31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 183300 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 29672 |
| 3 | 20240624 | 183200 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 4 | 20240624 | 183100 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 5 | 20240624 | 183000 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 6 | 20240624 | 182900 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 7 | 20240624 | 182800 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 8 | 20240624 | 182700 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 9 | 20240624 | 182600 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 10 | 20240624 | 182500 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 11 | 20240624 | 182400 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 12 | 20240624 | 182300 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 13 | 20240624 | 182200 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 14 | 20240624 | 182100 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 15 | 20240624 | 182000 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 16 | 20240624 | 181900 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 17 | 20240624 | 181800 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 18 | 20240624 | 181700 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 19 | 20240624 | 181600 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 20 | 20240624 | 181500 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 21 | 20240624 | 181400 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 22 | 20240624 | 181300 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 23 | 20240624 | 181200 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 24 | 20240624 | 181100 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 25 | 20240624 | 181000 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 26 | 20240624 | 180900 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 27 | 20240624 | 180800 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 28 | 20240624 | 180700 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 29 | 20240624 | 180600 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 30 | 20240624 | 180500 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 31 | 20240624 | 180400 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 32 | 20240624 | 180300 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 29672 |
| 33 | 20240624 | 180200 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 34 | 20240624 | 180100 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 35 | 20240624 | 180000 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 36 | 20240624 | 175900 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 37 | 20240624 | 175800 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 38 | 20240624 | 175700 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 39 | 20240624 | 175600 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 40 | 20240624 | 175500 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 41 | 20240624 | 175400 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 42 | 20240624 | 175300 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 43 | 20240624 | 175200 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 44 | 20240624 | 175100 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 45 | 20240624 | 175000 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 46 | 20240624 | 174900 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 47 | 20240624 | 174800 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 48 | 20240624 | 174700 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 49 | 20240624 | 174600 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 50 | 20240624 | 174500 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 51 | 20240624 | 174400 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 52 | 20240624 | 174300 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 53 | 20240624 | 174200 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 54 | 20240624 | 174100 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 55 | 20240624 | 174000 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 56 | 20240624 | 173900 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 57 | 20240624 | 173800 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 58 | 20240624 | 173700 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 59 | 20240624 | 173600 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 60 | 20240624 | 173500 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 61 | 20240624 | 173400 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 62 | 20240624 | 173300 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 29672 |
| 63 | 20240624 | 173200 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 64 | 20240624 | 173100 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 65 | 20240624 | 173000 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 66 | 20240624 | 172900 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 67 | 20240624 | 172800 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 68 | 20240624 | 172700 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 69 | 20240624 | 172600 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 70 | 20240624 | 172500 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 71 | 20240624 | 172400 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 72 | 20240624 | 172300 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 73 | 20240624 | 172200 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 74 | 20240624 | 172100 