34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 193100 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 5093 |
| 3 | 20240626 | 193000 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 4 | 20240626 | 192900 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 5 | 20240626 | 192800 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 6 | 20240626 | 192700 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 7 | 20240626 | 192600 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 8 | 20240626 | 192500 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 9 | 20240626 | 192400 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 10 | 20240626 | 192300 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 11 | 20240626 | 192200 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 12 | 20240626 | 192100 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 13 | 20240626 | 192000 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 14 | 20240626 | 191900 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 15 | 20240626 | 191800 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 16 | 20240626 | 191700 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 17 | 20240626 | 191600 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 18 | 20240626 | 191500 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 19 | 20240626 | 191400 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 20 | 20240626 | 191300 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 21 | 20240626 | 191200 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 22 | 20240626 | 191100 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 23 | 20240626 | 191000 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 24 | 20240626 | 190900 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 25 | 20240626 | 190800 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 26 | 20240626 | 190700 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 27 | 20240626 | 190600 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 28 | 20240626 | 190500 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 29 | 20240626 | 190400 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 30 | 20240626 | 190300 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 31 | 20240626 | 190200 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 32 | 20240626 | 190100 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 5093 |
| 33 | 20240626 | 190000 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 34 | 20240626 | 185900 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 35 | 20240626 | 185800 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 36 | 20240626 | 185700 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 37 | 20240626 | 185600 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 38 | 20240626 | 185500 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 39 | 20240626 | 185400 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 40 | 20240626 | 185300 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 41 | 20240626 | 185200 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 42 | 20240626 | 185100 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 43 | 20240626 | 185000 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 44 | 20240626 | 184900 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 45 | 20240626 | 184800 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 46 | 20240626 | 184700 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 47 | 20240626 | 184600 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 48 | 20240626 | 184500 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 49 | 20240626 | 184400 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 50 | 20240626 | 184300 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 51 | 20240626 | 184200 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 52 | 20240626 | 184100 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 53 | 20240626 | 184000 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 54 | 20240626 | 183900 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 55 | 20240626 | 183800 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 56 | 20240626 | 183700 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 57 | 20240626 | 183600 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 58 | 20240626 | 183500 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 59 | 20240626 | 183400 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 60 | 20240626 | 183300 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 61 | 20240626 | 183200 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 62 | 20240626 | 183100 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 5093 |
| 63 | 20240626 | 183000 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 64 | 20240626 | 182900 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 65 | 20240626 | 182800 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 66 | 20240626 | 182700 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 67 | 20240626 | 182600 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 68 | 20240626 | 182500 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 69 | 20240626 | 182400 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 70 | 20240626 | 182300 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 71 | 20240626 | 182200 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 72 | 20240626 | 182100 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 73 | 20240626 | 182000 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 74 | 20240626 | 181900 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 75 | 20240626 | 181800 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 76 | 20240626 | 181700 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 77 | 20240626 | 181600 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 78 | 20240626 | 181500 