29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 183400 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 20072 |
| 3 | 20240619 | 183300 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 4 | 20240619 | 183200 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 5 | 20240619 | 183100 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 6 | 20240619 | 183000 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 7 | 20240619 | 182900 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 8 | 20240619 | 182800 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 9 | 20240619 | 182700 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 10 | 20240619 | 182600 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 11 | 20240619 | 182500 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 12 | 20240619 | 182400 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 13 | 20240619 | 182300 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 14 | 20240619 | 182200 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 15 | 20240619 | 182100 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 16 | 20240619 | 182000 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 17 | 20240619 | 181900 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 18 | 20240619 | 181800 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 19 | 20240619 | 181700 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 20 | 20240619 | 181600 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 21 | 20240619 | 181500 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 22 | 20240619 | 181400 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 23 | 20240619 | 181300 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 24 | 20240619 | 181200 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 25 | 20240619 | 181100 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 26 | 20240619 | 181000 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 27 | 20240619 | 180900 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 28 | 20240619 | 180800 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 29 | 20240619 | 180700 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 30 | 20240619 | 180600 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 31 | 20240619 | 180500 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 32 | 20240619 | 180400 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 20072 |
| 33 | 20240619 | 180300 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 34 | 20240619 | 180200 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 35 | 20240619 | 180100 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 36 | 20240619 | 180000 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 37 | 20240619 | 175900 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 38 | 20240619 | 175800 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 39 | 20240619 | 175700 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 40 | 20240619 | 175600 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 41 | 20240619 | 175500 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 42 | 20240619 | 175400 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 43 | 20240619 | 175300 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 44 | 20240619 | 175200 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 45 | 20240619 | 175100 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 46 | 20240619 | 175000 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 47 | 20240619 | 174900 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 48 | 20240619 | 174800 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 49 | 20240619 | 174700 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 50 | 20240619 | 174600 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 51 | 20240619 | 174500 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 52 | 20240619 | 174400 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 53 | 20240619 | 174300 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 54 | 20240619 | 174200 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 55 | 20240619 | 174100 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 56 | 20240619 | 174000 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 57 | 20240619 | 173900 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 58 | 20240619 | 173800 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 59 | 20240619 | 173700 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 60 | 20240619 | 173600 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 61 | 20240619 | 173500 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 62 | 20240619 | 173400 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 20072 |
