387 | 20240617 | 121400 | 10121539750 | 20800 | 20800 | 20850 | 20800 | 418 |
| 388 | 20240617 | 121300 | 10112843700 | 20800 | 20850 | 20850 | 20800 | 265 |
| 389 | 20240617 | 121200 | 10107321500 | 20850 | 20850 | 20900 | 20800 | 654 |
| 390 | 20240617 | 121100 | 10093673950 | 20850 | 20800 | 20850 | 20800 | 558 |
| 391 | 20240617 | 121000 | 10082064000 | 20800 | 20850 | 20850 | 20800 | 636 |
| 392 | 20240617 | 120900 | 10068832550 | 20850 | 20900 | 20900 | 20800 | 518 |
| 393 | 20240617 | 120800 | 10058023000 | 20850 | 20850 | 20950 | 20800 | 1103 |
| 394 | 20240617 | 120700 | 10034985200 | 20900 | 20850 | 20900 | 20800 | 2186 |
| 395 | 20240617 | 120600 | 9989339800 | 20850 | 20850 | 20850 | 20850 | 1064 |
| 396 | 20240617 | 120500 | 9967155400 | 20850 | 20850 | 20850 | 20800 | 542 |
| 397 | 20240617 | 120400 | 9955859100 | 20850 | 20900 | 20900 | 20800 | 1124 |
| 398 | 20240617 | 120300 | 9932408300 | 20900 | 20750 | 20900 | 20750 | 3262 |
| 399 | 20240617 | 120200 | 9864461250 | 20750 | 20750 | 20800 | 20750 | 105 |
| 400 | 20240617 | 120100 | 9862278450 | 20750 | 20750 | 20800 | 20750 | 804 |
| 401 | 20240617 | 120000 | 9845573450 | 20750 | 20750 | 20800 | 20750 | 474 |
| 402 | 20240617 | 115900 | 9835737900 | 20750 | 20750 | 20800 | 20750 | 416 |
| 403 | 20240617 | 115800 | 9827102300 | 20800 | 20700 | 20800 | 20700 | 1362 |
| 404 | 20240617 | 115700 | 9798839900 | 20750 | 20750 | 20800 | 20750 | 46 |
| 405 | 20240617 | 115600 | 9797885300 | 20750 | 20700 | 20800 | 20700 | 285 |
| 406 | 20240617 | 115500 | 9791972750 | 20750 | 20700 | 20750 | 20650 | 135 |
| 407 | 20240617 | 115400 | 9789176650 | 20700 | 20700 | 20750 | 20650 | 969 |
| 408 | 20240617 | 115300 | 9769077800 | 20700 | 20700 | 20750 | 20700 | 773 |
| 409 | 20240617 | 115200 | 9753074250 | 20700 | 20700 | 20750 | 20700 | 160 |
| 410 | 20240617 | 115100 | 9749758300 | 20700 | 20700 | 20750 | 20700 | 85 |
| 411 | 20240617 | 115000 | 9747998300 | 20700 | 20700 | 20700 | 20700 | 602 |
| 412 | 20240617 | 114900 | 9735536900 | 20600 | 20650 | 20650 | 20600 | 1412 |
| 413 | 20240617 | 114800 | 9706396550 | 20650 | 20700 | 20700 | 20650 | 82 |
| 414 | 20240617 | 114700 | 9704700600 | 20650 | 20700 | 20700 | 20650 | 1245 |
| 415 | 20240617 | 114600 | 9678935250 | 20700 | 20800 | 20800 | 20700 | 374 |
| 416 | 20240617 | 114500 | 9671174100 | 20750 | 20750 | 20800 | 20750 | 742 |
| 417 | 20240617 | 114400 | 9655754600 | 20750 | 20850 | 20850 | 20750 | 3334 |
| 418 | 20240617 | 114300 | 9586353900 | 20850 | 20750 | 20850 | 20700 | 4974 |
| 419 | 20240617 | 114200 | 9482968500 | 20700 | 20650 | 20750 | 20650 | 1624 |