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 79 | 20240626 | 181400 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 80 | 20240626 | 181300 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 81 | 20240626 | 181200 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 82 | 20240626 | 181100 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 83 | 20240626 | 181000 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 84 | 20240626 | 180900 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 85 | 20240626 | 180800 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 86 | 20240626 | 180700 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 87 | 20240626 | 180600 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 88 | 20240626 | 180500 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 89 | 20240626 | 180400 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 90 | 20240626 | 180300 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 91 | 20240626 | 180200 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 92 | 20240626 | 180100 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 5093 |
| 93 | 20240626 | 180000 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 94 | 20240626 | 175900 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 95 | 20240626 | 175800 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 96 | 20240626 | 175700 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 97 | 20240626 | 175600 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 98 | 20240626 | 175500 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 99 | 20240626 | 175400 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 100 | 20240626 | 175300 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 101 | 20240626 | 175200 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 102 | 20240626 | 175100 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 103 | 20240626 | 175000 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 104 | 20240626 | 174900 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 105 | 20240626 | 174800 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 106 | 20240626 | 174700 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 107 | 20240626 | 174600 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 108 | 20240626 | 174500 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 109 | 20240626 | 174400 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 110 | 20240626 | 174300 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 111 | 20240626 | 174200 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 112 | 20240626 | 174100 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 113 | 20240626 | 174000 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 114 | 20240626 | 173900 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 115 | 20240626 | 173800 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 116 | 20240626 | 173700 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 117 | 20240626 | 173600 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 118 | 20240626 | 173500 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 119 | 20240626 | 173400 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 120 | 20240626 | 173300 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 121 | 20240626 | 173200 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 122 | 20240626 | 173100 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 5093 |
| 123 | 20240626 | 173000 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 124 | 20240626 | 172900 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 125 | 20240626 | 172800 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 126 | 20240626 | 172700 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 127 | 20240626 | 172600 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 128 | 20240626 | 172500 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 129 | 20240626 | 172400 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 130 | 20240626 | 172300 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 131 | 20240626 | 172200 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 132 | 20240626 | 172100 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 133 | 20240626 | 172000 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 134 | 20240626 | 171900 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 135 | 20240626 | 171800 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 136 | 20240626 | 171700 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 137 | 20240626 | 171600 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 138 | 20240626 | 171500 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 139 | 20240626 | 171400 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 140 | 20240626 | 171300 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 141 | 20240626 | 171200 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 142 | 20240626 | 171100 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 143 | 20240626 | 171000 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 144 | 20240626 | 170900 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 145 | 20240626 | 170800 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 146 | 20240626 | 170700 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 147 | 20240626 | 170600 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 148 | 20240626 | 170500 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 149 | 20240626 | 170400 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 150 | 20240626 | 170300 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 151 | 20240626 | 170200 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 152 | 20240626 | 170100 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 5093 |