| 63 | 20240619 | 173300 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 64 | 20240619 | 173200 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 65 | 20240619 | 173100 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 66 | 20240619 | 173000 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 67 | 20240619 | 172900 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 68 | 20240619 | 172800 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 69 | 20240619 | 172700 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 70 | 20240619 | 172600 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 71 | 20240619 | 172500 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 72 | 20240619 | 172400 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 73 | 20240619 | 172300 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 74 | 20240619 | 172200 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 75 | 20240619 | 172100 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 76 | 20240619 | 172000 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 77 | 20240619 | 171900 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 78 | 20240619 | 171800 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 79 | 20240619 | 171700 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 80 | 20240619 | 171600 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 81 | 20240619 | 171500 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 82 | 20240619 | 171400 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 83 | 20240619 | 171300 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 84 | 20240619 | 171200 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 85 | 20240619 | 171100 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 86 | 20240619 | 171000 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 87 | 20240619 | 170900 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 88 | 20240619 | 170800 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 89 | 20240619 | 170700 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 90 | 20240619 | 170600 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 91 | 20240619 | 170500 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 92 | 20240619 | 170400 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 20072 |
| 93 | 20240619 | 170300 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 94 | 20240619 | 170200 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 95 | 20240619 | 170100 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 96 | 20240619 | 170000 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 97 | 20240619 | 165900 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 98 | 20240619 | 165800 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 99 | 20240619 | 165700 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 100 | 20240619 | 165600 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 101 | 20240619 | 165500 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 102 | 20240619 | 165400 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 103 | 20240619 | 165300 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 104 | 20240619 | 165200 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 105 | 20240619 | 165100 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 106 | 20240619 | 165000 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 107 | 20240619 | 164900 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 108 | 20240619 | 164800 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 109 | 20240619 | 164700 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 110 | 20240619 | 164600 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 111 | 20240619 | 164500 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 112 | 20240619 | 164400 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 113 | 20240619 | 164300 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 114 | 20240619 | 164200 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 115 | 20240619 | 164100 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 116 | 20240619 | 164000 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 117 | 20240619 | 163900 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 118 | 20240619 | 163800 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 119 | 20240619 | 163700 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 120 | 20240619 | 163600 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 121 | 20240619 | 163500 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 122 | 20240619 | 163400 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 20072 |
| 123 | 20240619 | 163300 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 124 | 20240619 | 163200 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 125 | 20240619 | 163100 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 126 | 20240619 | 163000 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 127 | 20240619 | 162900 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 128 | 20240619 | 162800 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 129 | 20240619 | 162700 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 130 | 20240619 | 162600 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 131 | 20240619 | 162500 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 132 | 20240619 | 162400 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 133 | 20240619 | 162300 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 134 | 20240619 | 162200 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 135 | 20240619 | 162100 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 136 | 20240619 | 162000 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 137 | 20240619 | 161900 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 138 | 20240619 | 161800 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 139 | 20240619 | 161700 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 140 | 20240619 | 161600 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 141 | 20240619 | 161500 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 142 | 20240619 | 161400 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 143 | 20240619 | 161300 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 144 | 20240619 | 161200 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 145 | 20240619 | 161100 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 146 | 20240619 | 161000 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 147 | 20240619 | 160900 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 148 | 20240619 | 160800 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 149 | 20240619 | 160700 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 150 | 20240619 | 160600 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 151 | 20240619 | 160500 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 152 | 20240619 | 160400 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 20072 |