| 420 | 20240617 | 114100 | 9449322350 | 20650 | 20600 | 20700 | 20600 | 1505 |
| 421 | 20240617 | 114000 | 9418249150 | 20600 | 20550 | 20650 | 20550 | 1412 |
| 422 | 20240617 | 113900 | 9389168050 | 20550 | 20600 | 20600 | 20500 | 1802 |
| 423 | 20240617 | 113800 | 9352148300 | 20600 | 20450 | 20600 | 20450 | 3023 |
| 424 | 20240617 | 113700 | 9290182400 | 20450 | 20450 | 20450 | 20450 | 796 |
| 425 | 20240617 | 113600 | 9273904200 | 20450 | 20450 | 20500 | 20400 | 3214 |
| 426 | 20240617 | 113500 | 9208163300 | 20400 | 20400 | 20450 | 20400 | 724 |
| 427 | 20240617 | 113400 | 9193387600 | 20400 | 20400 | 20450 | 20350 | 695 |
| 428 | 20240617 | 113300 | 9179216800 | 20400 | 20400 | 20400 | 20350 | 1089 |
| 429 | 20240617 | 113200 | 9157025950 | 20400 | 20350 | 20450 | 20300 | 2672 |
| 430 | 20240617 | 113100 | 9102577550 | 20350 | 20350 | 20400 | 20300 | 2603 |
| 431 | 20240617 | 113000 | 9049671450 | 20400 | 20350 | 20400 | 20350 | 2758 |
| 432 | 20240617 | 112900 | 8993536700 | 20350 | 20350 | 20400 | 20350 | 2046 |
| 433 | 20240617 | 112800 | 8951893750 | 20350 | 20350 | 20400 | 20350 | 3488 |
| 434 | 20240617 | 112700 | 8880904550 | 20350 | 20350 | 20450 | 20350 | 3365 |
| 435 | 20240617 | 112600 | 8812355100 | 20350 | 20350 | 20400 | 20350 | 3408 |
| 436 | 20240617 | 112500 | 8742967450 | 20350 | 20400 | 20450 | 20350 | 830 |
| 437 | 20240617 | 112400 | 8726045300 | 20400 | 20450 | 20500 | 20400 | 8802 |
| 438 | 20240617 | 112300 | 8546429900 | 20450 | 20450 | 20500 | 20400 | 4846 |
| 439 | 20240617 | 112200 | 8447363500 | 20450 | 20450 | 20500 | 20450 | 3663 |
| 440 | 20240617 | 112100 | 8372451600 | 20450 | 20500 | 20550 | 20450 | 5502 |
| 441 | 20240617 | 112000 | 8259686150 | 20500 | 20500 | 20550 | 20500 | 1616 |
| 442 | 20240617 | 111900 | 8226521400 | 20500 | 20500 | 20550 | 20500 | 1304 |
| 443 | 20240617 | 111800 | 8199766050 | 20500 | 20500 | 20550 | 20500 | 1659 |
| 444 | 20240617 | 111700 | 8165712400 | 20500 | 20500 | 20550 | 20500 | 475 |
| 445 | 20240617 | 111600 | 8155973950 | 20500 | 20500 | 20600 | 20500 | 1887 |
| 446 | 20240617 | 111500 | 8117247750 | 20500 | 20550 | 20550 | 20500 | 1366 |
| 447 | 20240617 | 111400 | 8089238600 | 20550 | 20550 | 20600 | 20550 | 945 |
| 448 | 20240617 | 111300 | 8069813600 | 20550 | 20600 | 20650 | 20550 | 2376 |
| 449 | 20240617 | 111200 | 8020971300 | 20600 | 20600 | 20600 | 20550 | 2243 |
| 450 | 20240617 | 111100 | 7974872450 | 20600 | 20600 | 20600 | 20600 | 1002 |
| 451 | 20240617 | 111000 | 7954231250 | 20600 | 20550 | 20650 | 20550 | 2406 |