| 153 | 20240626 | 170000 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 154 | 20240626 | 165900 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 155 | 20240626 | 165800 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 156 | 20240626 | 165700 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 157 | 20240626 | 165600 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 158 | 20240626 | 165500 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 159 | 20240626 | 165400 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 160 | 20240626 | 165300 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 161 | 20240626 | 165200 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 162 | 20240626 | 165100 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 163 | 20240626 | 165000 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 164 | 20240626 | 164900 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 165 | 20240626 | 164800 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 166 | 20240626 | 164700 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 167 | 20240626 | 164600 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 168 | 20240626 | 164500 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 169 | 20240626 | 164400 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 170 | 20240626 | 164300 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 171 | 20240626 | 164200 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 172 | 20240626 | 164100 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 173 | 20240626 | 164000 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 174 | 20240626 | 163900 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 175 | 20240626 | 163800 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 176 | 20240626 | 163700 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 177 | 20240626 | 163600 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 178 | 20240626 | 163500 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 179 | 20240626 | 163400 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 180 | 20240626 | 163300 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 181 | 20240626 | 163200 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 182 | 20240626 | 163100 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 5093 |
| 183 | 20240626 | 163000 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 184 | 20240626 | 162900 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 185 | 20240626 | 162800 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 186 | 20240626 | 162700 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 187 | 20240626 | 162600 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 188 | 20240626 | 162500 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 189 | 20240626 | 162400 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 190 | 20240626 | 162300 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 191 | 20240626 | 162200 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 192 | 20240626 | 162100 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 193 | 20240626 | 162000 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 194 | 20240626 | 161900 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 195 | 20240626 | 161800 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 196 | 20240626 | 161700 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 197 | 20240626 | 161600 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 198 | 20240626 | 161500 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 199 | 20240626 | 161400 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 200 | 20240626 | 161300 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 201 | 20240626 | 161200 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 202 | 20240626 | 161100 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 203 | 20240626 | 161000 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 204 | 20240626 | 160900 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 205 | 20240626 | 160800 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 206 | 20240626 | 160700 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 207 | 20240626 | 160600 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 208 | 20240626 | 160500 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 209 | 20240626 | 160400 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 210 | 20240626 | 160300 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 211 | 20240626 | 160200 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 212 | 20240626 | 160100 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 5093 |
| 213 | 20240626 | 160000 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 214 | 20240626 | 155900 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 215 | 20240626 | 155800 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 216 | 20240626 | 155700 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 217 | 20240626 | 155600 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 218 | 20240626 | 155500 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 219 | 20240626 | 155400 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 220 | 20240626 | 155300 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 221 | 20240626 | 155200 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 222 | 20240626 | 155100 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 223 | 20240626 | 155000 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 224 | 20240626 | 154900 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 225 | 20240626 | 154800 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 226 | 20240626 | 154700 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 227 | 20240626 | 154600 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 228 | 20240626 | 154500 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 229 | 20240626 | 154400 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 230 | 20240626 | 154300 