| 153 | 20240619 | 160300 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 154 | 20240619 | 160200 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 155 | 20240619 | 160100 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 156 | 20240619 | 160000 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 157 | 20240619 | 155900 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 158 | 20240619 | 155800 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 159 | 20240619 | 155700 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 160 | 20240619 | 155600 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 161 | 20240619 | 155500 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 162 | 20240619 | 155400 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 163 | 20240619 | 155300 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 164 | 20240619 | 155200 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 165 | 20240619 | 155100 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 166 | 20240619 | 155000 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 167 | 20240619 | 154900 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 168 | 20240619 | 154800 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 169 | 20240619 | 154700 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 170 | 20240619 | 154600 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 171 | 20240619 | 154500 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 172 | 20240619 | 154400 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 173 | 20240619 | 154300 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 174 | 20240619 | 154200 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 175 | 20240619 | 154100 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 176 | 20240619 | 154000 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 177 | 20240619 | 153900 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 178 | 20240619 | 153800 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 179 | 20240619 | 153700 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 180 | 20240619 | 153600 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 181 | 20240619 | 153500 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 182 | 20240619 | 153400 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 20072 |
| 183 | 20240619 | 153300 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 184 | 20240619 | 153200 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 185 | 20240619 | 153100 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 186 | 20240619 | 153000 | 5516233240 | 2270 | 2270 | 2270 | 2270 | 20072 |
| 187 | 20240619 | 152900 | 5470669800 | 2255 | 2255 | 2255 | 2255 | 0 |
| 188 | 20240619 | 152800 | 5470669800 | 2255 | 2255 | 2255 | 2255 | 0 |
| 189 | 20240619 | 152700 | 5470669800 | 2255 | 2255 | 2255 | 2255 | 0 |
| 190 | 20240619 | 152600 | 5470669800 | 2255 | 2255 | 2255 | 2255 | 0 |
| 191 | 20240619 | 152500 | 5470669800 | 2255 | 2255 | 2255 | 2255 | 0 |
| 192 | 20240619 | 152400 | 5470669800 | 2255 | 2255 | 2255 | 2255 | 0 |
| 193 | 20240619 | 152300 | 5470669800 | 2255 | 2255 | 2255 | 2255 | 0 |
| 194 | 20240619 | 152200 | 5470669800 | 2255 | 2255 | 2255 | 2255 | 0 |
| 195 | 20240619 | 152100 | 5470669800 | 2255 | 2255 | 2255 | 2255 | 0 |
| 196 | 20240619 | 152000 | 5470669800 | 2255 | 2255 | 2255 | 2255 | 0 |
| 197 | 20240619 | 151900 | 5470669800 | 2255 | 2250 | 2255 | 2240 | 5486 |
| 198 | 20240619 | 151800 | 5458370980 | 2260 | 2260 | 2260 | 2260 | 22 |
| 199 | 20240619 | 151700 | 5458321260 | 2260 | 2245 | 2260 | 2235 | 1081 |
| 200 | 20240619 | 151600 | 5455901190 | 2235 | 2245 | 2260 | 2235 | 3378 |
| 201 | 20240619 | 151500 | 5448316215 | 2240 | 2265 | 2265 | 2220 | 75434 |
| 202 | 20240619 | 151400 | 5279197275 | 2265 | 2270 | 2270 | 2265 | 430 |
| 203 | 20240619 | 151300 | 5278221675 | 2265 | 2270 | 2270 | 2265 | 1920 |
| 204 | 20240619 | 151200 | 5273868275 | 2270 | 2265 | 2270 | 2265 | 3104 |
| 205 | 20240619 | 151100 | 5266832685 | 2270 | 2275 | 2275 | 2265 | 3701 |
| 206 | 20240619 | 151000 | 5258444375 | 2275 | 2270 | 2280 | 2270 | 1515 |
| 207 | 20240619 | 150900 | 5254997995 | 2265 | 2270 | 2270 | 2265 | 5281 |
| 208 | 20240619 | 150800 | 5243022310 | 2280 | 2280 | 2280 | 2270 | 1077 |
| 209 | 20240619 | 150700 | 5240577500 | 2275 | 2270 | 2275 | 2270 | 1836 |
| 210 | 20240619 | 150600 | 5236401315 | 2275 | 2280 | 2280 | 2275 | 1562 |
| 211 | 20240619 | 150500 | 5232847760 | 2275 | 2275 | 2280 | 2275 | 241 |
| 212 | 20240619 | 150400 | 5232299450 | 2275 | 2275 | 2275 | 2275 | 22 |
| 213 | 20240619 | 150300 | 5232249400 | 2290 | 2290 | 2290 | 2290 | 1 |