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 75 | 20240624 | 172000 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 76 | 20240624 | 171900 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 77 | 20240624 | 171800 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 78 | 20240624 | 171700 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 79 | 20240624 | 171600 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 80 | 20240624 | 171500 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 81 | 20240624 | 171400 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 82 | 20240624 | 171300 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 83 | 20240624 | 171200 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 84 | 20240624 | 171100 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 85 | 20240624 | 171000 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 86 | 20240624 | 170900 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 87 | 20240624 | 170800 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 88 | 20240624 | 170700 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 89 | 20240624 | 170600 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 90 | 20240624 | 170500 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 91 | 20240624 | 170400 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 92 | 20240624 | 170300 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 29672 |
| 93 | 20240624 | 170200 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 94 | 20240624 | 170100 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 95 | 20240624 | 170000 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 96 | 20240624 | 165900 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 97 | 20240624 | 165800 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 98 | 20240624 | 165700 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 99 | 20240624 | 165600 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 100 | 20240624 | 165500 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 101 | 20240624 | 165400 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 102 | 20240624 | 165300 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 103 | 20240624 | 165200 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 104 | 20240624 | 165100 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 105 | 20240624 | 165000 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 106 | 20240624 | 164900 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 107 | 20240624 | 164800 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 108 | 20240624 | 164700 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 109 | 20240624 | 164600 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 110 | 20240624 | 164500 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 111 | 20240624 | 164400 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 112 | 20240624 | 164300 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 113 | 20240624 | 164200 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 114 | 20240624 | 164100 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 115 | 20240624 | 164000 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 116 | 20240624 | 163900 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 117 | 20240624 | 163800 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 118 | 20240624 | 163700 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 119 | 20240624 | 163600 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 120 | 20240624 | 163500 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 121 | 20240624 | 163400 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 122 | 20240624 | 163300 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 29672 |
| 123 | 20240624 | 163200 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 124 | 20240624 | 163100 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 125 | 20240624 | 163000 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 126 | 20240624 | 162900 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 127 | 20240624 | 162800 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 128 | 20240624 | 162700 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 129 | 20240624 | 162600 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 130 | 20240624 | 162500 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 131 | 20240624 | 162400 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 132 | 20240624 | 162300 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 133 | 20240624 | 162200 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 134 | 20240624 | 162100 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 135 | 20240624 | 162000 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 136 | 20240624 | 161900 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 137 | 20240624 | 161800 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 138 | 20240624 | 161700 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 139 | 20240624 | 161600 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 140 | 20240624 | 161500 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 141 | 20240624 | 161400 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 142 | 20240624 | 161300 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 143 | 20240624 | 161200 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 144 | 20240624 | 161100 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 145 | 20240624 | 161000 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 146 | 20240624 | 160900 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 147 | 20240624 | 160800 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 148 | 20240624 | 160700 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 149 | 20240624 | 160600 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 150 | 20240624 | 160500 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 151 | 20240624 | 160400 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 152 | 20240624 | 160300 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 29672 |