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 231 | 20240626 | 154200 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 232 | 20240626 | 154100 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 233 | 20240626 | 154000 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 234 | 20240626 | 153900 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 235 | 20240626 | 153800 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 236 | 20240626 | 153700 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 237 | 20240626 | 153600 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 238 | 20240626 | 153500 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 239 | 20240626 | 153400 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 240 | 20240626 | 153300 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 241 | 20240626 | 153200 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 0 |
| 242 | 20240626 | 153100 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 5093 |
| 243 | 20240626 | 153000 | 19268418060 | 19500 | 19500 | 19500 | 19500 | 5093 |
| 244 | 20240626 | 152900 | 19169104560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 245 | 20240626 | 152800 | 19169104560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 246 | 20240626 | 152700 | 19169104560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 247 | 20240626 | 152600 | 19169104560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 248 | 20240626 | 152500 | 19169104560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 249 | 20240626 | 152400 | 19169104560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 250 | 20240626 | 152300 | 19169104560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 251 | 20240626 | 152200 | 19169104560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 252 | 20240626 | 152100 | 19169104560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 253 | 20240626 | 152000 | 19169104560 | 19510 | 19510 | 19510 | 19510 | 0 |
| 254 | 20240626 | 151900 | 19169104560 | 19510 | 19520 | 19520 | 19500 | 2112 |
| 255 | 20240626 | 151800 | 19127910720 | 19520 | 19530 | 19530 | 19510 | 3008 |
| 256 | 20240626 | 151700 | 19069194940 | 19510 | 19500 | 19510 | 19500 | 1521 |
| 257 | 20240626 | 151600 | 19039524190 | 19510 | 19510 | 19510 | 19500 | 884 |
| 258 | 20240626 | 151500 | 19022284790 | 19490 | 19500 | 19510 | 19480 | 1825 |
| 259 | 20240626 | 151400 | 18986692110 | 19510 | 19550 | 19550 | 19510 | 1522 |
| 260 | 20240626 | 151300 | 18956955750 | 19550 | 19530 | 19550 | 19530 | 617 |
| 261 | 20240626 | 151200 | 18944904800 | 19530 | 19510 | 19530 | 19510 | 255 |
| 262 | 20240626 | 151100 | 18939928550 | 19510 | 19510 | 19520 | 19500 | 1446 |
| 263 | 20240626 | 151000 | 18911724460 | 19510 | 19510 | 19510 | 19500 | 2809 |
| 264 | 20240626 | 150900 | 18856944750 | 19510 | 19500 | 19530 | 19500 | 1045 |
| 265 | 20240626 | 150800 | 18836557840 | 19540 | 19570 | 19570 | 19500 | 1701 |
| 266 | 20240626 | 150700 | 18803342510 | 19570 | 19580 | 19590 | 19570 | 824 |
| 267 | 20240626 | 150600 | 18787205720 | 19590 | 19580 | 19590 | 19580 | 425 |
| 268 | 20240626 | 150500 | 18778883290 | 19590 | 19590 | 19590 | 19530 | 3214 |
| 269 | 20240626 | 150400 | 18716035770 | 19590 | 19650 | 19650 | 19590 | 1411 |
| 270 | 20240626 | 150300 | 18688332490 | 19640 | 19630 | 19650 | 19630 | 1681 |
| 271 | 20240626 | 150200 | 18655319110 | 19630 | 19540 | 19630 | 19540 | 2406 |
| 272 | 20240626 | 150100 | 18608195140 | 19540 | 19480 | 19550 | 19480 | 2260 |
| 273 | 20240626 | 150000 | 18564072040 | 19470 | 19460 | 19470 | 19460 | 177 |
| 274 | 20240626 | 145900 | 18560627390 | 19460 | 19530 | 19540 | 19460 | 1723 |
| 275 | 20240626 | 145800 | 18527073950 | 19550 | 19480 | 19560 | 19470 | 7767 |
| 276 | 20240626 | 145700 | 18375565740 | 19490 | 19490 | 19490 | 19470 | 565 |
| 277 | 20240626 | 145600 | 18364556090 | 19490 | 19430 | 19490 | 19420 | 5055 |
| 278 | 20240626 | 145500 | 18266180930 | 19430 | 19430 | 19440 | 19430 | 1759 |
| 279 | 20240626 | 145400 | 18232003360 | 19440 | 19440 | 19440 | 19440 | 137 |
| 280 | 20240626 | 145300 | 18229340080 | 19440 | 19430 | 19450 | 19430 | 499 |
| 281 | 20240626 | 145200 | 18219641710 | 19430 | 19420 | 19430 | 19420 | 207 |
| 282 | 20240626 | 145100 | 18215621440 | 19420 | 19430 | 19430 | 19420 | 161 |
| 283 | 20240626 | 145000 | 18212494810 | 19430 | 19400 | 19430 | 19400 | 2090 |
| 284 | 20240626 | 144900 | 18171897200 | 19400 | 19390 | 19400 | 19390 | 163 |
| 285 | 20240626 | 144800 | 18168735890 | 19390 | 19390 | 19400 | 19370 | 95 |
| 286 | 20240626 | 144700 | 18166894380 | 19400 | 19380 | 19400 | 19370 | 266 |
| 287 | 20240626 | 144600 | 18161739360 | 19370 | 19390 | 19390 | 19370 | 2831 |
| 288 | 20240626 | 144500 | 18106870910 | 19390 | 19410 | 19410 | 19390 | 836 |
| 289 | 20240626 | 144400 | 18090655120 | 19420 | 19440 | 19440 | 19410 | 276 |
| 290 | 20240626 | 144300 | 18085294760 | 19440 | 19450 | 19450 | 19440 | 454 |
| 291 | 20240626 | 144200 | 18076465490 | 19450 | 19420 | 19450 | 19420 | 390 |
| 292 | 20240626 | 144100 | 18068889320 | 19420 | 19470 | 19470 | 19420 | 610 |
| 293 | 20240626 | 144000 | 18057040970 | 19420 | 19420 | 19490 | 19420 | 1928 |
| 294 | 20240626 | 143900 | 18019544770 | 19420 | 19410 | 19420 | 19410 | 1140 |
| 295 | 20240626 | 143800 | 17997408220 | 19420 | 19410 | 19420 | 19400 | 729 |
| 296 | 20240626 | 143700 | 17983257430 | 19370 | 19400 | 19400 | 19370 | 2317 |
| 297 | 20240626 | 143600 | 17938345180 | 19400 | 19400 | 19400 | 19390 | 645 |
| 298 | 20240626 | 143500 | 17925832880 | 19410 | 19380 | 19410 | 19380 | 508 |
| 299 | 20240626 | 143400 | 17915980350 | 19390 | 19360 | 19390 | 19360 | 1972 |
| 300 | 20240626 | 143300 | 17877781840 | 19350 | 19350 | 19350 | 19350 | 5 |
| 301 | 20240626 | 143200 | 17877685090 | 19300 | 19360 | 19360 | 19300 | 1314 |
| 302 | 20240626 | 143100 | 17852304330 | 19310 | 19330 | 19340 | 19300 | 1684 |