| 214 | 20240619 | 150200 | 5232247110 | 2275 | 2280 | 2290 | 2275 | 1093 |
| 215 | 20240619 | 150100 | 5229760505 | 2290 | 2290 | 2290 | 2290 | 1 |
| 216 | 20240619 | 150000 | 5229758215 | 2275 | 2290 | 2290 | 2275 | 102 |
| 217 | 20240619 | 145900 | 5229526050 | 2280 | 2280 | 2295 | 2280 | 12386 |
| 218 | 20240619 | 145800 | 5201190455 | 2280 | 2275 | 2280 | 2275 | 927 |
| 219 | 20240619 | 145700 | 5199081515 | 2280 | 2280 | 2280 | 2275 | 542 |
| 220 | 20240619 | 145600 | 5197846255 | 2275 | 2275 | 2275 | 2275 | 1616 |
| 221 | 20240619 | 145500 | 5194169855 | 2270 | 2270 | 2275 | 2270 | 456 |
| 222 | 20240619 | 145400 | 5193134730 | 2270 | 2270 | 2275 | 2270 | 423 |
| 223 | 20240619 | 145300 | 5192174515 | 2270 | 2270 | 2270 | 2270 | 53 |
| 224 | 20240619 | 145200 | 5192054205 | 2270 | 2265 | 2275 | 2265 | 767 |
| 225 | 20240619 | 145100 | 5190313160 | 2265 | 2270 | 2270 | 2265 | 3490 |
| 226 | 20240619 | 145000 | 5182394160 | 2275 | 2275 | 2275 | 2275 | 0 |
| 227 | 20240619 | 144900 | 5182394160 | 2275 | 2275 | 2275 | 2275 | 0 |
| 228 | 20240619 | 144800 | 5182394160 | 2275 | 2275 | 2275 | 2275 | 1 |
| 229 | 20240619 | 144700 | 5182391885 | 2275 | 2275 | 2275 | 2270 | 206 |
| 230 | 20240619 | 144600 | 5181924010 | 2275 | 2275 | 2275 | 2275 | 2608 |
| 231 | 20240619 | 144500 | 5175990810 | 2280 | 2280 | 2280 | 2280 | 0 |
| 232 | 20240619 | 144400 | 5175990810 | 2280 | 2280 | 2280 | 2280 | 0 |
| 233 | 20240619 | 144300 | 5175990810 | 2280 | 2280 | 2280 | 2280 | 0 |
| 234 | 20240619 | 144200 | 5175990810 | 2280 | 2280 | 2280 | 2280 | 149 |
| 235 | 20240619 | 144100 | 5175651090 | 2275 | 2275 | 2275 | 2275 | 800 |
| 236 | 20240619 | 144000 | 5173831090 | 2280 | 2275 | 2280 | 2275 | 1079 |
| 237 | 20240619 | 143900 | 5171376330 | 2275 | 2275 | 2275 | 2275 | 15 |
| 238 | 20240619 | 143800 | 5171342205 | 2275 | 2275 | 2275 | 2275 | 397 |
| 239 | 20240619 | 143700 | 5170439030 | 2275 | 2275 | 2275 | 2275 | 1 |
| 240 | 20240619 | 143600 | 5170436755 | 2275 | 2275 | 2275 | 2275 | 166 |
| 241 | 20240619 | 143500 | 5170059105 | 2275 | 2280 | 2280 | 2275 | 953 |
| 242 | 20240619 | 143400 | 5167889935 | 2280 | 2285 | 2285 | 2275 | 64 |
| 243 | 20240619 | 143300 | 5167744300 | 2285 | 2275 | 2285 | 2275 | 55 |
| 244 | 20240619 | 143200 | 5167619125 | 2280 | 2280 | 2280 | 2280 | 140 |
| 245 | 20240619 | 143100 | 5167299925 | 2280 | 2275 | 2280 | 2275 | 560 |
| 246 | 20240619 | 143000 | 5166023425 | 2275 | 2275 | 2275 | 2275 | 50 |
| 247 | 20240619 | 142900 | 5165909675 | 2275 | 2280 | 2280 | 2275 | 4223 |
| 248 | 20240619 | 142800 | 5156293085 | 2285 | 2285 | 2285 | 2285 | 1701 |
| 249 | 20240619 | 142700 | 5152406300 | 2290 | 2290 | 2290 | 2290 | 0 |
| 250 | 20240619 | 142600 | 5152406300 | 2290 | 2290 | 2290 | 2290 | 0 |
| 251 | 20240619 | 142500 | 5152406300 | 2290 | 2290 | 2290 | 2290 | 0 |
| 252 | 20240619 | 142400 | 5152406300 | 2290 | 2285 | 2290 | 2280 | 623 |
| 253 | 20240619 | 142300 | 5150985740 | 2280 | 2280 | 2280 | 2280 | 70 |
| 254 | 20240619 | 142200 | 5150826140 | 2285 | 2285 | 2285 | 2285 | 20 |
| 255 | 20240619 | 142100 | 5150780440 | 2280 | 2285 | 2285 | 2280 | 2556 |
| 256 | 20240619 | 142000 | 5144943310 | 2290 | 2285 | 2290 | 2275 | 447 |
| 257 | 20240619 | 141900 | 5143923120 | 2285 | 2290 | 2290 | 2285 | 7829 |
| 258 | 20240619 | 141800 | 5126032750 | 2295 | 2290 | 2295 | 2290 | 3700 |
| 259 | 20240619 | 141700 | 5117542335 | 2290 | 2285 | 2295 | 2285 | 5281 |
| 260 | 20240619 | 141600 | 5105444705 | 2285 | 2285 | 2285 | 2285 | 0 |
| 261 | 20240619 | 141500 | 5105444705 | 2285 | 2285 | 2285 | 2285 | 1070 |
| 262 | 20240619 | 141400 | 5102999755 | 2285 | 2285 | 2285 | 2275 | 453 |
| 263 | 20240619 | 141300 | 5101966000 | 2275 | 2280 | 2280 | 2275 | 1000 |
| 264 | 20240619 | 141200 | 5099689335 | 2285 | 2285 | 2285 | 2285 | 2 |
| 265 | 20240619 | 141100 | 5099684765 | 2280 | 2280 | 2280 | 2280 | 389 |
| 266 | 20240619 | 141000 | 5098797845 | 2275 | 2275 | 2275 | 2275 | 0 |
| 267 | 20240619 | 140900 | 5098797845 | 2275 | 2285 | 2285 | 2275 | 88 |
| 268 | 20240619 | 140800 | 5098597275 | 2280 | 2285 | 2285 | 2275 | 93 |
| 269 | 20240619 | 140700 | 5098385615 | 2280 | 2270 | 2280 | 2270 | 2709 |
| 270 | 20240619 | 140600 | 5092216200 | 2270 | 2280 | 2280 | 2270 | 3 |
| 271 | 20240619 | 140500 | 5092209370 | 2280 | 2280 | 2280 | 2265 | 1510 |
| 272 | 20240619 | 140400 | 5088777065 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 273 | 20240619 | 140300 | 5086507065 | 2270 | 2280 | 2280 | 2270 | 362 |
| 274 | 20240619 | 140200 | 5085683365 | 2280 | 2280 | 2280 | 2280 | 1 |
| 275 | 20240619 | 140100 | 5085681085 | 2275 | 2275 | 2275 | 2275 | 165 |
| 276 | 20240619 | 140000 | 5085305710 | 2275 | 2275 | 2275 | 2275 | 1600 |
| 277 | 20240619 | 135900 | 5081665710 | 2280 | 2280 | 2280 | 2280 | 405 |
| 278 | 20240619 | 135800 | 5080742310 | 2280 | 2280 | 2280 | 2280 | 51 |
| 279 | 20240619 | 135700 | 5080626030 | 2280 | 2280 | 2280 | 2280 | 0 |
| 280 | 20240619 | 135600 | 5080626030 | 2280 | 2280 | 2280 | 2280 | 1649 |
| 281 | 20240619 | 135500 | 5076866310 | 2285 | 2285 | 2285 | 2280 | 465 |
| 282 | 20240619 | 135400 | 5075804610 | 2285 | 2285 | 2285 | 2285 | 500 |
| 283 | 20240619 | 135300 | 5074662110 | 2285 | 2285 | 2285 | 2285 | 0 |
| 284 | 20240619 | 135200 | 5074662110 | 2285 | 2285 | 2285 | 2285 | 0 |
| 285 | 20240619 | 135100 | 5074662110 | 2285 | 2285 | 2285 | 2285 | 203 |
| 286 | 20240619 | 135000 | 5074198255 | 2280 | 2285 | 2285 | 2280 | 1963 |