| 153 | 20240624 | 160200 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 154 | 20240624 | 160100 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 155 | 20240624 | 160000 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 156 | 20240624 | 155900 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 157 | 20240624 | 155800 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 158 | 20240624 | 155700 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 159 | 20240624 | 155600 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 160 | 20240624 | 155500 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 161 | 20240624 | 155400 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 162 | 20240624 | 155300 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 163 | 20240624 | 155200 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 164 | 20240624 | 155100 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 165 | 20240624 | 155000 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 166 | 20240624 | 154900 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 167 | 20240624 | 154800 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 168 | 20240624 | 154700 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 169 | 20240624 | 154600 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 170 | 20240624 | 154500 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 171 | 20240624 | 154400 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 172 | 20240624 | 154300 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 173 | 20240624 | 154200 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 174 | 20240624 | 154100 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 175 | 20240624 | 154000 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 176 | 20240624 | 153900 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 177 | 20240624 | 153800 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 178 | 20240624 | 153700 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 179 | 20240624 | 153600 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 180 | 20240624 | 153500 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 181 | 20240624 | 153400 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 182 | 20240624 | 153300 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 29672 |
| 183 | 20240624 | 153200 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 184 | 20240624 | 153100 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 185 | 20240624 | 153000 | 8655037650 | 29400 | 29400 | 29400 | 29400 | 29672 |
| 186 | 20240624 | 152900 | 7782680850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 187 | 20240624 | 152800 | 7782680850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 188 | 20240624 | 152700 | 7782680850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 189 | 20240624 | 152600 | 7782680850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 190 | 20240624 | 152500 | 7782680850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 191 | 20240624 | 152400 | 7782680850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 192 | 20240624 | 152300 | 7782680850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 193 | 20240624 | 152200 | 7782680850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 194 | 20240624 | 152100 | 7782680850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 195 | 20240624 | 152000 | 7782680850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 196 | 20240624 | 151900 | 7782680850 | 29650 | 29600 | 29650 | 29600 | 2116 |
| 197 | 20240624 | 151800 | 7719988500 | 29600 | 29600 | 29650 | 29600 | 129 |
| 198 | 20240624 | 151700 | 7716169100 | 29650 | 29650 | 29650 | 29600 | 144 |
| 199 | 20240624 | 151600 | 7711903400 | 29650 | 29600 | 29650 | 29600 | 17 |
| 200 | 20240624 | 151500 | 7711399900 | 29600 | 29650 | 29650 | 29600 | 750 |
| 201 | 20240624 | 151400 | 7689177950 | 29600 | 29650 | 29650 | 29600 | 67 |
| 202 | 20240624 | 151300 | 7687193550 | 29600 | 29650 | 29700 | 29600 | 199 |
| 203 | 20240624 | 151200 | 7681294100 | 29700 | 29600 | 29700 | 29600 | 304 |
| 204 | 20240624 | 151100 | 7672289400 | 29600 | 29650 | 29700 | 29600 | 596 |
| 205 | 20240624 | 151000 | 7654617250 | 29650 | 29600 | 29650 | 29600 | 626 |
| 206 | 20240624 | 150900 | 7636059400 | 29600 | 29600 | 29650 | 29600 | 70 |
| 207 | 20240624 | 150800 | 7633984400 | 29650 | 29650 | 29650 | 29600 | 37 |
| 208 | 20240624 | 150700 | 7632887950 | 29600 | 29650 | 29650 | 29600 | 209 |
| 209 | 20240624 | 150600 | 7626693850 | 29600 | 29650 | 29650 | 29600 | 462 |
| 210 | 20240624 | 150500 | 7612997500 | 29700 | 29650 | 29700 | 29650 | 472 |
| 211 | 20240624 | 150400 | 7599001600 | 29600 | 29650 | 29700 | 29600 | 2505 |
| 212 | 20240624 | 150300 | 7524739350 | 29650 | 29650 | 29750 | 29650 | 259 |
| 213 | 20240624 | 150200 | 7517048000 | 29650 | 29700 | 29700 | 29650 | 167 |
| 214 | 20240624 | 150100 | 7512088850 | 29700 | 29650 | 29700 | 29650 | 147 |
| 215 | 20240624 | 150000 | 7507724700 | 29650 | 29700 | 29700 | 29650 | 576 |
| 216 | 20240624 | 145900 | 7490622250 | 29650 | 29700 | 29700 | 29650 | 117 |
| 217 | 20240624 | 145800 | 7487152000 | 29700 | 29650 | 29700 | 29650 | 266 |