| 452 | 20240617 | 110900 | 7904695500 | 20550 | 20700 | 20700 | 20550 | 8276 |
| 453 | 20240617 | 110800 | 7734039400 | 20650 | 20700 | 20750 | 20650 | 918 |
| 454 | 20240617 | 110700 | 7715059800 | 20700 | 20750 | 20750 | 20650 | 1452 |
| 455 | 20240617 | 110600 | 7685047300 | 20700 | 20700 | 20700 | 20650 | 1744 |
| 456 | 20240617 | 110500 | 7648987100 | 20700 | 20600 | 20800 | 20600 | 1650 |
| 457 | 20240617 | 110400 | 7614858200 | 20600 | 20650 | 20650 | 20600 | 914 |
| 458 | 20240617 | 110300 | 7595991700 | 20650 | 20650 | 20750 | 20600 | 3356 |
| 459 | 20240617 | 110200 | 7526627400 | 20650 | 20650 | 20700 | 20600 | 728 |
| 460 | 20240617 | 110100 | 7511594900 | 20650 | 20700 | 20750 | 20600 | 5689 |
| 461 | 20240617 | 110000 | 7394060550 | 20700 | 20700 | 20750 | 20650 | 1819 |
| 462 | 20240617 | 105900 | 7356411700 | 20700 | 20650 | 20750 | 20650 | 1889 |
| 463 | 20240617 | 105800 | 7317378650 | 20650 | 20700 | 20750 | 20650 | 652 |
| 464 | 20240617 | 105700 | 7303896500 | 20700 | 20700 | 20750 | 20650 | 2208 |
| 465 | 20240617 | 105600 | 7258174700 | 20750 | 20700 | 20750 | 20700 | 1081 |
| 466 | 20240617 | 105500 | 7235787850 | 20700 | 20700 | 20750 | 20650 | 3184 |
| 467 | 20240617 | 105400 | 7169904300 | 20700 | 20700 | 20800 | 20700 | 1980 |
| 468 | 20240617 | 105300 | 7128876850 | 20700 | 20800 | 20800 | 20700 | 1770 |
| 469 | 20240617 | 105200 | 7092158300 | 20800 | 20800 | 20850 | 20750 | 1691 |
| 470 | 20240617 | 105100 | 7057022500 | 20800 | 20800 | 20850 | 20750 | 957 |
| 471 | 20240617 | 105000 | 7037123050 | 20800 | 20800 | 20850 | 20800 | 1123 |
| 472 | 20240617 | 104900 | 7013758000 | 20800 | 20900 | 20900 | 20800 | 1054 |
| 473 | 20240617 | 104800 | 6991826150 | 20850 | 20800 | 21000 | 20800 | 1118 |
| 474 | 20240617 | 104700 | 6968458650 | 20750 | 20800 | 20850 | 20750 | 675 |
| 475 | 20240617 | 104600 | 6954443850 | 20800 | 20850 | 20850 | 20750 | 1785 |
| 476 | 20240617 | 104500 | 6917321600 | 20850 | 20850 | 20850 | 20800 | 3005 |
| 477 | 20240617 | 104400 | 6854759350 | 20850 | 20900 | 20950 | 20850 | 4674 |
| 478 | 20240617 | 104300 | 6757140550 | 20900 | 20900 | 20950 | 20900 | 779 |
| 479 | 20240617 | 104200 | 6740849550 | 20900 | 20900 | 20950 | 20900 | 1063 |
| 480 | 20240617 | 104100 | 6718617550 | 20900 | 21000 | 21000 | 20900 | 982 |
| 481 | 20240617 | 104000 | 6698045200 | 20950 | 21050 | 21050 | 20950 | 787 |
| 482 | 20240617 | 103900 | 6681531350 | 21000 | 21000 | 21050 | 20950 | 2676 |
| 483 | 20240617 | 103800 | 6625302650 | 20950 | 20950 | 21050 | 20900 | 206 |
| 484 | 20240617 | 103700 | 6620984500 | 20950 | 20950 | 21000 | 20900 | 242 |