| 287 | 20240619 | 134900 | 5069713610 | 2280 | 2280 | 2280 | 2280 | 100 |
| 288 | 20240619 | 134800 | 5069485610 | 2290 | 2290 | 2290 | 2275 | 285 |
| 289 | 20240619 | 134700 | 5068837115 | 2290 | 2270 | 2290 | 2270 | 8328 |
| 290 | 20240619 | 134600 | 5049932255 | 2270 | 2270 | 2270 | 2270 | 12 |
| 291 | 20240619 | 134500 | 5049905015 | 2270 | 2275 | 2290 | 2270 | 4975 |
| 292 | 20240619 | 134400 | 5038599580 | 2280 | 2280 | 2290 | 2280 | 2034 |
| 293 | 20240619 | 134300 | 5033962050 | 2280 | 2280 | 2280 | 2280 | 0 |
| 294 | 20240619 | 134200 | 5033962050 | 2280 | 2290 | 2290 | 2280 | 4541 |
| 295 | 20240619 | 134100 | 5023598385 | 2290 | 2300 | 2300 | 2290 | 2217 |
| 296 | 20240619 | 134000 | 5018514285 | 2300 | 2300 | 2305 | 2295 | 4544 |
| 297 | 20240619 | 133900 | 5008080690 | 2300 | 2295 | 2300 | 2290 | 1179 |
| 298 | 20240619 | 133800 | 5005376670 | 2295 | 2295 | 2315 | 2295 | 619 |
| 299 | 20240619 | 133700 | 5003950535 | 2300 | 2300 | 2300 | 2300 | 480 |
| 300 | 20240619 | 133600 | 5002846535 | 2300 | 2300 | 2300 | 2300 | 0 |
| 301 | 20240619 | 133500 | 5002846535 | 2300 | 2300 | 2300 | 2295 | 30 |
| 302 | 20240619 | 133400 | 5002777585 | 2300 | 2300 | 2300 | 2285 | 9 |
| 303 | 20240619 | 133300 | 5002756900 | 2285 | 2300 | 2300 | 2280 | 3140 |
| 304 | 20240619 | 133200 | 4995559300 | 2300 | 2300 | 2305 | 2300 | 2068 |
| 305 | 20240619 | 133100 | 4990802885 | 2300 | 2280 | 2305 | 2270 | 10421 |
| 306 | 20240619 | 133000 | 4966870220 | 2280 | 2280 | 2280 | 2265 | 4364 |
| 307 | 20240619 | 132900 | 4956963885 | 2275 | 2275 | 2280 | 2275 | 272 |
| 308 | 20240619 | 132800 | 4956345080 | 2280 | 2275 | 2280 | 2275 | 25 |
| 309 | 20240619 | 132700 | 4956288090 | 2280 | 2275 | 2280 | 2275 | 1140 |
| 310 | 20240619 | 132600 | 4953690370 | 2275 | 2275 | 2275 | 2275 | 3 |
| 311 | 20240619 | 132500 | 4953683545 | 2275 | 2275 | 2275 | 2270 | 446 |
| 312 | 20240619 | 132400 | 4952670990 | 2270 | 2270 | 2280 | 2270 | 1881 |
| 313 | 20240619 | 132300 | 4948401090 | 2280 | 2280 | 2280 | 2260 | 9542 |
| 314 | 20240619 | 132200 | 4926786575 | 2275 | 2275 | 2275 | 2275 | 14 |
| 315 | 20240619 | 132100 | 4926754725 | 2275 | 2275 | 2275 | 2275 | 1974 |
| 316 | 20240619 | 132000 | 4922263875 | 2275 | 2275 | 2280 | 2275 | 1013 |
| 317 | 20240619 | 131900 | 4919959235 | 2270 | 2270 | 2270 | 2270 | 1537 |
| 318 | 20240619 | 131800 | 4916470245 | 2270 | 2275 | 2275 | 2270 | 61 |
| 319 | 20240619 | 131700 | 4916331480 | 2275 | 2275 | 2275 | 2275 | 125 |
| 320 | 20240619 | 131600 | 4916047105 | 2275 | 2280 | 2280 | 2275 | 338 |
| 321 | 20240619 | 131500 | 4915278145 | 2280 | 2280 | 2280 | 2280 | 7 |
| 322 | 20240619 | 131400 | 4915262185 | 2280 | 2280 | 2280 | 2280 | 21 |
| 323 | 20240619 | 131300 | 4915214305 | 2275 | 2270 | 2280 | 2270 | 2702 |
| 324 | 20240619 | 131200 | 4909069740 | 2270 | 2275 | 2275 | 2270 | 416 |
| 325 | 20240619 | 131100 | 4908125350 | 2275 | 2275 | 2275 | 2270 | 578 |
| 326 | 20240619 | 131000 | 4906810605 | 2275 | 2270 | 2275 | 2270 | 423 |
| 327 | 20240619 | 130900 | 4905849050 | 2275 | 2270 | 2275 | 2265 | 1145 |
| 328 | 20240619 | 130800 | 4903248970 | 2270 | 2280 | 2280 | 2270 | 393 |
| 329 | 20240619 | 130700 | 4902355330 | 2280 | 2280 | 2280 | 2280 | 123 |
| 330 | 20240619 | 130600 | 4902074890 | 2280 | 2270 | 2280 | 2270 | 20 |
| 331 | 20240619 | 130500 | 4902029325 | 2270 | 2270 | 2270 | 2270 | 523 |
| 332 | 20240619 | 130400 | 4900842115 | 2270 | 2275 | 2280 | 2270 | 2398 |
| 333 | 20240619 | 130300 | 4895397775 | 2270 | 2260 | 2270 | 2260 | 7698 |
| 334 | 20240619 | 130200 | 4877968745 | 2260 | 2260 | 2265 | 2260 | 2375 |
| 335 | 20240619 | 130100 | 4872601240 | 2260 | 2255 | 2265 | 2255 | 6473 |
| 336 | 20240619 | 130000 | 4857966005 | 2255 | 2270 | 2270 | 2255 | 35520 |
| 337 | 20240619 | 125900 | 4777636620 | 2270 | 2275 | 2285 | 2265 | 22361 |
| 338 | 20240619 | 125800 | 4726850230 | 2275 | 2285 | 2285 | 2275 | 7208 |
| 339 | 20240619 | 125700 | 4710418880 | 2285 | 2290 | 2290 | 2285 | 3450 |
| 340 | 20240619 | 125600 | 4702527350 | 2290 | 2295 | 2295 | 2290 | 1133 |
| 341 | 20240619 | 125500 | 4699931930 | 2290 | 2295 | 2295 | 2290 | 3078 |
| 342 | 20240619 | 125400 | 4692882910 | 2285 | 2295 | 2295 | 2285 | 1213 |
| 343 | 20240619 | 125300 | 4690108305 | 2295 | 2285 | 2295 | 2285 | 711 |
| 344 | 20240619 | 125200 | 4688483230 | 2285 | 2290 | 2290 | 2285 | 3462 |
| 345 | 20240619 | 125100 | 4680569050 | 2285 | 2285 | 2285 | 2285 | 1270 |
| 346 | 20240619 | 125000 | 4677667100 | 2285 | 2290 | 2290 | 2285 | 1470 |
| 347 | 20240619 | 124900 | 4674306195 | 2290 | 2290 | 2295 | 2290 | 1044 |
| 348 | 20240619 | 124800 | 4671915425 | 2290 | 2295 | 2295 | 2290 | 623 |
| 349 | 20240619 | 124700 | 4670488665 | 2295 | 2295 | 2300 | 2280 | 4402 |
| 350 | 20240619 | 124600 | 4660408040 | 2290 | 2280 | 2295 | 2280 | 6367 |
| 351 | 20240619 | 124500 | 4645879735 | 2280 | 2280 | 2285 | 2280 | 4209 |
| 352 | 20240619 | 124400 | 4636281530 | 2285 | 2285 | 2290 | 2280 | 2098 |
| 353 | 20240619 | 124300 | 4631491605 | 2285 | 2285 | 2285 | 2275 | 16308 |
| 354 | 20240619 | 124200 | 4594333765 | 2285 | 2290 | 2290 | 2285 | 9594 |
| 355 | 20240619 | 124100 | 4572410970 | 2290 | 2300 | 2300 | 2290 | 9924 |
| 356 | 20240619 | 124000 | 4549666750 | 2300 | 2295 | 2300 | 2295 | 4525 |
| 357 | 20240619 | 123900 | 4539279000 | 2300 | 2295 | 2300 | 2285 | 5074 |
| 358 | 20240619 | 123800 | 4527663755 | 2300 | 2295 | 2305 | 2285 | 28498 |
| 359 | 20240619 | 123700 | 4462318255 | 2300 | 2300 | 2300 | 2290 | 13024 |