| 303 | 20240626 | 143000 | 17819786980 | 19330 | 19360 | 19380 | 19330 | 1004 |
| 304 | 20240626 | 142900 | 17800347530 | 19370 | 19390 | 19400 | 19360 | 703 |
| 305 | 20240626 | 142800 | 17786718470 | 19380 | 19380 | 19400 | 19380 | 1454 |
| 306 | 20240626 | 142700 | 17758516620 | 19390 | 19390 | 19390 | 19390 | 553 |
| 307 | 20240626 | 142600 | 17747793950 | 19390 | 19390 | 19400 | 19380 | 545 |
| 308 | 20240626 | 142500 | 17737221280 | 19390 | 19380 | 19390 | 19380 | 697 |
| 309 | 20240626 | 142400 | 17723706610 | 19380 | 19320 | 19380 | 19310 | 3069 |
| 310 | 20240626 | 142300 | 17664380930 | 19320 | 19300 | 19320 | 19290 | 1123 |
| 311 | 20240626 | 142200 | 17642708370 | 19300 | 19290 | 19320 | 19290 | 1372 |
| 312 | 20240626 | 142100 | 17616234020 | 19330 | 19300 | 19330 | 19300 | 822 |
| 313 | 20240626 | 142000 | 17600368020 | 19300 | 19340 | 19350 | 19280 | 3321 |
| 314 | 20240626 | 141900 | 17536232560 | 19340 | 19400 | 19400 | 19340 | 1761 |
| 315 | 20240626 | 141800 | 17502123030 | 19400 | 19480 | 19480 | 19400 | 2360 |
| 316 | 20240626 | 141700 | 17456253260 | 19460 | 19400 | 19460 | 19400 | 695 |
| 317 | 20240626 | 141600 | 17442743500 | 19400 | 19390 | 19420 | 19340 | 1832 |
| 318 | 20240626 | 141500 | 17407257730 | 19390 | 19330 | 19390 | 19310 | 432 |
| 319 | 20240626 | 141400 | 17398896670 | 19320 | 19300 | 19330 | 19300 | 857 |
| 320 | 20240626 | 141300 | 17382354350 | 19310 | 19340 | 19350 | 19290 | 2302 |
| 321 | 20240626 | 141200 | 17337853760 | 19340 | 19270 | 19360 | 19270 | 2048 |
| 322 | 20240626 | 141100 | 17298309290 | 19270 | 19160 | 19270 | 19160 | 4342 |
| 323 | 20240626 | 141000 | 17214996910 | 19160 | 19180 | 19220 | 19130 | 12331 |
| 324 | 20240626 | 140900 | 16978213770 | 19180 | 19150 | 19180 | 19150 | 1895 |
| 325 | 20240626 | 140800 | 16941878500 | 19150 | 19150 | 19160 | 19150 | 784 |
| 326 | 20240626 | 140700 | 16926864390 | 19160 | 19150 | 19170 | 19110 | 2730 |
| 327 | 20240626 | 140600 | 16874605830 | 19130 | 19120 | 19200 | 19120 | 5834 |
| 328 | 20240626 | 140500 | 16762872060 | 19110 | 19090 | 19110 | 19060 | 1467 |
| 329 | 20240626 | 140400 | 16734852390 | 19060 | 19050 | 19060 | 19000 | 4026 |
| 330 | 20240626 | 140300 | 16658279280 | 19050 | 18930 | 19120 | 18930 | 3650 |
| 331 | 20240626 | 140200 | 16588892320 | 18920 | 18820 | 18920 | 18800 | 3742 |
| 332 | 20240626 | 140100 | 16518222720 | 18850 | 18830 | 18850 | 18770 | 4322 |
| 333 | 20240626 | 140000 | 16436960790 | 18830 | 18780 | 18880 | 18750 | 4170 |
| 334 | 20240626 | 135900 | 16358479870 | 18750 | 18830 | 18830 | 18700 | 18680 |
| 335 | 20240626 | 135800 | 16008132270 | 18840 | 18840 | 18900 | 18820 | 8604 |
| 336 | 20240626 | 135700 | 15845925310 | 18890 | 18890 | 18890 | 18890 | 0 |
| 337 | 20240626 | 135600 | 15845925310 | 18890 | 18840 | 18890 | 18820 | 560 |
| 338 | 20240626 | 135500 | 15835385890 | 18890 | 18970 | 18970 | 18830 | 6700 |
| 339 | 20240626 | 135400 | 15708873330 | 18970 | 18980 | 18990 | 18920 | 4206 |
| 340 | 20240626 | 135300 | 15629154910 | 18980 | 19060 | 19060 | 18960 | 3607 |
| 341 | 20240626 | 135200 | 15560577280 | 19060 | 19060 | 19070 | 19030 | 1068 |
| 342 | 20240626 | 135100 | 15540227170 | 19060 | 18910 | 19060 | 18910 | 3509 |
| 343 | 20240626 | 135000 | 15473704480 | 18910 | 18920 | 18920 | 18890 | 2618 |
| 344 | 20240626 | 134900 | 15424219880 | 18920 | 18910 | 18940 | 18900 | 1590 |
| 345 | 20240626 | 134800 | 15394143370 | 18910 | 18960 | 18960 | 18850 | 6150 |
| 346 | 20240626 | 134700 | 15277924590 | 18950 | 19000 | 19050 | 18950 | 12363 |
| 347 | 20240626 | 134600 | 15042998370 | 19000 | 19040 | 19060 | 19000 | 19488 |
| 348 | 20240626 | 134500 | 14672479840 | 19030 | 19130 | 19130 | 19030 | 10358 |
| 349 | 20240626 | 134400 | 14474662860 | 19130 | 19140 | 19150 | 19100 | 3646 |
| 350 | 20240626 | 134300 | 14404954810 | 19150 | 19190 | 19190 | 19150 | 6556 |
| 351 | 20240626 | 134200 | 14279233350 | 19190 | 19220 | 19240 | 19180 | 4435 |
| 352 | 20240626 | 134100 | 14194079160 | 19240 | 19300 | 19300 | 19220 | 5462 |
| 353 | 20240626 | 134000 | 14088955090 | 19290 | 19310 | 19320 | 19290 | 9436 |
| 354 | 20240626 | 133900 | 13906820650 | 19310 | 19320 | 19370 | 19310 | 2410 |
| 355 | 20240626 | 133800 | 13860270390 | 19310 | 19350 | 19400 | 19310 | 5951 |
| 356 | 20240626 | 133700 | 13745265560 | 19400 | 19410 | 19420 | 19350 | 11568 |
| 357 | 20240626 | 133600 | 13520954650 | 19420 | 19430 | 19460 | 19420 | 2998 |
| 358 | 20240626 | 133500 | 13462724560 | 19430 | 19430 | 19460 | 19420 | 1325 |
| 359 | 20240626 | 133400 | 13436981540 | 19430 | 19450 | 19460 | 19430 | 2445 |
| 360 | 20240626 | 133300 | 13389441730 | 19450 | 19470 | 19470 | 19450 | 2471 |
| 361 | 20240626 | 133200 | 13341371990 | 19470 | 19500 | 19500 | 19470 | 3610 |
| 362 | 20240626 | 133100 | 13271080820 | 19500 | 19490 | 19500 | 19470 | 3479 |
| 363 | 20240626 | 133000 | 13203272290 | 19490 | 19500 | 19500 | 19490 | 153 |
| 364 | 20240626 | 132900 | 13200289500 | 19500 | 19500 | 19500 | 19500 | 932 |
| 365 | 20240626 | 132800 | 13182115500 | 19500 | 19480 | 19500 | 19480 | 593 |
| 366 | 20240626 | 132700 | 13170553230 | 19490 | 19480 | 19490 | 19480 | 550 |
| 367 | 20240626 | 132600 | 13159839210 | 19470 | 19480 | 19480 | 19470 | 1079 |
| 368 | 20240626 | 132500 | 13138821970 | 19490 | 19490 | 19500 | 19490 | 1428 |
| 369 | 20240626 | 132400 | 13110986950 | 19500 | 19510 | 19520 | 19500 | 971 |
| 370 | 20240626 | 132300 | 13092045470 | 19510 | 19510 | 19510 | 19510 | 20 |
| 371 | 20240626 | 132200 | 13091655270 | 19500 | 19530 | 19540 | 19500 | 1850 |
| 372 | 20240626 | 132100 | 13055569720 | 19530 | 19560 | 19560 | 19520 | 913 |
| 373 | 20240626 | 132000 | 13037715370 | 19550 | 19550 | 19550 | 19540 | 250 |
| 374 | 20240626 | 131900 | 13032829230 | 19550 | 19540 | 19550 | 19510 | 646 |
| 375 | 20240626 | 131800 | 13020206320 | 19540 | 19490 | 19540 | 19490 | 156 |
| 376 | 20240626 | 131700 | 13017165580 | 19490 | 19540 | 19540 | 19480 | 5263 |