| 218 | 20240624 | 145700 | 7479252350 | 29700 | 29700 | 29700 | 29650 | 26 |
| 219 | 20240624 | 145600 | 7478480450 | 29700 | 29700 | 29750 | 29650 | 115 |
| 220 | 20240624 | 145500 | 7475066350 | 29650 | 29650 | 29700 | 29650 | 92 |
| 221 | 20240624 | 145400 | 7472336100 | 29700 | 29700 | 29700 | 29650 | 168 |
| 222 | 20240624 | 145300 | 7467351550 | 29700 | 29600 | 29700 | 29600 | 36 |
| 223 | 20240624 | 145200 | 7466282550 | 29600 | 29650 | 29700 | 29600 | 365 |
| 224 | 20240624 | 145100 | 7455459500 | 29700 | 29700 | 29700 | 29650 | 413 |
| 225 | 20240624 | 145000 | 7443195850 | 29700 | 29700 | 29700 | 29650 | 156 |
| 226 | 20240624 | 144900 | 7438567050 | 29650 | 29750 | 29750 | 29650 | 46 |
| 227 | 20240624 | 144800 | 7437199800 | 29700 | 29700 | 29750 | 29700 | 240 |
| 228 | 20240624 | 144700 | 7430071450 | 29650 | 29750 | 29750 | 29650 | 62 |
| 229 | 20240624 | 144600 | 7428227950 | 29650 | 29650 | 29650 | 29650 | 44 |
| 230 | 20240624 | 144500 | 7426923350 | 29700 | 29700 | 29700 | 29650 | 133 |
| 231 | 20240624 | 144400 | 7422973600 | 29700 | 29700 | 29700 | 29650 | 35 |
| 232 | 20240624 | 144300 | 7421934350 | 29750 | 29650 | 29800 | 29600 | 1779 |
| 233 | 20240624 | 144200 | 7368992200 | 29750 | 29700 | 29750 | 29700 | 304 |
| 234 | 20240624 | 144100 | 7359963350 | 29700 | 29700 | 29700 | 29650 | 255 |
| 235 | 20240624 | 144000 | 7352399200 | 29700 | 29650 | 29700 | 29650 | 147 |
| 236 | 20240624 | 143900 | 7348040600 | 29600 | 29600 | 29650 | 29600 | 339 |
| 237 | 20240624 | 143800 | 7337993950 | 29650 | 29600 | 29650 | 29600 | 285 |
| 238 | 20240624 | 143700 | 7329548450 | 29650 | 29650 | 29650 | 29600 | 34 |
| 239 | 20240624 | 143600 | 7328540400 | 29600 | 29600 | 29650 | 29600 | 1250 |
| 240 | 20240624 | 143500 | 7291495400 | 29600 | 29650 | 29650 | 29600 | 59 |
| 241 | 20240624 | 143400 | 7289746200 | 29600 | 29650 | 29650 | 29600 | 121 |
| 242 | 20240624 | 143300 | 7286163000 | 29650 | 29600 | 29650 | 29600 | 111 |
| 243 | 20240624 | 143200 | 7282875200 | 29550 | 29650 | 29650 | 29550 | 716 |
| 244 | 20240624 | 143100 | 7261685600 | 29600 | 29650 | 29650 | 29600 | 259 |
| 245 | 20240624 | 143000 | 7254018300 | 29600 | 29650 | 29650 | 29600 | 71 |
| 246 | 20240624 | 142900 | 7251913250 | 29600 | 29650 | 29650 | 29600 | 199 |
| 247 | 20240624 | 142800 | 7246021550 | 29600 | 29650 | 29650 | 29600 | 126 |
| 248 | 20240624 | 142700 | 7242289800 | 29650 | 29650 | 29650 | 29600 | 145 |
| 249 | 20240624 | 142600 | 7237995050 | 29600 | 29650 | 29650 | 29600 | 160 |
| 250 | 20240624 | 142500 | 7233257150 | 29650 | 29650 | 29650 | 29600 | 104 |
| 251 | 20240624 | 142400 | 7230178050 | 29650 | 29650 | 29650 | 29600 | 91 |
| 252 | 20240624 | 142300 | 7227481750 | 29650 | 29650 | 29650 | 29600 | 181 |
| 253 | 20240624 | 142200 | 7222121700 | 29650 | 29650 | 29650 | 29600 | 225 |
| 254 | 20240624 | 142100 | 7215460050 | 29600 | 29650 | 29650 | 29600 | 27 |
| 255 | 20240624 | 142000 | 7214659950 | 29650 | 29650 | 29650 | 29550 | 711 |
| 256 | 20240624 | 141900 | 7193616900 | 29650 | 29600 | 29650 | 29600 | 102 |
| 257 | 20240624 | 141800 | 7190597150 | 29650 | 29650 | 29650 | 29600 | 47 |
| 258 | 20240624 | 141700 | 7189203700 | 29650 | 29650 | 29650 | 29600 | 150 |
| 259 | 20240624 | 141600 | 7184760650 | 29600 | 29600 | 29650 | 29600 | 721 |
| 260 | 20240624 | 141500 | 7163417150 | 29600 | 29600 | 29650 | 29600 | 155 |
| 261 | 20240624 | 141400 | 7158827050 | 29650 | 29600 | 29650 | 29600 | 588 |
| 262 | 20240624 | 141300 | 7141420750 | 29600 | 29650 | 29650 | 29600 | 56 |
| 263 | 20240624 | 141200 | 7139761000 | 29700 | 29650 | 29700 | 29650 | 145 |
| 264 | 20240624 | 141100 | 7135459350 | 29650 | 29650 | 29700 | 29650 | 50 |
| 265 | 20240624 | 141000 | 7133974650 | 29700 | 29650 | 29700 | 29600 | 32 |
| 266 | 20240624 | 140900 | 7133025150 | 29650 | 29650 | 29700 | 29650 | 352 |
| 267 | 20240624 | 140800 | 7122585200 | 29650 | 29650 | 29650 | 29600 | 546 |
| 268 | 20240624 | 140700 | 7106422600 | 29600 | 29650 | 29700 | 29600 | 57 |
| 269 | 20240624 | 140600 | 7104733350 | 29650 | 29650 | 29700 | 29600 | 444 |
| 270 | 20240624 | 140500 | 7091575950 | 29700 | 29700 | 29700 | 29600 | 361 |
| 271 | 20240624 | 140400 | 7080879600 | 29700 | 29700 | 29700 | 29650 | 62 |
| 272 | 20240624 | 140300 | 7079038250 | 29700 | 29750 | 29750 | 29600 | 1003 |
| 273 | 20240624 | 140200 | 7049258300 | 29750 | 29700 | 29750 | 29650 | 243 |
| 274 | 20240624 | 140100 | 7042039950 | 29700 | 29650 | 29700 | 29650 | 194 |
| 275 | 20240624 | 140000 | 7036283600 | 29650 | 29700 | 29700 | 29650 | 584 |
| 276 | 20240624 | 135900 | 7018965000 | 29700 | 29700 | 29700 | 29650 | 124 |
| 277 | 20240624 | 135800 | 7015285700 | 29650 | 29700 | 29700 | 29650 | 93 |
| 278 | 20240624 | 135700 | 7012525400 | 29700 | 29650 | 29700 | 29650 | 132 |
| 279 | 20240624 | 135600 | 7008609850 | 29650 | 29700 | 29700 | 29650 | 310 |
| 280 | 20240624 | 135500 | 6999405850 | 29650 | 29650 | 29700 | 29650 | 88 |
| 281 | 20240624 | 135400 | 6996796600 | 29700 | 29700 | 29700 | 29650 | 228 |
| 282 | 20240624 | 135300 | 6990032250 | 29700 | 29700 | 29700 | 29650 | 176 |
| 283 | 20240624 | 135200 | 6984812000 | 29700 | 29700 | 29700 | 29700 | 21 |
| 284 | 20240624 | 135100 | 6984188300 | 29700 | 29650 | 29700 | 29650 | 127 |
| 285 | 20240624 | 135000 | 6980420850 | 29700 | 29650 | 29700 | 29600 | 365 |
| 286 | 20240624 | 134900 | 6969602700 | 29650 | 29650 | 29650 | 29650 | 65 |
| 287 | 20240624 | 134800 | 6967675450 | 29650 | 29650 | 29650 | 29600 | 70 |
| 288 | 20240624 | 134700 | 6965600050 | 29600 | 29650 | 29700 | 29600 | 255 |
| 289 | 20240624 | 134600 | 6958046400 | 29650 | 29650 | 29700 | 29650 | 151 |