| 360 | 20240619 | 123600 | 4432447665 | 2300 | 2295 | 2300 | 2280 | 33206 |
| 361 | 20240619 | 123500 | 4356344525 | 2300 | 2340 | 2340 | 2280 | 71919 |
| 362 | 20240619 | 123400 | 4190735780 | 2335 | 2350 | 2355 | 2330 | 28487 |
| 363 | 20240619 | 123300 | 4124101090 | 2340 | 2355 | 2365 | 2335 | 52531 |
| 364 | 20240619 | 123200 | 4000701835 | 2360 | 2385 | 2385 | 2355 | 45388 |
| 365 | 20240619 | 123100 | 3893142220 | 2375 | 2370 | 2390 | 2360 | 48547 |
| 366 | 20240619 | 123000 | 3777893695 | 2365 | 2450 | 2450 | 2355 | 134809 |
| 367 | 20240619 | 122900 | 3453644335 | 2450 | 2435 | 2450 | 2375 | 200186 |
| 368 | 20240619 | 122800 | 2970267250 | 2425 | 2280 | 2450 | 2280 | 196988 |
| 369 | 20240619 | 122700 | 2496671465 | 2280 | 2265 | 2280 | 2265 | 2893 |
| 370 | 20240619 | 122600 | 2490098585 | 2275 | 2270 | 2275 | 2265 | 2571 |
| 371 | 20240619 | 122500 | 2484266345 | 2270 | 2275 | 2275 | 2265 | 7212 |
| 372 | 20240619 | 122400 | 2467930465 | 2275 | 2265 | 2275 | 2260 | 6216 |
| 373 | 20240619 | 122300 | 2453856765 | 2265 | 2265 | 2265 | 2265 | 5398 |
| 374 | 20240619 | 122200 | 2441630295 | 2265 | 2270 | 2270 | 2265 | 1672 |
| 375 | 20240619 | 122100 | 2437842795 | 2270 | 2270 | 2275 | 2270 | 600 |
| 376 | 20240619 | 122000 | 2436480295 | 2280 | 2270 | 2280 | 2265 | 1485 |
| 377 | 20240619 | 121900 | 2433111640 | 2270 | 2275 | 2275 | 2270 | 941 |
| 378 | 20240619 | 121800 | 2430975500 | 2275 | 2275 | 2275 | 2275 | 747 |
| 379 | 20240619 | 121700 | 2429276075 | 2275 | 2275 | 2275 | 2265 | 24749 |
| 380 | 20240619 | 121600 | 2373000810 | 2280 | 2280 | 2285 | 2280 | 3347 |
| 381 | 20240619 | 121500 | 2365369645 | 2285 | 2285 | 2285 | 2280 | 135 |
| 382 | 20240619 | 121400 | 2365061795 | 2285 | 2290 | 2290 | 2280 | 1330 |
| 383 | 20240619 | 121300 | 2362029295 | 2280 | 2290 | 2290 | 2280 | 103 |
| 384 | 20240619 | 121200 | 2361794445 | 2290 | 2280 | 2290 | 2280 | 6690 |
| 385 | 20240619 | 121100 | 2346541155 | 2290 | 2290 | 2290 | 2280 | 146 |
| 386 | 20240619 | 121000 | 2346207765 | 2290 | 2290 | 2290 | 2280 | 418 |
| 387 | 20240619 | 120900 | 2345253070 | 2285 | 2290 | 2290 | 2285 | 512 |
| 388 | 20240619 | 120800 | 2344083140 | 2285 | 2290 | 2290 | 2285 | 99 |
| 389 | 20240619 | 120700 | 2343856435 | 2290 | 2290 | 2290 | 2290 | 100 |
| 390 | 20240619 | 120600 | 2343627435 | 2290 | 2290 | 2290 | 2290 | 0 |
| 391 | 20240619 | 120500 | 2343627435 | 2290 | 2290 | 2290 | 2290 | 1 |
| 392 | 20240619 | 120400 | 2343625145 | 2290 | 2290 | 2290 | 2290 | 100 |
| 393 | 20240619 | 120300 | 2343396145 | 2290 | 2285 | 2290 | 2285 | 311 |
| 394 | 20240619 | 120200 | 2342685505 | 2285 | 2290 | 2290 | 2285 | 54 |
| 395 | 20240619 | 120100 | 2342562095 | 2295 | 2295 | 2295 | 2285 | 506 |
| 396 | 20240619 | 120000 | 2341400835 | 2290 | 2285 | 2290 | 2285 | 2219 |
| 397 | 20240619 | 115900 | 2336329030 | 2290 | 2290 | 2290 | 2290 | 1 |
| 398 | 20240619 | 115800 | 2336326740 | 2290 | 2290 | 2290 | 2290 | 2 |
| 399 | 20240619 | 115700 | 2336322160 | 2290 | 2290 | 2290 | 2290 | 8 |
| 400 | 20240619 | 115600 | 2336303840 | 2290 | 2280 | 2290 | 2280 | 4012 |
| 401 | 20240619 | 115500 | 2327156360 | 2290 | 2280 | 2290 | 2280 | 1259 |
| 402 | 20240619 | 115400 | 2324284530 | 2290 | 2285 | 2290 | 2280 | 601 |
| 403 | 20240619 | 115300 | 2322913750 | 2290 | 2285 | 2290 | 2285 | 651 |
| 404 | 20240619 | 115200 | 2321426210 | 2295 | 2295 | 2295 | 2295 | 0 |
| 405 | 20240619 | 115100 | 2321426210 | 2295 | 2285 | 2295 | 2280 | 813 |
| 406 | 20240619 | 115000 | 2319570205 | 2295 | 2280 | 2295 | 2280 | 115 |
| 407 | 20240619 | 114900 | 2319306385 | 2280 | 2285 | 2285 | 2280 | 373 |
| 408 | 20240619 | 114800 | 2318454645 | 2285 | 2280 | 2295 | 2280 | 2599 |
| 409 | 20240619 | 114700 | 2312517795 | 2285 | 2285 | 2300 | 2285 | 712 |
| 410 | 20240619 | 114600 | 2310890570 | 2285 | 2285 | 2290 | 2285 | 282 |
| 411 | 20240619 | 114500 | 2310245945 | 2285 | 2290 | 2290 | 2285 | 3761 |
| 412 | 20240619 | 114400 | 2301649410 | 2290 | 2290 | 2295 | 2290 | 31 |
| 413 | 20240619 | 114300 | 2301578410 | 2290 | 2290 | 2295 | 2290 | 3876 |
| 414 | 20240619 | 114200 | 2292702355 | 2290 | 2290 | 2290 | 2290 | 270 |
| 415 | 20240619 | 114100 | 2292084055 | 2295 | 2295 | 2295 | 2295 | 564 |
| 416 | 20240619 | 114000 | 2290789675 | 2300 | 2300 | 2300 | 2300 | 3 |
| 417 | 20240619 | 113900 | 2290782775 | 2295 | 2295 | 2295 | 2295 | 1759 |
| 418 | 20240619 | 113800 | 2286745870 | 2295 | 2290 | 2300 | 2290 | 129 |
| 419 | 20240619 | 113700 | 2286450445 | 2300 | 2295 | 2300 | 2290 | 757 |
| 420 | 20240619 | 113600 | 2284715990 | 2300 | 2300 | 2300 | 2300 | 3 |
| 421 | 20240619 | 113500 | 2284709090 | 2295 | 2295 | 2300 | 2295 | 175 |
| 422 | 20240619 | 113400 | 2284307380 | 2295 | 2290 | 2295 | 2290 | 2106 |
| 423 | 20240619 | 113300 | 2279484565 | 2290 | 2290 | 2290 | 2285 | 1950 |
| 424 | 20240619 | 113200 | 2275022000 | 2290 | 2290 | 2290 | 2290 | 745 |
| 425 | 20240619 | 113100 | 2273315950 | 2295 | 2295 | 2295 | 2295 | 899 |
| 426 | 20240619 | 113000 | 2271252745 | 2300 | 2290 | 2300 | 2290 | 504 |
| 427 | 20240619 | 112900 | 2270098285 | 2290 | 2300 | 2300 | 2290 | 5045 |
| 428 | 20240619 | 112800 | 2258544875 | 2300 | 2305 | 2305 | 2300 | 485 |
| 429 | 20240619 | 112700 | 2257429360 | 2305 | 2300 | 2305 | 2300 | 301 |
| 430 | 20240619 | 112600 | 2256736795 | 2305 | 2305 | 2305 | 2295 | 2523 |
| 431 | 20240619 | 112500 | 2250945980 | 2295 | 2300 | 2305 | 2295 | 1700 |