| 377 | 20240626 | 131600 | 12914549190 | 19530 | 19600 | 19600 | 19530 | 2225 |
| 378 | 20240626 | 131500 | 12871014070 | 19600 | 19600 | 19600 | 19590 | 1332 |
| 379 | 20240626 | 131400 | 12844907360 | 19610 | 19620 | 19620 | 19610 | 252 |
| 380 | 20240626 | 131300 | 12839964820 | 19620 | 19630 | 19630 | 19620 | 219 |
| 381 | 20240626 | 131200 | 12835667950 | 19600 | 19630 | 19640 | 19600 | 1883 |
| 382 | 20240626 | 131100 | 12798711610 | 19640 | 19620 | 19640 | 19610 | 589 |
| 383 | 20240626 | 131000 | 12787158540 | 19640 | 19650 | 19650 | 19610 | 1454 |
| 384 | 20240626 | 130900 | 12758605870 | 19650 | 19670 | 19670 | 19650 | 545 |
| 385 | 20240626 | 130800 | 12747893050 | 19670 | 19650 | 19670 | 19650 | 418 |
| 386 | 20240626 | 130700 | 12739672710 | 19640 | 19620 | 19650 | 19620 | 314 |
| 387 | 20240626 | 130600 | 12733503890 | 19640 | 19630 | 19640 | 19600 | 1110 |
| 388 | 20240626 | 130500 | 12711733940 | 19630 | 19620 | 19630 | 19620 | 735 |
| 389 | 20240626 | 130400 | 12697307380 | 19620 | 19640 | 19640 | 19610 | 2054 |
| 390 | 20240626 | 130300 | 12656985220 | 19640 | 19630 | 19650 | 19630 | 87 |
| 391 | 20240626 | 130200 | 12655277290 | 19660 | 19690 | 19690 | 19640 | 1575 |
| 392 | 20240626 | 130100 | 12624308090 | 19690 | 19630 | 19690 | 19630 | 1056 |
| 393 | 20240626 | 130000 | 12603550180 | 19630 | 19640 | 19640 | 19620 | 1153 |
| 394 | 20240626 | 125900 | 12580925830 | 19640 | 19610 | 19640 | 19600 | 903 |
| 395 | 20240626 | 125800 | 12563215190 | 19590 | 19590 | 19590 | 19560 | 1062 |
| 396 | 20240626 | 125700 | 12542416100 | 19590 | 19630 | 19630 | 19570 | 4433 |
| 397 | 20240626 | 125600 | 12455479450 | 19630 | 19650 | 19650 | 19620 | 181 |
| 398 | 20240626 | 125500 | 12451926340 | 19630 | 19710 | 19710 | 19620 | 1195 |
| 399 | 20240626 | 125400 | 12428440300 | 19710 | 19620 | 19740 | 19620 | 2729 |
| 400 | 20240626 | 125300 | 12374741220 | 19620 | 19580 | 19640 | 19580 | 1323 |
| 401 | 20240626 | 125200 | 12348814660 | 19580 | 19540 | 19580 | 19540 | 670 |
| 402 | 20240626 | 125100 | 12335710400 | 19530 | 19550 | 19550 | 19520 | 1128 |
| 403 | 20240626 | 125000 | 12313674760 | 19560 | 19480 | 19570 | 19450 | 1500 |
| 404 | 20240626 | 124900 | 12284403260 | 19470 | 19440 | 19470 | 19420 | 1106 |
| 405 | 20240626 | 124800 | 12262883790 | 19420 | 19420 | 19420 | 19410 | 119 |
| 406 | 20240626 | 124700 | 12260572860 | 19420 | 19420 | 19420 | 19410 | 1137 |
| 407 | 20240626 | 124600 | 12238498730 | 19420 | 19470 | 19470 | 19420 | 5923 |
| 408 | 20240626 | 124500 | 12123327440 | 19470 | 19470 | 19470 | 19470 | 305 |
| 409 | 20240626 | 124400 | 12117389090 | 19470 | 19470 | 19470 | 19460 | 34 |
| 410 | 20240626 | 124300 | 12116727220 | 19480 | 19470 | 19480 | 19460 | 223 |
| 411 | 20240626 | 124200 | 12112386670 | 19470 | 19490 | 19490 | 19460 | 809 |
| 412 | 20240626 | 124100 | 12096636010 | 19490 | 19460 | 19490 | 19460 | 314 |
| 413 | 20240626 | 124000 | 12090519380 | 19490 | 19510 | 19510 | 19460 | 1332 |
| 414 | 20240626 | 123900 | 12064583110 | 19500 | 19480 | 19520 | 19480 | 1696 |
| 415 | 20240626 | 123800 | 12031520400 | 19470 | 19450 | 19480 | 19450 | 2249 |
| 416 | 20240626 | 123700 | 11987746290 | 19470 | 19440 | 19480 | 19430 | 475 |
| 417 | 20240626 | 123600 | 11978502380 | 19440 | 19470 | 19480 | 19420 | 1156 |
| 418 | 20240626 | 123500 | 11956029300 | 19490 | 19480 | 19490 | 19470 | 907 |
| 419 | 20240626 | 123400 | 11938360820 | 19480 | 19460 | 19490 | 19460 | 626 |
| 420 | 20240626 | 123300 | 11926164930 | 19480 | 19470 | 19480 | 19460 | 294 |
| 421 | 20240626 | 123200 | 11920440530 | 19460 | 19410 | 19460 | 19410 | 631 |
| 422 | 20240626 | 123100 | 11908175400 | 19410 | 19450 | 19450 | 19410 | 4037 |
| 423 | 20240626 | 123000 | 11829747520 | 19450 | 19470 | 19470 | 19440 | 3101 |
| 424 | 20240626 | 122900 | 11769427530 | 19460 | 19450 | 19520 | 19450 | 1790 |
| 425 | 20240626 | 122800 | 11734593400 | 19450 | 19560 | 19570 | 19450 | 5786 |
| 426 | 20240626 | 122700 | 11621795600 | 19510 | 19640 | 19640 | 19510 | 4959 |
| 427 | 20240626 | 122600 | 11524748660 | 19650 | 19580 | 19690 | 19570 | 5163 |
| 428 | 20240626 | 122500 | 11423539050 | 19580 | 19580 | 19580 | 19550 | 1737 |
| 429 | 20240626 | 122400 | 11389565530 | 19550 | 19540 | 19550 | 19530 | 819 |
| 430 | 20240626 | 122300 | 11373557330 | 19530 | 19490 | 19530 | 19490 | 4241 |
| 431 | 20240626 | 122200 | 11290842940 | 19490 | 19480 | 19490 | 19480 | 1284 |
| 432 | 20240626 | 122100 | 11265823420 | 19480 | 19490 | 19490 | 19470 | 538 |
| 433 | 20240626 | 122000 | 11255340550 | 19490 | 19490 | 19500 | 19460 | 1113 |
| 434 | 20240626 | 121900 | 11233652060 | 19500 | 19450 | 19500 | 19450 | 3379 |
| 435 | 20240626 | 121800 | 11167839650 | 19460 | 19430 | 19480 | 19430 | 1302 |
| 436 | 20240626 | 121700 | 11142526750 | 19420 | 19400 | 19420 | 19390 | 1023 |
| 437 | 20240626 | 121600 | 11122682570 | 19410 | 19390 | 19410 | 19380 | 4747 |
| 438 | 20240626 | 121500 | 11030572610 | 19380 | 19380 | 19380 | 19360 | 780 |
| 439 | 20240626 | 121400 | 11015465390 | 19370 | 19400 | 19410 | 19360 | 1529 |
| 440 | 20240626 | 121300 | 10985822820 | 19400 | 19500 | 19500 | 19360 | 3349 |
| 441 | 20240626 | 121200 | 10920752620 | 19490 | 19530 | 19540 | 19470 | 3511 |
| 442 | 20240626 | 121100 | 10852366740 | 19500 | 19510 | 19560 | 19500 | 2551 |
| 443 | 20240626 | 121000 | 10802617550 | 19500 | 19540 | 19590 | 19480 | 1398 |
| 444 | 20240626 | 120900 | 10775331570 | 19570 | 19590 | 19590 | 19430 | 2710 |
| 445 | 20240626 | 120800 | 10722296040 | 19590 | 19600 | 19600 | 19490 | 1570 |
| 446 | 20240626 | 120700 | 10691561660 | 19550 | 19340 | 19610 | 19300 | 5276 |
| 447 | 20240626 | 120600 | 10589344460 | 19320 | 19370 | 19400 | 19320 | 3521 |
| 448 | 20240626 | 120500 | 10521236570 | 19370 | 19330 | 19400 | 19330 | 3418 |
| 449 | 20240626 | 120400 | 10455046490 | 19330 | 19440 | 19450 | 19310 | 4034 |