| 290 | 20240624 | 134500 | 6953567500 | 29700 | 29650 | 29700 | 29600 | 187 |
| 291 | 20240624 | 134400 | 6948027750 | 29650 | 29650 | 29650 | 29600 | 129 |
| 292 | 20240624 | 134300 | 6944207400 | 29650 | 29650 | 29700 | 29650 | 90 |
| 293 | 20240624 | 134200 | 6941537600 | 29650 | 29600 | 29700 | 29600 | 971 |
| 294 | 20240624 | 134100 | 6912787600 | 29600 | 29600 | 29600 | 29550 | 166 |
| 295 | 20240624 | 134000 | 6907879200 | 29600 | 29650 | 29700 | 29600 | 2611 |
| 296 | 20240624 | 133900 | 6830391500 | 29650 | 29600 | 29650 | 29600 | 394 |
| 297 | 20240624 | 133800 | 6818728350 | 29600 | 29600 | 29600 | 29550 | 164 |
| 298 | 20240624 | 133700 | 6813877700 | 29550 | 29600 | 29600 | 29550 | 108 |
| 299 | 20240624 | 133600 | 6810683500 | 29550 | 29550 | 29600 | 29550 | 211 |
| 300 | 20240624 | 133500 | 6804439700 | 29600 | 29600 | 29600 | 29550 | 127 |
| 301 | 20240624 | 133400 | 6800681550 | 29600 | 29500 | 29600 | 29500 | 675 |
| 302 | 20240624 | 133300 | 6780733050 | 29500 | 29600 | 29650 | 29500 | 5945 |
| 303 | 20240624 | 133200 | 6604905800 | 29650 | 29650 | 29650 | 29600 | 175 |
| 304 | 20240624 | 133100 | 6599720950 | 29650 | 29650 | 29650 | 29650 | 1833 |
| 305 | 20240624 | 133000 | 6545372500 | 29650 | 29650 | 29700 | 29650 | 109 |
| 306 | 20240624 | 132900 | 6542138350 | 29650 | 29750 | 29750 | 29650 | 537 |
| 307 | 20240624 | 132800 | 6526194500 | 29650 | 29650 | 29700 | 29650 | 494 |
| 308 | 20240624 | 132700 | 6511546350 | 29700 | 29650 | 29700 | 29650 | 859 |
| 309 | 20240624 | 132600 | 6486049550 | 29700 | 29650 | 29700 | 29650 | 148 |
| 310 | 20240624 | 132500 | 6481656150 | 29700 | 29700 | 29750 | 29650 | 1008 |
| 311 | 20240624 | 132400 | 6451721300 | 29700 | 29650 | 29750 | 29650 | 1195 |
| 312 | 20240624 | 132300 | 6416229600 | 29650 | 29700 | 29700 | 29650 | 326 |
| 313 | 20240624 | 132200 | 6406555950 | 29700 | 29750 | 29750 | 29700 | 1606 |
| 314 | 20240624 | 132100 | 6358853950 | 29750 | 29700 | 29750 | 29700 | 118 |
| 315 | 20240624 | 132000 | 6355346350 | 29750 | 29750 | 29750 | 29700 | 157 |
| 316 | 20240624 | 131900 | 6350675800 | 29700 | 29750 | 29750 | 29700 | 189 |
| 317 | 20240624 | 131800 | 6345059900 | 29750 | 29750 | 29850 | 29700 | 330 |
| 318 | 20240624 | 131700 | 6335243450 | 29750 | 29800 | 29800 | 29750 | 44 |
| 319 | 20240624 | 131600 | 6333932500 | 29750 | 29850 | 29850 | 29750 | 226 |
| 320 | 20240624 | 131500 | 6327207750 | 29850 | 29800 | 29850 | 29750 | 282 |
| 321 | 20240624 | 131400 | 6318806000 | 29750 | 29750 | 29800 | 29750 | 117 |
| 322 | 20240624 | 131300 | 6315323950 | 29750 | 29800 | 29800 | 29750 | 217 |
| 323 | 20240624 | 131200 | 6308864350 | 29750 | 29850 | 29850 | 29750 | 38 |
| 324 | 20240624 | 131100 | 6307732000 | 29800 | 29800 | 29850 | 29800 | 45 |
| 325 | 20240624 | 131000 | 6306389650 | 29800 | 29800 | 29800 | 29700 | 208 |
| 326 | 20240624 | 130900 | 6300199850 | 29800 | 29800 | 29800 | 29750 | 54 |
| 327 | 20240624 | 130800 | 6298592150 | 29800 | 29800 | 29800 | 29750 | 343 |
| 328 | 20240624 | 130700 | 6288370900 | 29750 | 29750 | 29800 | 29750 | 1824 |
| 329 | 20240624 | 130600 | 6234101400 | 29800 | 29850 | 29850 | 29800 | 982 |
| 330 | 20240624 | 130500 | 6204834900 | 29800 | 29800 | 29850 | 29800 | 266 |
| 331 | 20240624 | 130400 | 6196895300 | 29850 | 29850 | 29850 | 29850 | 49 |
| 332 | 20240624 | 130300 | 6195432650 | 29850 | 29900 | 29900 | 29850 | 956 |
| 333 | 20240624 | 130200 | 6166886150 | 29900 | 29900 | 29900 | 29850 | 96 |
| 334 | 20240624 | 130100 | 6164016400 | 29900 | 29900 | 29900 | 29900 | 22 |
| 335 | 20240624 | 130000 | 6163358600 | 29850 | 29900 | 29900 | 29850 | 146 |
| 336 | 20240624 | 125900 | 6158997050 | 29900 | 29900 | 29900 | 29900 | 47 |
| 337 | 20240624 | 125800 | 6157591750 | 29850 | 29900 | 29900 | 29850 | 42 |
| 338 | 20240624 | 125700 | 6156336300 | 29900 | 29900 | 29900 | 29850 | 425 |
| 339 | 20240624 | 125600 | 6143633500 | 29900 | 29900 | 29900 | 29850 | 96 |
| 340 | 20240624 | 125500 | 6140763150 | 29900 | 29850 | 29900 | 29850 | 151 |
| 341 | 20240624 | 125400 | 6136248450 | 29900 | 29900 | 29900 | 29850 | 1602 |
| 342 | 20240624 | 125300 | 6088352700 | 29900 | 29900 | 29900 | 29850 | 168 |
| 343 | 20240624 | 125200 | 6083334750 | 29900 | 29800 | 29900 | 29800 | 60 |
| 344 | 20240624 | 125100 | 6081541350 | 29850 | 29850 | 29900 | 29850 | 655 |
| 345 | 20240624 | 125000 | 6061989100 | 29850 | 29850 | 29900 | 29850 | 132 |
| 346 | 20240624 | 124900 | 6058046100 | 29900 | 29900 | 29900 | 29850 | 105 |
| 347 | 20240624 | 124800 | 6054909450 | 29900 | 29850 | 29900 | 29800 | 618 |
| 348 | 20240624 | 124700 | 6036460250 | 29900 | 29850 | 29900 | 29800 | 59 |
| 349 | 20240624 | 124600 | 6034698550 | 29800 | 29850 | 29900 | 29800 | 147 |
| 350 | 20240624 | 124500 | 6030308850 | 29900 | 29800 | 29900 | 29800 | 169 |
| 351 | 20240624 | 124400 | 6025266800 | 29850 | 29800 | 29900 | 29800 | 535 |
| 352 | 20240624 | 124300 | 6009297200 | 29850 | 29800 | 29850 | 29800 | 77 |
| 353 | 20240624 | 124200 | 6007001550 | 29800 | 29800 | 29850 | 29800 | 1482 |
| 354 | 20240624 | 124100 | 5962832450 | 29850 | 29850 | 29900 | 29800 | 92 |
| 355 | 20240624 | 124000 | 5960086300 | 29850 | 29900 | 29900 | 29850 | 40 |
| 356 | 20240624 | 123900 | 5958891550 | 29900 | 29850 | 29900 | 29800 | 134 |
| 357 | 20240624 | 123800 | 5954891650 | 29850 | 29900 | 29900 | 29850 | 74 |
| 358 | 20240624 | 123700 | 5952681250 | 29900 | 29850 | 29900 | 29800 | 225 |
| 359 | 20240624 | 123600 | 5945965000 | 29850 | 29850 | 29850 | 29850 | 163 |
| 360 | 20240624 | 123500 | 5941099450 | 29850 | 29850 | 29850 | 29800 | 475 |