| 432 | 20240619 | 112400 | 2247042025 | 2300 | 2300 | 2305 | 2300 | 2250 |
| 433 | 20240619 | 112300 | 2241866765 | 2305 | 2290 | 2305 | 2290 | 1372 |
| 434 | 20240619 | 112200 | 2238711560 | 2290 | 2295 | 2300 | 2290 | 4458 |
| 435 | 20240619 | 112100 | 2228499495 | 2290 | 2285 | 2295 | 2285 | 61 |
| 436 | 20240619 | 112000 | 2228359860 | 2290 | 2300 | 2300 | 2285 | 5501 |
| 437 | 20240619 | 111900 | 2215747360 | 2305 | 2295 | 2305 | 2295 | 1966 |
| 438 | 20240619 | 111800 | 2211233490 | 2295 | 2295 | 2295 | 2295 | 10 |
| 439 | 20240619 | 111700 | 2211210540 | 2300 | 2300 | 2300 | 2295 | 386 |
| 440 | 20240619 | 111600 | 2210324440 | 2300 | 2300 | 2300 | 2300 | 874 |
| 441 | 20240619 | 111500 | 2208314240 | 2300 | 2300 | 2300 | 2300 | 10 |
| 442 | 20240619 | 111400 | 2208291240 | 2295 | 2300 | 2300 | 2295 | 12 |
| 443 | 20240619 | 111300 | 2208263645 | 2300 | 2300 | 2300 | 2300 | 133 |
| 444 | 20240619 | 111200 | 2207957745 | 2305 | 2300 | 2305 | 2300 | 89 |
| 445 | 20240619 | 111100 | 2207753000 | 2305 | 2300 | 2305 | 2295 | 1497 |
| 446 | 20240619 | 111000 | 2204314875 | 2300 | 2300 | 2300 | 2295 | 1981 |
| 447 | 20240619 | 110900 | 2199766080 | 2295 | 2295 | 2295 | 2295 | 647 |
| 448 | 20240619 | 110800 | 2198281215 | 2295 | 2295 | 2295 | 2295 | 36 |
| 449 | 20240619 | 110700 | 2198198595 | 2295 | 2290 | 2295 | 2290 | 251 |
| 450 | 20240619 | 110600 | 2197623790 | 2295 | 2290 | 2295 | 2290 | 3 |
| 451 | 20240619 | 110500 | 2197616915 | 2290 | 2290 | 2295 | 2290 | 361 |
| 452 | 20240619 | 110400 | 2196790220 | 2290 | 2285 | 2290 | 2285 | 201 |
| 453 | 20240619 | 110300 | 2196329935 | 2285 | 2290 | 2290 | 2280 | 1161 |
| 454 | 20240619 | 110200 | 2193671305 | 2280 | 2290 | 2290 | 2280 | 201 |
| 455 | 20240619 | 110100 | 2193211025 | 2290 | 2290 | 2295 | 2280 | 13155 |
| 456 | 20240619 | 110000 | 2163159825 | 2290 | 2295 | 2295 | 2290 | 1133 |
| 457 | 20240619 | 105900 | 2160562745 | 2295 | 2290 | 2295 | 2290 | 62 |
| 458 | 20240619 | 105800 | 2160420515 | 2295 | 2290 | 2295 | 2290 | 4 |
| 459 | 20240619 | 105700 | 2160411340 | 2295 | 2290 | 2295 | 2290 | 3125 |
| 460 | 20240619 | 105600 | 2153255085 | 2290 | 2300 | 2305 | 2290 | 12565 |
| 461 | 20240619 | 105500 | 2124409215 | 2300 | 2300 | 2300 | 2300 | 1916 |
| 462 | 20240619 | 105400 | 2120002415 | 2300 | 2300 | 2300 | 2300 | 1361 |
| 463 | 20240619 | 105300 | 2116872115 | 2305 | 2305 | 2305 | 2305 | 451 |
| 464 | 20240619 | 105200 | 2115832560 | 2300 | 2300 | 2300 | 2300 | 3 |
| 465 | 20240619 | 105100 | 2115825660 | 2310 | 2305 | 2310 | 2300 | 311 |
| 466 | 20240619 | 105000 | 2115108275 | 2305 | 2310 | 2310 | 2305 | 102 |
| 467 | 20240619 | 104900 | 2114872905 | 2305 | 2310 | 2310 | 2305 | 51 |
| 468 | 20240619 | 104800 | 2114755100 | 2305 | 2305 | 2305 | 2305 | 105 |
| 469 | 20240619 | 104700 | 2114513075 | 2305 | 2310 | 2310 | 2305 | 4944 |
| 470 | 20240619 | 104600 | 2103112030 | 2310 | 2305 | 2310 | 2305 | 4107 |
| 471 | 20240619 | 104500 | 2093644885 | 2310 | 2310 | 2310 | 2310 | 166 |
| 472 | 20240619 | 104400 | 2093261425 | 2310 | 2310 | 2310 | 2305 | 1204 |
| 473 | 20240619 | 104300 | 2090480650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 474 | 20240619 | 104200 | 2090480650 | 2315 | 2305 | 2315 | 2305 | 751 |
| 475 | 20240619 | 104100 | 2088746970 | 2310 | 2305 | 2310 | 2300 | 738 |
| 476 | 20240619 | 104000 | 2087047380 | 2305 | 2305 | 2305 | 2305 | 1484 |
| 477 | 20240619 | 103900 | 2083626760 | 2300 | 2300 | 2300 | 2300 | 1172 |
| 478 | 20240619 | 103800 | 2080931160 | 2315 | 2315 | 2315 | 2300 | 3043 |
| 479 | 20240619 | 103700 | 2073921340 | 2305 | 2320 | 2320 | 2305 | 3785 |
| 480 | 20240619 | 103600 | 2065171485 | 2320 | 2320 | 2325 | 2320 | 531 |
| 481 | 20240619 | 103500 | 2063939560 | 2320 | 2325 | 2325 | 2320 | 312 |
| 482 | 20240619 | 103400 | 2063214965 | 2320 | 2320 | 2320 | 2320 | 20 |
| 483 | 20240619 | 103300 | 2063168565 | 2325 | 2320 | 2325 | 2320 | 966 |
| 484 | 20240619 | 103200 | 2060927435 | 2320 | 2310 | 2320 | 2310 | 2624 |
| 485 | 20240619 | 103100 | 2054859755 | 2320 | 2320 | 2325 | 2320 | 1002 |
| 486 | 20240619 | 103000 | 2052535110 | 2305 | 2315 | 2320 | 2305 | 2708 |
| 487 | 20240619 | 102900 | 2046280375 | 2320 | 2325 | 2325 | 2320 | 1238 |
| 488 | 20240619 | 102800 | 2043407650 | 2325 | 2325 | 2325 | 2325 | 1304 |
| 489 | 20240619 | 102700 | 2040375850 | 2325 | 2325 | 2325 | 2325 | 1584 |
| 490 | 20240619 | 102600 | 2036693050 | 2325 | 2330 | 2330 | 2325 | 575 |
| 491 | 20240619 | 102500 | 2035356165 | 2330 | 2330 | 2330 | 2330 | 43 |
| 492 | 20240619 | 102400 | 2035255975 | 2330 | 2325 | 2330 | 2320 | 1970 |
| 493 | 20240619 | 102300 | 2030670855 | 2325 | 2325 | 2325 | 2325 | 487 |
| 494 | 20240619 | 102200 | 2029538580 | 2325 | 2325 | 2325 | 2320 | 1619 |
| 495 | 20240619 | 102100 | 2025775655 | 2320 | 2320 | 2320 | 2320 | 3418 |
| 496 | 20240619 | 102000 | 2017845895 | 2320 | 2325 | 2325 | 2320 | 9 |
| 497 | 20240619 | 101900 | 2017825010 | 2320 | 2320 | 2320 | 2320 | 194 |
| 498 | 20240619 | 101800 | 2017374930 | 2320 | 2320 | 2325 | 2320 | 588 |
| 499 | 20240619 | 101700 | 2016010750 | 2320 | 2320 | 2325 | 2320 | 670 |
| 500 | 20240619 | 101600 | 2014456345 | 2310 | 2315 | 2320 | 2310 | 289 |
| 501 | 20240619 | 101500 | 2013787555 | 2305 | 2315 | 2315 | 2305 | 233 |
| 502 | 20240619 | 101400 | 2013248230 | 2310 | 2310 | 2310 | 2305 | 1243 |
| 503 | 20240619 | 101300 | 2010379205 | 2310 | 2310 | 2310 | 2305 | 2641 |
| 504 | 20240619 | 101200 | 2004278615 | 2315 | 2320 | 2320 | 2315 | 548 |