| 450 | 20240626 | 120300 | 10376930390 | 19400 | 19420 | 19450 | 19310 | 3188 |
| 451 | 20240626 | 120200 | 10315135170 | 19420 | 19550 | 19560 | 19420 | 6715 |
| 452 | 20240626 | 120100 | 10184115770 | 19560 | 19630 | 19630 | 19550 | 2941 |
| 453 | 20240626 | 120000 | 10126454140 | 19630 | 19570 | 19630 | 19500 | 6788 |
| 454 | 20240626 | 115900 | 9993614940 | 19610 | 19630 | 19680 | 19570 | 6183 |
| 455 | 20240626 | 115800 | 9872329070 | 19630 | 19680 | 19680 | 19620 | 1901 |
| 456 | 20240626 | 115700 | 9834986980 | 19680 | 19710 | 19720 | 19680 | 2421 |
| 457 | 20240626 | 115600 | 9787300990 | 19710 | 19780 | 19780 | 19700 | 5335 |
| 458 | 20240626 | 115500 | 9682068660 | 19780 | 19850 | 19850 | 19760 | 9036 |
| 459 | 20240626 | 115400 | 9503136890 | 19800 | 19810 | 19850 | 19800 | 5252 |
| 460 | 20240626 | 115300 | 9399122730 | 19810 | 19810 | 19840 | 19810 | 1585 |
| 461 | 20240626 | 115200 | 9367716340 | 19810 | 19890 | 19890 | 19800 | 1960 |
| 462 | 20240626 | 115100 | 9328875430 | 19890 | 19880 | 19890 | 19870 | 427 |
| 463 | 20240626 | 115000 | 9320387920 | 19880 | 19810 | 19880 | 19800 | 2004 |
| 464 | 20240626 | 114900 | 9280656120 | 19810 | 19870 | 19870 | 19810 | 3218 |
| 465 | 20240626 | 114800 | 9216834900 | 19870 | 19950 | 19950 | 19860 | 11313 |
| 466 | 20240626 | 114700 | 8991672740 | 19940 | 19980 | 19980 | 19940 | 3357 |
| 467 | 20240626 | 114600 | 8924652660 | 20000 | 19980 | 20000 | 19980 | 832 |
| 468 | 20240626 | 114500 | 8908029060 | 20000 | 20000 | 20000 | 19980 | 245 |
| 469 | 20240626 | 114400 | 8903133920 | 20000 | 20000 | 20000 | 19990 | 483 |
| 470 | 20240626 | 114300 | 8893474620 | 19990 | 19990 | 19990 | 19980 | 405 |
| 471 | 20240626 | 114200 | 8885381570 | 19990 | 19990 | 19990 | 19990 | 20 |
| 472 | 20240626 | 114100 | 8884981770 | 19990 | 19990 | 19990 | 19990 | 175 |
| 473 | 20240626 | 114000 | 8881483520 | 19990 | 20000 | 20000 | 19990 | 109 |
| 474 | 20240626 | 113900 | 8879304170 | 20000 | 19990 | 20000 | 19990 | 673 |
| 475 | 20240626 | 113800 | 8865844270 | 20000 | 19990 | 20000 | 19980 | 95 |
| 476 | 20240626 | 113700 | 8863945230 | 19980 | 19980 | 20000 | 19980 | 293 |
| 477 | 20240626 | 113600 | 8858090010 | 19980 | 20000 | 20000 | 19980 | 702 |
| 478 | 20240626 | 113500 | 8844053470 | 20000 | 20100 | 20100 | 20000 | 785 |
| 479 | 20240626 | 113400 | 8828317420 | 20100 | 20050 | 20100 | 20050 | 154 |
| 480 | 20240626 | 113300 | 8825227620 | 20000 | 20050 | 20150 | 20000 | 1829 |
| 481 | 20240626 | 113200 | 8788436370 | 20050 | 20000 | 20050 | 20000 | 151 |
| 482 | 20240626 | 113100 | 8785413270 | 20000 | 19980 | 20000 | 19970 | 317 |
| 483 | 20240626 | 113000 | 8779078890 | 19970 | 20000 | 20000 | 19970 | 189 |
| 484 | 20240626 | 112900 | 8775298920 | 19980 | 19940 | 19990 | 19940 | 1178 |
| 485 | 20240626 | 112800 | 8751764320 | 19940 | 19930 | 19940 | 19930 | 402 |
| 486 | 20240626 | 112700 | 8743751460 | 19920 | 19910 | 19920 | 19910 | 4281 |
| 487 | 20240626 | 112600 | 8658482930 | 19910 | 19920 | 19920 | 19900 | 1513 |
| 488 | 20240626 | 112500 | 8628356030 | 19910 | 19930 | 19930 | 19910 | 1445 |
| 489 | 20240626 | 112400 | 8599580250 | 19930 | 19940 | 19950 | 19920 | 3265 |
| 490 | 20240626 | 112300 | 8534496610 | 19950 | 19980 | 19980 | 19940 | 13045 |
| 491 | 20240626 | 112200 | 8274127620 | 19980 | 20000 | 20000 | 19970 | 16114 |
| 492 | 20240626 | 112100 | 7951910200 | 20000 | 20050 | 20050 | 20000 | 14533 |
| 493 | 20240626 | 112000 | 7661157600 | 20050 | 20050 | 20050 | 20050 | 288 |
| 494 | 20240626 | 111900 | 7655383200 | 20050 | 20050 | 20050 | 20000 | 1134 |
| 495 | 20240626 | 111800 | 7632647250 | 20050 | 20100 | 20100 | 20000 | 5283 |
| 496 | 20240626 | 111700 | 7526720600 | 20100 | 20100 | 20100 | 20050 | 225 |
| 497 | 20240626 | 111600 | 7522203450 | 20100 | 20100 | 20100 | 20100 | 23 |
| 498 | 20240626 | 111500 | 7521741150 | 20100 | 20050 | 20100 | 20050 | 618 |
| 499 | 20240626 | 111400 | 7509322000 | 20100 | 20100 | 20100 | 20100 | 323 |
| 500 | 20240626 | 111300 | 7502829700 | 20100 | 20100 | 20100 | 20100 | 395 |
| 501 | 20240626 | 111200 | 7494890200 | 20100 | 20050 | 20100 | 20050 | 565 |
| 502 | 20240626 | 111100 | 7483551250 | 20100 | 20050 | 20100 | 20050 | 183 |
| 503 | 20240626 | 111000 | 7479874700 | 20100 | 20100 | 20100 | 20050 | 107 |
| 504 | 20240626 | 110900 | 7477724600 | 20100 | 20050 | 20100 | 20050 | 102 |
| 505 | 20240626 | 110800 | 7475674500 | 20100 | 20050 | 20100 | 20050 | 394 |
| 506 | 20240626 | 110700 | 7467761850 | 20050 | 20050 | 20050 | 20000 | 4218 |
| 507 | 20240626 | 110600 | 7383191200 | 20050 | 20100 | 20100 | 20050 | 531 |
| 508 | 20240626 | 110500 | 7372534400 | 20100 | 20100 | 20100 | 20100 | 13 |
| 509 | 20240626 | 110400 | 7372273100 | 20100 | 20150 | 20150 | 20100 | 557 |
| 510 | 20240626 | 110300 | 7361073650 | 20150 | 20100 | 20150 | 20100 | 120 |
| 511 | 20240626 | 110200 | 7358656650 | 20100 | 20100 | 20150 | 20100 | 521 |
| 512 | 20240626 | 110100 | 7348184350 | 20100 | 20050 | 20100 | 20050 | 512 |
| 513 | 20240626 | 110000 | 7337893450 | 20050 | 20100 | 20100 | 20050 | 101 |
| 514 | 20240626 | 105900 | 7335864100 | 20100 | 20050 | 20100 | 20050 | 483 |
| 515 | 20240626 | 105800 | 7326159500 | 20050 | 20050 | 20100 | 20050 | 462 |
| 516 | 20240626 | 105700 | 7316875300 | 20100 | 20050 | 20100 | 20050 | 130 |
| 517 | 20240626 | 105600 | 7314267850 | 20100 | 20100 | 20100 | 20100 | 133 |
| 518 | 20240626 | 105500 | 7311594550 | 20100 | 20100 | 20100 | 20100 | 45 |
| 519 | 20240626 | 105400 | 7310690050 | 20050 | 20050 | 20050 | 20050 | 2797 |
| 520 | 20240626 | 105300 | 7254610200 | 20050 | 20050 | 20050 | 20050 | 1254 |
| 521 | 20240626 | 105200 | 7229467500 | 20050 | 20050 | 20050 | 20000 | 1127 |
| 522 | 20240626 | 105100 | 7206873800 | 20050 | 20050 | 20050 | 20050 | 4597 |
| 523 | 20240626 | 105000 | 7114703950 | 20150 | 20100 | 20150 | 20050 | 103 |
| 524 | 20240626 | 104900 | 7112630450 | 20100 | 20150 | 20150 | 20100 | 6852 |