| 485 | 20240617 | 103600 | 6615916300 | 20950 | 21050 | 21050 | 20900 | 1712 |
| 486 | 20240617 | 103500 | 6580113750 | 20950 | 21000 | 21000 | 20950 | 372 |
| 487 | 20240617 | 103400 | 6572310700 | 21000 | 21000 | 21050 | 20950 | 3928 |
| 488 | 20240617 | 103300 | 6489982950 | 21000 | 21050 | 21050 | 21000 | 162 |
| 489 | 20240617 | 103200 | 6486576300 | 21000 | 21000 | 21050 | 21000 | 93 |
| 490 | 20240617 | 103100 | 6484622700 | 21000 | 21000 | 21050 | 21000 | 1623 |
| 491 | 20240617 | 103000 | 6450533350 | 21000 | 21050 | 21050 | 21000 | 242 |
| 492 | 20240617 | 102900 | 6445447200 | 21000 | 21050 | 21100 | 21000 | 461 |
| 493 | 20240617 | 102800 | 6435739250 | 21000 | 21050 | 21100 | 21000 | 2622 |
| 494 | 20240617 | 102700 | 6380533550 | 21000 | 21050 | 21100 | 21000 | 549 |
| 495 | 20240617 | 102600 | 6368993850 | 21100 | 21000 | 21100 | 21000 | 189 |
| 496 | 20240617 | 102500 | 6365015400 | 21100 | 20950 | 21100 | 20950 | 1782 |
| 497 | 20240617 | 102400 | 6327539650 | 20950 | 21000 | 21000 | 20950 | 1177 |
| 498 | 20240617 | 102300 | 6302858250 | 21000 | 20950 | 21050 | 20950 | 557 |
| 499 | 20240617 | 102200 | 6291172200 | 20950 | 21000 | 21000 | 20950 | 823 |
| 500 | 20240617 | 102100 | 6273891500 | 21000 | 21000 | 21000 | 20950 | 373 |
| 501 | 20240617 | 102000 | 6266076000 | 20950 | 21000 | 21000 | 20950 | 334 |
| 502 | 20240617 | 101900 | 6259065150 | 20950 | 20950 | 21000 | 20950 | 1126 |
| 503 | 20240617 | 101800 | 6235437100 | 21000 | 21000 | 21050 | 21000 | 1210 |
| 504 | 20240617 | 101700 | 6210024400 | 21000 | 21000 | 21050 | 21000 | 333 |
| 505 | 20240617 | 101600 | 6203029500 | 21050 | 21050 | 21100 | 21000 | 1690 |
| 506 | 20240617 | 101500 | 6167490950 | 21050 | 21050 | 21100 | 21000 | 843 |
| 507 | 20240617 | 101400 | 6149748050 | 21100 | 21050 | 21150 | 21050 | 489 |
| 508 | 20240617 | 101300 | 6139436100 | 21100 | 21100 | 21150 | 21050 | 1584 |
| 509 | 20240617 | 101200 | 6106054100 | 21100 | 21100 | 21100 | 21050 | 606 |
| 510 | 20240617 | 101100 | 6093272700 | 21100 | 21150 | 21150 | 21100 | 1732 |
| 511 | 20240617 | 101000 | 6056642300 | 21100 | 21100 | 21150 | 21050 | 2792 |
| 512 | 20240617 | 100900 | 5997732000 | 21050 | 21000 | 21100 | 21000 | 1215 |
| 513 | 20240617 | 100800 | 5972181750 | 21000 | 21100 | 21100 | 21000 | 177 |
| 514 | 20240617 | 100700 | 5968456350 | 21050 | 21000 | 21050 | 20950 | 1227 |
| 515 | 20240617 | 100600 | 5942662200 | 20950 | 21000 | 21000 | 20950 | 261 |
| 516 | 20240617 | 100500 | 5937187350 | 21000 | 20950 | 21000 | 20900 | 3637 |