| 361 | 20240624 | 123400 | 5926924500 | 29850 | 29850 | 29850 | 29800 | 385 |
| 362 | 20240624 | 123300 | 5915435050 | 29850 | 29800 | 29850 | 29800 | 254 |
| 363 | 20240624 | 123200 | 5907863650 | 29850 | 29900 | 29900 | 29850 | 145 |
| 364 | 20240624 | 123100 | 5903533200 | 29850 | 29900 | 29900 | 29850 | 92 |
| 365 | 20240624 | 123000 | 5900786050 | 29900 | 29900 | 29900 | 29800 | 94 |
| 366 | 20240624 | 122900 | 5897977850 | 29850 | 29800 | 29850 | 29750 | 2309 |
| 367 | 20240624 | 122800 | 5829078200 | 29800 | 29750 | 29800 | 29750 | 56 |
| 368 | 20240624 | 122700 | 5827409500 | 29750 | 29750 | 29800 | 29700 | 275 |
| 369 | 20240624 | 122600 | 5819227800 | 29750 | 29750 | 29750 | 29700 | 176 |
| 370 | 20240624 | 122500 | 5813996500 | 29750 | 29750 | 29750 | 29750 | 2 |
| 371 | 20240624 | 122400 | 5813937000 | 29750 | 29750 | 29750 | 29700 | 48 |
| 372 | 20240624 | 122300 | 5812509100 | 29750 | 29700 | 29750 | 29700 | 108 |
| 373 | 20240624 | 122200 | 5809300450 | 29700 | 29700 | 29750 | 29700 | 98 |
| 374 | 20240624 | 122100 | 5806388450 | 29700 | 29700 | 29750 | 29700 | 75 |
| 375 | 20240624 | 122000 | 5804159400 | 29750 | 29750 | 29750 | 29650 | 200 |
| 376 | 20240624 | 121900 | 5798216750 | 29750 | 29750 | 29750 | 29700 | 22 |
| 377 | 20240624 | 121800 | 5797562350 | 29700 | 29750 | 29750 | 29650 | 64 |
| 378 | 20240624 | 121700 | 5795662250 | 29700 | 29700 | 29700 | 29650 | 47 |
| 379 | 20240624 | 121600 | 5794266400 | 29700 | 29750 | 29750 | 29700 | 158 |
| 380 | 20240624 | 121500 | 5789571900 | 29700 | 29700 | 29750 | 29700 | 125 |
| 381 | 20240624 | 121400 | 5785857950 | 29750 | 29700 | 29750 | 29700 | 22 |
| 382 | 20240624 | 121300 | 5785203700 | 29700 | 29750 | 29750 | 29700 | 120 |
| 383 | 20240624 | 121200 | 5781638200 | 29750 | 29750 | 29750 | 29700 | 73 |
| 384 | 20240624 | 121100 | 5779466650 | 29750 | 29700 | 29750 | 29700 | 53 |
| 385 | 20240624 | 121000 | 5777890050 | 29650 | 29700 | 29750 | 29650 | 121 |
| 386 | 20240624 | 120900 | 5774302200 | 29750 | 29750 | 29750 | 29750 | 109 |
| 387 | 20240624 | 120800 | 5771059450 | 29750 | 29750 | 29750 | 29700 | 92 |
| 388 | 20240624 | 120700 | 5768322900 | 29700 | 29750 | 29750 | 29650 | 359 |
| 389 | 20240624 | 120600 | 5757662850 | 29750 | 29750 | 29750 | 29750 | 137 |
| 390 | 20240624 | 120500 | 5753587100 | 29700 | 29700 | 29700 | 29650 | 226 |
| 391 | 20240624 | 120400 | 5746875000 | 29700 | 29700 | 29700 | 29650 | 26 |
| 392 | 20240624 | 120300 | 5746103000 | 29700 | 29700 | 29700 | 29650 | 108 |
| 393 | 20240624 | 120200 | 5742895500 | 29700 | 29650 | 29700 | 29650 | 81 |
| 394 | 20240624 | 120100 | 5740491100 | 29650 | 29650 | 29650 | 29600 | 163 |
| 395 | 20240624 | 120000 | 5735658250 | 29650 | 29700 | 29700 | 29600 | 1934 |
| 396 | 20240624 | 115900 | 5678326400 | 29650 | 29700 | 29700 | 29650 | 33 |
| 397 | 20240624 | 115800 | 5677346450 | 29700 | 29700 | 29750 | 29650 | 245 |
| 398 | 20240624 | 115700 | 5670074350 | 29700 | 29650 | 29700 | 29650 | 54 |
| 399 | 20240624 | 115600 | 5668470700 | 29650 | 29700 | 29700 | 29650 | 95 |
| 400 | 20240624 | 115500 | 5665649300 | 29700 | 29700 | 29700 | 29650 | 150 |
| 401 | 20240624 | 115400 | 5661194500 | 29650 | 29700 | 29750 | 29650 | 435 |
| 402 | 20240624 | 115300 | 5648275900 | 29700 | 29700 | 29700 | 29650 | 90 |
| 403 | 20240624 | 115200 | 5645603050 | 29700 | 29700 | 29700 | 29650 | 41 |
| 404 | 20240624 | 115100 | 5644385500 | 29700 | 29750 | 29750 | 29650 | 767 |
| 405 | 20240624 | 115000 | 5621580450 | 29750 | 29700 | 29750 | 29700 | 198 |
| 406 | 20240624 | 114900 | 5615696300 | 29700 | 29700 | 29750 | 29700 | 130 |
| 407 | 20240624 | 114800 | 5611834150 | 29750 | 29700 | 29750 | 29700 | 183 |
| 408 | 20240624 | 114700 | 5606396750 | 29700 | 29750 | 29800 | 29650 | 2006 |
| 409 | 20240624 | 114600 | 5546826950 | 29750 | 29750 | 29750 | 29700 | 20 |
| 410 | 20240624 | 114500 | 5546232100 | 29750 | 29750 | 29800 | 29700 | 235 |
| 411 | 20240624 | 114400 | 5539239600 | 29800 | 29750 | 29800 | 29750 | 38 |
| 412 | 20240624 | 114300 | 5538107700 | 29800 | 29750 | 29800 | 29750 | 186 |
| 413 | 20240624 | 114200 | 5532565100 | 29750 | 29800 | 29800 | 29750 | 199 |
| 414 | 20240624 | 114100 | 5526642850 | 29800 | 29800 | 29800 | 29750 | 1035 |
| 415 | 20240624 | 114000 | 5495849250 | 29800 | 29800 | 29800 | 29750 | 108 |
| 416 | 20240624 | 113900 | 5492634100 | 29800 | 29750 | 29800 | 29750 | 220 |
| 417 | 20240624 | 113800 | 5486085350 | 29800 | 29750 | 29800 | 29750 | 42 |
| 418 | 20240624 | 113700 | 5484834050 | 29800 | 29800 | 29850 | 29750 | 217 |
| 419 | 20240624 | 113600 | 5478368050 | 29800 | 29850 | 29850 | 29750 | 222 |
| 420 | 20240624 | 113500 | 5471756200 | 29800 | 29800 | 29850 | 29800 | 182 |
| 421 | 20240624 | 113400 | 5466331250 | 29850 | 29800 | 29850 | 29800 | 117 |
| 422 | 20240624 | 113300 | 5462841200 | 29800 | 29800 | 29850 | 29750 | 174 |
| 423 | 20240624 | 113200 | 5457657050 | 29850 | 29800 | 29850 | 29750 | 180 |
| 424 | 20240624 | 113100 | 5452293250 | 29800 | 29800 | 29800 | 29750 | 300 |
| 425 | 20240624 | 113000 | 5443353350 | 29800 | 29750 | 29800 | 29750 | 102 |
| 426 | 20240624 | 112900 | 5440314800 | 29750 | 29800 | 29800 | 29750 | 261 |
| 427 | 20240624 | 112800 | 5432547550 | 29750 | 29700 | 29800 | 29700 | 1306 |
| 428 | 20240624 | 112700 | 5393693550 | 29750 | 29700 | 29750 | 29700 | 238 |
| 429 | 20240624 | 112600 | 5386615700 | 29700 | 29750 | 29750 | 29700 | 186 |
| 430 | 20240624 | 112500 | 5381088850 | 29700 | 29700 | 29750 | 29700 | 1270 |
| 431 | 20240624 | 112400 | 5343368400 | 29700 | 29750 | 29750 | 29700 | 175 |
| 432 | 20240624 | 112300 | 5338168600 | 29700 | 29700 | 29750 | 29700 | 274 |