| 505 | 20240619 | 101100 | 2003009985 | 2320 | 2315 | 2320 | 2315 | 237 |
| 506 | 20240619 | 101000 | 2002461210 | 2315 | 2310 | 2320 | 2310 | 2277 |
| 507 | 20240619 | 100900 | 1997189445 | 2315 | 2310 | 2315 | 2310 | 420 |
| 508 | 20240619 | 100800 | 1996219235 | 2310 | 2310 | 2315 | 2310 | 1253 |
| 509 | 20240619 | 100700 | 1993322310 | 2310 | 2305 | 2310 | 2300 | 1807 |
| 510 | 20240619 | 100600 | 1989164210 | 2305 | 2305 | 2305 | 2300 | 263 |
| 511 | 20240619 | 100500 | 1988559175 | 2300 | 2305 | 2305 | 2300 | 2200 |
| 512 | 20240619 | 100400 | 1983498490 | 2305 | 2305 | 2310 | 2300 | 8348 |
| 513 | 20240619 | 100300 | 1964283725 | 2310 | 2325 | 2325 | 2305 | 6287 |
| 514 | 20240619 | 100200 | 1949714620 | 2330 | 2335 | 2335 | 2325 | 217 |
| 515 | 20240619 | 100100 | 1949209985 | 2335 | 2335 | 2335 | 2325 | 875 |
| 516 | 20240619 | 100000 | 1947169805 | 2330 | 2340 | 2340 | 2330 | 12207 |
| 517 | 20240619 | 095900 | 1918675305 | 2340 | 2355 | 2355 | 2335 | 15794 |
| 518 | 20240619 | 095800 | 1881665780 | 2355 | 2345 | 2355 | 2345 | 6689 |
| 519 | 20240619 | 095700 | 1865935620 | 2350 | 2345 | 2350 | 2340 | 2965 |
| 520 | 20240619 | 095600 | 1858983910 | 2335 | 2345 | 2345 | 2335 | 4194 |
| 521 | 20240619 | 095500 | 1849154720 | 2345 | 2330 | 2345 | 2330 | 5905 |
| 522 | 20240619 | 095400 | 1835349620 | 2335 | 2335 | 2335 | 2325 | 998 |
| 523 | 20240619 | 095300 | 1833022930 | 2340 | 2320 | 2340 | 2320 | 3726 |
| 524 | 20240619 | 095200 | 1824355140 | 2325 | 2330 | 2340 | 2325 | 4590 |
| 525 | 20240619 | 095100 | 1813681910 | 2330 | 2340 | 2340 | 2330 | 1508 |
| 526 | 20240619 | 095000 | 1810162730 | 2345 | 2340 | 2345 | 2335 | 4959 |
| 527 | 20240619 | 094900 | 1798570250 | 2345 | 2345 | 2350 | 2335 | 13008 |
| 528 | 20240619 | 094800 | 1768083460 | 2345 | 2325 | 2345 | 2325 | 7673 |
| 529 | 20240619 | 094700 | 1750140085 | 2330 | 2315 | 2330 | 2315 | 2896 |
| 530 | 20240619 | 094600 | 1743414900 | 2320 | 2320 | 2320 | 2315 | 1420 |
| 531 | 20240619 | 094500 | 1740127565 | 2320 | 2320 | 2320 | 2320 | 915 |
| 532 | 20240619 | 094400 | 1738004765 | 2320 | 2320 | 2325 | 2320 | 354 |
| 533 | 20240619 | 094300 | 1737182340 | 2315 | 2325 | 2325 | 2315 | 6287 |
| 534 | 20240619 | 094200 | 1722567545 | 2325 | 2320 | 2325 | 2320 | 1398 |
| 535 | 20240619 | 094100 | 1719324170 | 2320 | 2320 | 2320 | 2320 | 717 |
| 536 | 20240619 | 094000 | 1717660730 | 2320 | 2315 | 2320 | 2310 | 2413 |
| 537 | 20240619 | 093900 | 1712066525 | 2320 | 2320 | 2320 | 2300 | 2852 |
| 538 | 20240619 | 093800 | 1705487990 | 2310 | 2320 | 2320 | 2310 | 2631 |
| 539 | 20240619 | 093700 | 1699402115 | 2315 | 2315 | 2320 | 2315 | 2155 |
| 540 | 20240619 | 093600 | 1694412060 | 2315 | 2315 | 2320 | 2310 | 1942 |
| 541 | 20240619 | 093500 | 1689916410 | 2315 | 2305 | 2315 | 2305 | 791 |
| 542 | 20240619 | 093400 | 1688091495 | 2315 | 2310 | 2315 | 2305 | 2657 |
| 543 | 20240619 | 093300 | 1681966100 | 2315 | 2315 | 2315 | 2305 | 1133 |
| 544 | 20240619 | 093200 | 1679348580 | 2315 | 2320 | 2320 | 2315 | 87 |
| 545 | 20240619 | 093100 | 1679147170 | 2320 | 2300 | 2320 | 2300 | 2013 |
| 546 | 20240619 | 093000 | 1674515775 | 2300 | 2330 | 2330 | 2300 | 5543 |
| 547 | 20240619 | 092900 | 1661691635 | 2325 | 2345 | 2345 | 2315 | 11528 |
| 548 | 20240619 | 092800 | 1634841615 | 2350 | 2335 | 2350 | 2335 | 12411 |
| 549 | 20240619 | 092700 | 1605769685 | 2335 | 2350 | 2350 | 2325 | 24915 |
| 550 | 20240619 | 092600 | 1547438625 | 2350 | 2290 | 2350 | 2290 | 14626 |
| 551 | 20240619 | 092500 | 1513347460 | 2290 | 2285 | 2305 | 2280 | 6527 |
| 552 | 20240619 | 092400 | 1498372025 | 2280 | 2285 | 2295 | 2280 | 2167 |
| 553 | 20240619 | 092300 | 1493413390 | 2295 | 2290 | 2295 | 2280 | 1302 |
| 554 | 20240619 | 092200 | 1490432965 | 2290 | 2280 | 2290 | 2275 | 2622 |
| 555 | 20240619 | 092100 | 1484450255 | 2275 | 2275 | 2280 | 2275 | 2471 |
| 556 | 20240619 | 092000 | 1478828650 | 2275 | 2275 | 2280 | 2275 | 4907 |
| 557 | 20240619 | 091900 | 1467653465 | 2275 | 2270 | 2275 | 2270 | 8042 |
| 558 | 20240619 | 091800 | 1449372290 | 2270 | 2275 | 2285 | 2270 | 19645 |
| 559 | 20240619 | 091700 | 1404720230 | 2285 | 2295 | 2295 | 2275 | 13452 |
| 560 | 20240619 | 091600 | 1374016570 | 2285 | 2290 | 2290 | 2285 | 4686 |
| 561 | 20240619 | 091500 | 1363304245 | 2295 | 2300 | 2300 | 2295 | 4034 |
| 562 | 20240619 | 091400 | 1354043950 | 2300 | 2300 | 2300 | 2280 | 8073 |
| 563 | 20240619 | 091300 | 1335543640 | 2300 | 2290 | 2300 | 2280 | 3861 |
| 564 | 20240619 | 091200 | 1326694210 | 2275 | 2285 | 2290 | 2270 | 16060 |
| 565 | 20240619 | 091100 | 1290093965 | 2285 | 2275 | 2295 | 2275 | 14633 |
| 566 | 20240619 | 091000 | 1256706665 | 2275 | 2305 | 2305 | 2275 | 57597 |
| 567 | 20240619 | 090900 | 1124952080 | 2300 | 2305 | 2310 | 2300 | 21585 |
| 568 | 20240619 | 090800 | 1075215085 | 2305 | 2310 | 2315 | 2305 | 18548 |
| 569 | 20240619 | 090700 | 1032407100 | 2310 | 2315 | 2325 | 2310 | 10506 |
| 570 | 20240619 | 090600 | 1008117770 | 2315 | 2315 | 2320 | 2310 | 10352 |
| 571 | 20240619 | 090500 | 984155080 | 2315 | 2335 | 2335 | 2315 | 37296 |
| 572 | 20240619 | 090400 | 897367825 | 2330 | 2335 | 2350 | 2330 | 31758 |
| 573 | 20240619 | 090300 | 823232310 | 2335 | 2360 | 2380 | 2330 | 51089 |
| 574 | 20240619 | 090200 | 703393265 | 2380 | 2380 | 2385 | 2360 | 66862 |
| 575 | 20240619 | 090100 | 545039560 | 2380 | 2375 | 2390 | 2340 | 63326 |
| 576 | 20240619 | 090000 | 395157990 | 2370 | 2405 | 2405 | 2355 | 164813 |