| 517 | 20240617 | 100400 | 5860892900 | 20950 | 21000 | 21000 | 20950 | 2709 |
| 518 | 20240617 | 100300 | 5804093450 | 21000 | 21000 | 21050 | 20950 | 6339 |
| 519 | 20240617 | 100200 | 5670957900 | 21050 | 21050 | 21100 | 21000 | 1007 |
| 520 | 20240617 | 100100 | 5649767250 | 21100 | 21050 | 21100 | 21050 | 783 |
| 521 | 20240617 | 100000 | 5633248050 | 21100 | 21100 | 21200 | 21100 | 890 |
| 522 | 20240617 | 095900 | 5614451250 | 21100 | 21200 | 21200 | 21050 | 3648 |
| 523 | 20240617 | 095800 | 5537410200 | 21200 | 21150 | 21250 | 21150 | 1839 |
| 524 | 20240617 | 095700 | 5498426500 | 21150 | 21200 | 21200 | 21150 | 966 |
| 525 | 20240617 | 095600 | 5477976300 | 21200 | 21200 | 21200 | 21150 | 2040 |
| 526 | 20240617 | 095500 | 5434733700 | 21200 | 21150 | 21200 | 21150 | 3520 |
| 527 | 20240617 | 095400 | 5360144550 | 21150 | 21100 | 21200 | 21100 | 3234 |
| 528 | 20240617 | 095300 | 5291784300 | 21150 | 21150 | 21150 | 21050 | 1903 |
| 529 | 20240617 | 095200 | 5251575850 | 21100 | 21200 | 21200 | 21100 | 3129 |
| 530 | 20240617 | 095100 | 5185340450 | 21150 | 21100 | 21200 | 21100 | 2080 |
| 531 | 20240617 | 095000 | 5141337200 | 21050 | 21100 | 21150 | 21050 | 2168 |
| 532 | 20240617 | 094900 | 5095658850 | 21050 | 21100 | 21100 | 21000 | 799 |
| 533 | 20240617 | 094800 | 5078820650 | 21100 | 21000 | 21100 | 20950 | 984 |
| 534 | 20240617 | 094700 | 5058137550 | 21050 | 20900 | 21050 | 20900 | 1965 |
| 535 | 20240617 | 094600 | 5017016950 | 20900 | 20950 | 21050 | 20900 | 927 |
| 536 | 20240617 | 094500 | 4997604450 | 20950 | 20900 | 21050 | 20900 | 2686 |
| 537 | 20240617 | 094400 | 4941368450 | 20900 | 20950 | 20950 | 20900 | 1375 |
| 538 | 20240617 | 094300 | 4912597850 | 20950 | 21000 | 21050 | 20950 | 1798 |
| 539 | 20240617 | 094200 | 4874848000 | 21000 | 20950 | 21050 | 20900 | 1618 |
| 540 | 20240617 | 094100 | 4840957400 | 20950 | 20950 | 21000 | 20950 | 943 |
| 541 | 20240617 | 094000 | 4821200200 | 21000 | 20900 | 21000 | 20850 | 1000 |
| 542 | 20240617 | 093900 | 4800272550 | 20900 | 20950 | 21000 | 20850 | 2586 |
| 543 | 20240617 | 093800 | 4746036150 | 20900 | 21000 | 21000 | 20850 | 4813 |
| 544 | 20240617 | 093700 | 4645418150 | 21000 | 21000 | 21050 | 20950 | 2923 |
| 545 | 20240617 | 093600 | 4584026450 | 21000 | 20950 | 21100 | 20900 | 1958 |
| 546 | 20240617 | 093500 | 4542930150 | 20900 | 20900 | 20950 | 20900 | 1372 |
| 547 | 20240617 | 093400 | 4514249050 | 20950 | 20950 | 21000 | 20900 | 1475 |
| 548 | 20240617 | 093300 | 4483385650 | 20950 | 20950 | 21000 | 20900 | 2394 |
| 549 | 20240617 | 093200 | 4433252750 | 20950 | 21000 | 21000 | 20950 | 1409 |