| 433 | 20240624 | 112200 | 5330028100 | 29750 | 29750 | 29750 | 29700 | 87 |
| 434 | 20240624 | 112100 | 5327440600 | 29750 | 29750 | 29800 | 29700 | 1057 |
| 435 | 20240624 | 112000 | 5295995900 | 29800 | 29750 | 29800 | 29750 | 1011 |
| 436 | 20240624 | 111900 | 5265915450 | 29750 | 29750 | 29800 | 29750 | 208 |
| 437 | 20240624 | 111800 | 5259726000 | 29750 | 29750 | 29800 | 29750 | 241 |
| 438 | 20240624 | 111700 | 5252552900 | 29750 | 29800 | 29800 | 29750 | 172 |
| 439 | 20240624 | 111600 | 5247434000 | 29750 | 29800 | 29800 | 29700 | 649 |
| 440 | 20240624 | 111500 | 5228130050 | 29750 | 29750 | 29800 | 29750 | 1252 |
| 441 | 20240624 | 111400 | 5190880350 | 29800 | 29850 | 29850 | 29750 | 122 |
| 442 | 20240624 | 111300 | 5187247200 | 29800 | 29750 | 29850 | 29750 | 924 |
| 443 | 20240624 | 111200 | 5159715350 | 29800 | 29750 | 29800 | 29750 | 212 |
| 444 | 20240624 | 111100 | 5153405500 | 29800 | 29800 | 29800 | 29750 | 203 |
| 445 | 20240624 | 111000 | 5147362750 | 29800 | 29800 | 29800 | 29750 | 579 |
| 446 | 20240624 | 110900 | 5130115500 | 29850 | 29850 | 29850 | 29800 | 234 |
| 447 | 20240624 | 110800 | 5123138400 | 29800 | 29800 | 29800 | 29750 | 93 |
| 448 | 20240624 | 110700 | 5120367250 | 29800 | 29800 | 29850 | 29800 | 214 |
| 449 | 20240624 | 110600 | 5113988850 | 29850 | 29850 | 29850 | 29800 | 401 |
| 450 | 20240624 | 110500 | 5102037250 | 29800 | 29800 | 29850 | 29800 | 154 |
| 451 | 20240624 | 110400 | 5097446150 | 29800 | 29800 | 29850 | 29800 | 374 |
| 452 | 20240624 | 110300 | 5086299750 | 29850 | 29800 | 29850 | 29750 | 308 |
| 453 | 20240624 | 110200 | 5077118900 | 29750 | 29800 | 29800 | 29750 | 299 |
| 454 | 20240624 | 110100 | 5068221450 | 29800 | 29750 | 29850 | 29700 | 138 |
| 455 | 20240624 | 110000 | 5064109500 | 29750 | 29800 | 29850 | 29750 | 1141 |
| 456 | 20240624 | 105900 | 5030156000 | 29800 | 29750 | 29800 | 29700 | 222 |
| 457 | 20240624 | 105800 | 5023552600 | 29700 | 29750 | 29750 | 29700 | 787 |
| 458 | 20240624 | 105700 | 5000177750 | 29700 | 29800 | 29800 | 29700 | 3101 |
| 459 | 20240624 | 105600 | 4907962600 | 29800 | 29850 | 29850 | 29800 | 1001 |
| 460 | 20240624 | 105500 | 4878129700 | 29800 | 29900 | 29900 | 29800 | 3872 |
| 461 | 20240624 | 105400 | 4762640750 | 29900 | 29900 | 29950 | 29900 | 1842 |
| 462 | 20240624 | 105300 | 4707563850 | 29950 | 29950 | 29950 | 29900 | 129 |
| 463 | 20240624 | 105200 | 4703704500 | 29950 | 29950 | 29950 | 29900 | 172 |
| 464 | 20240624 | 105100 | 4698558300 | 29950 | 29950 | 29950 | 29900 | 375 |
| 465 | 20240624 | 105000 | 4687343150 | 29950 | 29900 | 29950 | 29900 | 115 |
| 466 | 20240624 | 104900 | 4683902200 | 29950 | 29900 | 29950 | 29900 | 183 |
| 467 | 20240624 | 104800 | 4678427500 | 29900 | 29900 | 29900 | 29900 | 271 |
| 468 | 20240624 | 104700 | 4670324600 | 29950 | 29950 | 29950 | 29900 | 693 |
| 469 | 20240624 | 104600 | 4649601450 | 29950 | 29900 | 29950 | 29900 | 114 |
| 470 | 20240624 | 104500 | 4646192300 | 29900 | 29900 | 29950 | 29850 | 1220 |
| 471 | 20240624 | 104400 | 4609731000 | 29900 | 29900 | 29900 | 29850 | 285 |
| 472 | 20240624 | 104300 | 4601209600 | 29900 | 29900 | 29950 | 29900 | 164 |
| 473 | 20240624 | 104200 | 4596304400 | 29950 | 29950 | 29950 | 29900 | 1457 |
| 474 | 20240624 | 104100 | 4552729400 | 29950 | 29950 | 29950 | 29900 | 769 |
| 475 | 20240624 | 104000 | 4529721700 | 29950 | 29950 | 30000 | 29900 | 1684 |
| 476 | 20240624 | 103900 | 4479284650 | 30000 | 29950 | 30050 | 29950 | 328 |
| 477 | 20240624 | 103800 | 4469446550 | 30000 | 30000 | 30050 | 29950 | 701 |
| 478 | 20240624 | 103700 | 4448421700 | 30000 | 30000 | 30000 | 29950 | 1405 |
| 479 | 20240624 | 103600 | 4406277350 | 30000 | 30000 | 30050 | 30000 | 101 |
| 480 | 20240624 | 103500 | 4403244850 | 30050 | 30100 | 30100 | 30050 | 378 |
| 481 | 20240624 | 103400 | 4391885100 | 30100 | 30050 | 30100 | 30050 | 54 |
| 482 | 20240624 | 103300 | 4390260050 | 30100 | 30100 | 30100 | 30050 | 147 |
| 483 | 20240624 | 103200 | 4385840750 | 30050 | 30100 | 30100 | 30050 | 404 |
| 484 | 20240624 | 103100 | 4373696950 | 30100 | 30050 | 30100 | 30050 | 276 |
| 485 | 20240624 | 103000 | 4365397800 | 30100 | 30100 | 30100 | 30050 | 177 |
| 486 | 20240624 | 102900 | 4360074700 | 30100 | 30100 | 30100 | 30050 | 29 |
| 487 | 20240624 | 102800 | 4359201900 | 30100 | 30100 | 30150 | 30100 | 238 |
| 488 | 20240624 | 102700 | 4352037800 | 30100 | 30100 | 30100 | 30050 | 342 |
| 489 | 20240624 | 102600 | 4341756450 | 30100 | 30050 | 30100 | 30050 | 1118 |
| 490 | 20240624 | 102500 | 4308159650 | 30050 | 30150 | 30150 | 30050 | 174 |
| 491 | 20240624 | 102400 | 4302914550 | 30100 | 30100 | 30100 | 30100 | 451 |
| 492 | 20240624 | 102300 | 4289339450 | 30150 | 30050 | 30200 | 30050 | 6758 |
| 493 | 20240624 | 102200 | 4086198300 | 30050 | 30050 | 30050 | 30000 | 137 |
| 494 | 20240624 | 102100 | 4082081550 | 29950 | 29950 | 30050 | 29950 | 1555 |
| 495 | 20240624 | 102000 | 4035503350 | 30000 | 30050 | 30050 | 30000 | 1447 |
| 496 | 20240624 | 101900 | 3992090100 | 30000 | 30050 | 30050 | 30000 | 59 |
| 497 | 20240624 | 101800 | 3990318250 | 30050 | 30000 | 30050 | 29950 | 384 |
| 498 | 20240624 | 101700 | 3978797450 | 29950 | 30000 | 30050 | 29950 | 4390 |
| 499 | 20240624 | 101600 | 3847294600 | 30000 | 30050 | 30050 | 30000 | 424 |
| 500 | 20240624 | 101500 | 3834573050 | 30050 | 30050 | 30100 | 30000 | 6995 |
| 501 | 20240624 | 101400 | 3624620500 | 30050 | 30100 | 30150 | 30050 | 1804 |
| 502 | 20240624 | 101300 | 3570322600 | 30150 | 30150 | 30150 | 30100 | 198 |
| 503 | 20240624 | 101200 | 3564356200 | 30150 | 30150 | 30150 | 30100 | 356 |
| 504 | 20240624 | 101100 | 3553623850 | 30200 | 30200 | 30200 | 30100 | 2132 |