| 550 | 20240617 | 093100 | 4403727950 | 21000 | 21000 | 21050 | 20900 | 2055 |
| 551 | 20240617 | 093000 | 4360621750 | 21050 | 21000 | 21150 | 20950 | 7921 |
| 552 | 20240617 | 092900 | 4194128650 | 21000 | 20950 | 21100 | 20950 | 2699 |
| 553 | 20240617 | 092800 | 4137493900 | 21000 | 21000 | 21100 | 20950 | 4761 |
| 554 | 20240617 | 092700 | 4037671150 | 20950 | 21050 | 21200 | 20950 | 6187 |
| 555 | 20240617 | 092600 | 3907523100 | 21150 | 21050 | 21150 | 21050 | 1873 |
| 556 | 20240617 | 092500 | 3868040250 | 21050 | 21250 | 21300 | 21050 | 8606 |
| 557 | 20240617 | 092400 | 3686127000 | 21300 | 21250 | 21300 | 21200 | 2409 |
| 558 | 20240617 | 092300 | 3634922300 | 21250 | 21300 | 21300 | 21200 | 3217 |
| 559 | 20240617 | 092200 | 3566606850 | 21300 | 21200 | 21400 | 21200 | 18054 |
| 560 | 20240617 | 092100 | 3181725650 | 21200 | 21150 | 21200 | 21100 | 6030 |
| 561 | 20240617 | 092000 | 3054080950 | 21150 | 21100 | 21150 | 21100 | 7029 |
| 562 | 20240617 | 091900 | 2905676100 | 21100 | 21050 | 21100 | 21000 | 2879 |
| 563 | 20240617 | 091800 | 2845002450 | 21050 | 20950 | 21100 | 20950 | 2654 |
| 564 | 20240617 | 091700 | 2789191500 | 21000 | 20950 | 21000 | 20950 | 4165 |
| 565 | 20240617 | 091600 | 2701878450 | 21000 | 20950 | 21000 | 20850 | 3678 |
| 566 | 20240617 | 091500 | 2624982850 | 20850 | 20900 | 20950 | 20800 | 4861 |
| 567 | 20240617 | 091400 | 2523560400 | 21000 | 21050 | 21100 | 20900 | 7059 |
| 568 | 20240617 | 091300 | 2375119500 | 21050 | 21000 | 21050 | 20950 | 5452 |
| 569 | 20240617 | 091200 | 2260567250 | 20950 | 20700 | 20950 | 20700 | 1920 |
| 570 | 20240617 | 091100 | 2220478600 | 20700 | 20600 | 20700 | 20600 | 3816 |
| 571 | 20240617 | 091000 | 2141714800 | 20600 | 20800 | 20800 | 20550 | 9679 |
| 572 | 20240617 | 090900 | 1942099100 | 20800 | 21000 | 21000 | 20750 | 7634 |
| 573 | 20240617 | 090800 | 1782562900 | 21000 | 21050 | 21050 | 20950 | 3723 |
| 574 | 20240617 | 090700 | 1704363150 | 21000 | 21150 | 21150 | 20900 | 6450 |
| 575 | 20240617 | 090600 | 1568879200 | 21100 | 21000 | 21150 | 20950 | 10872 |
| 576 | 20240617 | 090500 | 1339879200 | 20950 | 20800 | 21000 | 20800 | 6010 |
| 577 | 20240617 | 090400 | 1214168450 | 20800 | 20950 | 21000 | 20800 | 3786 |
| 578 | 20240617 | 090300 | 1135086450 | 21000 | 20950 | 21050 | 20950 | 5568 |
| 579 | 20240617 | 090200 | 1018318000 | 20950 | 20600 | 21000 | 20600 | 16487 |
| 580 | 20240617 | 090100 | 673818800 | 20650 | 20600 | 20700 | 20550 | 4461 |
| 581 | 20240617 | 090000 | 581832200 | 20700 | 20500 | 20700 | 20300 | 28220 |