| 505 | 20240624 | 101000 | 3489374450 | 30200 | 30200 | 30200 | 30200 | 186 |
| 506 | 20240624 | 100900 | 3483757250 | 30200 | 30100 | 30200 | 30100 | 316 |
| 507 | 20240624 | 100800 | 3474230650 | 30150 | 30150 | 30150 | 30100 | 620 |
| 508 | 20240624 | 100700 | 3455542400 | 30150 | 30150 | 30150 | 30100 | 106 |
| 509 | 20240624 | 100600 | 3452347350 | 30150 | 30200 | 30250 | 30150 | 330 |
| 510 | 20240624 | 100500 | 3442392400 | 30200 | 30200 | 30200 | 30150 | 208 |
| 511 | 20240624 | 100400 | 3436114800 | 30150 | 30300 | 30300 | 30100 | 4260 |
| 512 | 20240624 | 100300 | 3307550500 | 30250 | 30250 | 30350 | 30250 | 490 |
| 513 | 20240624 | 100200 | 3292721200 | 30300 | 30300 | 30300 | 30250 | 1551 |
| 514 | 20240624 | 100100 | 3245756050 | 30300 | 30300 | 30300 | 30250 | 133 |
| 515 | 20240624 | 100000 | 3241726200 | 30250 | 30250 | 30300 | 30250 | 708 |
| 516 | 20240624 | 095900 | 3220304750 | 30250 | 30250 | 30300 | 30250 | 339 |
| 517 | 20240624 | 095800 | 3210041200 | 30300 | 30350 | 30350 | 30250 | 694 |
| 518 | 20240624 | 095700 | 3189014400 | 30300 | 30300 | 30350 | 30250 | 971 |
| 519 | 20240624 | 095600 | 3159594300 | 30300 | 30450 | 30450 | 30300 | 26754 |
| 520 | 20240624 | 095500 | 2346606850 | 30450 | 30450 | 30450 | 30400 | 912 |
| 521 | 20240624 | 095400 | 2318869450 | 30450 | 30450 | 30450 | 30400 | 6351 |
| 522 | 20240624 | 095300 | 2125795400 | 30400 | 30450 | 30450 | 30400 | 1253 |
| 523 | 20240624 | 095200 | 2087641650 | 30450 | 30450 | 30450 | 30400 | 238 |
| 524 | 20240624 | 095100 | 2080398600 | 30400 | 30400 | 30450 | 30400 | 86 |
| 525 | 20240624 | 095000 | 2077781550 | 30450 | 30400 | 30500 | 30400 | 123 |
| 526 | 20240624 | 094900 | 2074037500 | 30400 | 30450 | 30450 | 30400 | 540 |
| 527 | 20240624 | 094800 | 2057600300 | 30450 | 30500 | 30500 | 30450 | 207 |
| 528 | 20240624 | 094700 | 2051296750 | 30400 | 30500 | 30550 | 30400 | 1130 |
| 529 | 20240624 | 094600 | 2016911200 | 30500 | 30550 | 30550 | 30500 | 39 |
| 530 | 20240624 | 094500 | 2015720850 | 30500 | 30550 | 30550 | 30500 | 255 |
| 531 | 20240624 | 094400 | 2007937600 | 30500 | 30600 | 30650 | 30400 | 4102 |
| 532 | 20240624 | 094300 | 1882978900 | 30600 | 30600 | 30650 | 30600 | 342 |
| 533 | 20240624 | 094200 | 1872513550 | 30650 | 30600 | 30650 | 30550 | 713 |
| 534 | 20240624 | 094100 | 1850695950 | 30600 | 30600 | 30600 | 30550 | 149 |
| 535 | 20240624 | 094000 | 1846141700 | 30600 | 30550 | 30600 | 30400 | 2223 |
| 536 | 20240624 | 093900 | 1778381750 | 30550 | 30600 | 30600 | 30500 | 76 |
| 537 | 20240624 | 093800 | 1776057700 | 30600 | 30550 | 30650 | 30550 | 1924 |
| 538 | 20240624 | 093700 | 1717216300 | 30550 | 30550 | 30550 | 30500 | 542 |
| 539 | 20240624 | 093600 | 1700680350 | 30500 | 30500 | 30550 | 30500 | 301 |
| 540 | 20240624 | 093500 | 1691498750 | 30500 | 30500 | 30600 | 30500 | 324 |
| 541 | 20240624 | 093400 | 1681599700 | 30550 | 30600 | 30600 | 30500 | 621 |
| 542 | 20240624 | 093300 | 1662631950 | 30550 | 30600 | 30600 | 30550 | 598 |
| 543 | 20240624 | 093200 | 1644360050 | 30600 | 30550 | 30600 | 30550 | 1880 |
| 544 | 20240624 | 093100 | 1586834050 | 30550 | 30600 | 30600 | 30550 | 332 |
| 545 | 20240624 | 093000 | 1576690600 | 30600 | 30600 | 30650 | 30550 | 826 |
| 546 | 20240624 | 092900 | 1551413300 | 30550 | 30500 | 30600 | 30500 | 137 |
| 547 | 20240624 | 092800 | 1547227850 | 30550 | 30550 | 30550 | 30550 | 173 |
| 548 | 20240624 | 092700 | 1541942700 | 30500 | 30500 | 30600 | 30500 | 652 |
| 549 | 20240624 | 092600 | 1522053450 | 30550 | 30600 | 30600 | 30550 | 1575 |
| 550 | 20240624 | 092500 | 1473866150 | 30550 | 30500 | 30550 | 30450 | 2020 |
| 551 | 20240624 | 092400 | 1412228000 | 30500 | 30550 | 30550 | 30450 | 300 |
| 552 | 20240624 | 092300 | 1403081000 | 30550 | 30500 | 30550 | 30500 | 1171 |
| 553 | 20240624 | 092200 | 1367362300 | 30550 | 30450 | 30550 | 30400 | 2103 |
| 554 | 20240624 | 092100 | 1303267900 | 30450 | 30450 | 30500 | 30400 | 285 |
| 555 | 20240624 | 092000 | 1294582600 | 30500 | 30500 | 30550 | 30450 | 1061 |
| 556 | 20240624 | 091900 | 1262206500 | 30500 | 30450 | 30500 | 30350 | 3915 |
| 557 | 20240624 | 091800 | 1143146600 | 30500 | 30450 | 30500 | 30450 | 353 |
| 558 | 20240624 | 091700 | 1132384000 | 30500 | 30550 | 30550 | 30450 | 842 |
| 559 | 20240624 | 091600 | 1106737250 | 30550 | 30450 | 30550 | 30400 | 47 |
| 560 | 20240624 | 091500 | 1105305150 | 30500 | 30500 | 30550 | 30350 | 300 |
| 561 | 20240624 | 091400 | 1096152500 | 30350 | 30500 | 30500 | 30350 | 1343 |
| 562 | 20240624 | 091300 | 1055279900 | 30350 | 30500 | 30500 | 30350 | 2349 |
| 563 | 20240624 | 091200 | 983836300 | 30500 | 30550 | 30600 | 30450 | 1572 |
| 564 | 20240624 | 091100 | 935924700 | 30550 | 30600 | 30600 | 30500 | 734 |
| 565 | 20240624 | 091000 | 913492750 | 30600 | 30550 | 30600 | 30550 | 1997 |
| 566 | 20240624 | 090900 | 852428000 | 30500 | 30500 | 30550 | 30450 | 840 |
| 567 | 20240624 | 090800 | 826804950 | 30500 | 30300 | 30500 | 30250 | 2257 |
| 568 | 20240624 | 090700 | 758348300 | 30300 | 30300 | 30300 | 30250 | 1100 |
| 569 | 20240624 | 090600 | 725043100 | 30300 | 30450 | 30450 | 30300 | 2261 |
| 570 | 20240624 | 090500 | 656384700 | 30450 | 30550 | 30550 | 30400 | 1527 |
| 571 | 20240624 | 090400 | 609879650 | 30500 | 30500 | 30600 | 30450 | 1480 |
| 572 | 20240624 | 090300 | 564729550 | 30500 | 30550 | 30600 | 30500 | 785 |
| 573 | 20240624 | 090200 | 540754900 | 30550 | 30550 | 30600 | 30500 | 2207 |
| 574 | 20240624 | 090100 | 473401700 | 30550 | 30700 | 30700 | 30500 | 1445 |
| 575 | 20240624 | 090000 | 429261950 | 30700 | 30700 | 30700 | 30450 | 13918 |