| 525 | 20240626 | 104800 | 6974882700 | 20150 | 20150 | 20150 | 20150 | 497 |
| 526 | 20240626 | 104700 | 6964868150 | 20150 | 20150 | 20150 | 20150 | 279 |
| 527 | 20240626 | 104600 | 6959246300 | 20150 | 20100 | 20150 | 20100 | 111 |
| 528 | 20240626 | 104500 | 6957011050 | 20150 | 20100 | 20150 | 20100 | 977 |
| 529 | 20240626 | 104400 | 6937324900 | 20100 | 20100 | 20150 | 20100 | 2095 |
| 530 | 20240626 | 104300 | 6895211650 | 20150 | 20100 | 20150 | 20100 | 510 |
| 531 | 20240626 | 104200 | 6884960550 | 20050 | 20100 | 20100 | 20050 | 536 |
| 532 | 20240626 | 104100 | 6874188200 | 20050 | 20100 | 20150 | 20050 | 74 |
| 533 | 20240626 | 104000 | 6872702000 | 20100 | 20150 | 20150 | 20100 | 1585 |
| 534 | 20240626 | 103900 | 6840838150 | 20150 | 20100 | 20150 | 20100 | 366 |
| 535 | 20240626 | 103800 | 6833476300 | 20100 | 20150 | 20150 | 20100 | 462 |
| 536 | 20240626 | 103700 | 6824182750 | 20150 | 20150 | 20150 | 20100 | 154 |
| 537 | 20240626 | 103600 | 6821086600 | 20100 | 20100 | 20100 | 20050 | 2825 |
| 538 | 20240626 | 103500 | 6764311850 | 20050 | 20100 | 20100 | 20050 | 1010 |
| 539 | 20240626 | 103400 | 6744045350 | 20100 | 20050 | 20100 | 20050 | 371 |
| 540 | 20240626 | 103300 | 6736606650 | 20100 | 20050 | 20100 | 20000 | 1533 |
| 541 | 20240626 | 103200 | 6705886600 | 20050 | 20100 | 20100 | 20050 | 306 |
| 542 | 20240626 | 103100 | 6699751050 | 20100 | 20050 | 20100 | 20050 | 642 |
| 543 | 20240626 | 103000 | 6686859350 | 20050 | 20050 | 20100 | 20000 | 1755 |
| 544 | 20240626 | 102900 | 6651673450 | 20050 | 20050 | 20100 | 20050 | 1204 |
| 545 | 20240626 | 102800 | 6627495300 | 20100 | 20150 | 20150 | 20050 | 8334 |
| 546 | 20240626 | 102700 | 6460199900 | 20200 | 20200 | 20200 | 20150 | 222 |
| 547 | 20240626 | 102600 | 6455725750 | 20150 | 20150 | 20200 | 20100 | 473 |
| 548 | 20240626 | 102500 | 6446199750 | 20150 | 20150 | 20150 | 20100 | 170 |
| 549 | 20240626 | 102400 | 6442774450 | 20150 | 20150 | 20150 | 20150 | 330 |
| 550 | 20240626 | 102300 | 6436124950 | 20150 | 20200 | 20200 | 20150 | 3728 |
| 551 | 20240626 | 102200 | 6360889000 | 20200 | 20250 | 20250 | 20150 | 1607 |
| 552 | 20240626 | 102100 | 6328439900 | 20200 | 20200 | 20250 | 20200 | 1431 |
| 553 | 20240626 | 102000 | 6299528700 | 20200 | 20200 | 20200 | 20200 | 394 |
| 554 | 20240626 | 101900 | 6291569900 | 20200 | 20200 | 20200 | 20150 | 186 |
| 555 | 20240626 | 101800 | 6287814350 | 20200 | 20150 | 20200 | 20150 | 761 |
| 556 | 20240626 | 101700 | 6272463250 | 20150 | 20150 | 20200 | 20150 | 918 |
| 557 | 20240626 | 101600 | 6253963050 | 20150 | 20100 | 20150 | 20100 | 292 |
| 558 | 20240626 | 101500 | 6248080200 | 20100 | 20150 | 20150 | 20100 | 423 |
| 559 | 20240626 | 101400 | 6239575750 | 20100 | 20200 | 20200 | 20100 | 151 |
| 560 | 20240626 | 101300 | 6236540550 | 20200 | 20150 | 20200 | 20150 | 4008 |
| 561 | 20240626 | 101200 | 6155716850 | 20200 | 20200 | 20200 | 20150 | 61 |
| 562 | 20240626 | 101100 | 6154487150 | 20200 | 20200 | 20200 | 20150 | 271 |
| 563 | 20240626 | 101000 | 6149024750 | 20200 | 20200 | 20200 | 20200 | 1550 |
| 564 | 20240626 | 100900 | 6117714750 | 20250 | 20200 | 20250 | 20200 | 87 |
| 565 | 20240626 | 100800 | 6115953050 | 20250 | 20250 | 20250 | 20150 | 1343 |
| 566 | 20240626 | 100700 | 6088792350 | 20250 | 20250 | 20250 | 20200 | 1981 |
| 567 | 20240626 | 100600 | 6048685350 | 20250 | 20150 | 20250 | 20150 | 1381 |
| 568 | 20240626 | 100500 | 6020793050 | 20100 | 20050 | 20150 | 20050 | 863 |
| 569 | 20240626 | 100400 | 6003433250 | 20050 | 20050 | 20150 | 20000 | 2434 |
| 570 | 20240626 | 100300 | 5954549050 | 20000 | 20050 | 20100 | 20000 | 2234 |
| 571 | 20240626 | 100200 | 5909764550 | 20050 | 20050 | 20100 | 20000 | 7585 |
| 572 | 20240626 | 100100 | 5757769900 | 20100 | 20100 | 20150 | 20100 | 3387 |
| 573 | 20240626 | 100000 | 5689673100 | 20150 | 20100 | 20200 | 20100 | 611 |
| 574 | 20240626 | 095900 | 5677381200 | 20150 | 20150 | 20200 | 20050 | 7247 |
| 575 | 20240626 | 095800 | 5531887550 | 20200 | 20100 | 20200 | 20100 | 1040 |
| 576 | 20240626 | 095700 | 5510975450 | 20250 | 20150 | 20250 | 20100 | 606 |
| 577 | 20240626 | 095600 | 5498778000 | 20150 | 20200 | 20200 | 20100 | 3072 |
| 578 | 20240626 | 095500 | 5436904150 | 20250 | 20250 | 20300 | 20200 | 5712 |
| 579 | 20240626 | 095400 | 5321271500 | 20250 | 20300 | 20300 | 20200 | 4744 |
| 580 | 20240626 | 095300 | 5225176050 | 20300 | 20200 | 20300 | 20150 | 3379 |
| 581 | 20240626 | 095200 | 5156799100 | 20200 | 20100 | 20200 | 20050 | 3120 |
| 582 | 20240626 | 095100 | 5094010900 | 20100 | 20100 | 20100 | 20050 | 4294 |
| 583 | 20240626 | 095000 | 5007849150 | 20100 | 20150 | 20250 | 20100 | 3771 |
| 584 | 20240626 | 094900 | 4932004000 | 20150 | 20250 | 20300 | 20100 | 10460 |
| 585 | 20240626 | 094800 | 4720894800 | 20250 | 20200 | 20300 | 20200 | 2596 |
| 586 | 20240626 | 094700 | 4668360950 | 20200 | 20300 | 20300 | 20200 | 7914 |
| 587 | 20240626 | 094600 | 4508292950 | 20300 | 20350 | 20350 | 20300 | 834 |
| 588 | 20240626 | 094500 | 4491360750 | 20300 | 20300 | 20350 | 20300 | 2450 |
| 589 | 20240626 | 094400 | 4441585850 | 20300 | 20300 | 20350 | 20300 | 933 |
| 590 | 20240626 | 094300 | 4422644050 | 20300 | 20350 | 20400 | 20250 | 3720 |
| 591 | 20240626 | 094200 | 4347088000 | 20350 | 20300 | 20350 | 20250 | 2076 |
| 592 | 20240626 | 094100 | 4304902500 | 20300 | 20350 | 20350 | 20250 | 1584 |
| 593 | 20240626 | 094000 | 4272765200 | 20350 | 20300 | 20350 | 20300 | 5306 |
| 594 | 20240626 | 093900 | 4165043000 | 20300 | 20350 | 20400 | 20300 | 2564 |
| 595 | 20240626 | 093800 | 4112871700 | 20350 | 20350 | 20400 | 20350 | 2170 |
| 596 | 20240626 | 093700 | 4068704600 | 20350 | 20450 | 20450 | 20350 | 2757 |
| 597 | 20240626 | 093600 | 4012519450 | 20450 | 20450 | 20500 | 20400 | 5596 |
| 598 | 20240626 | 093500 | 3898205250 | 20450 | 20450 | 20500 | 20450 | 1601 |
| 599 | 20240626 | 093400 | 3865392950 | 20450 | 20500 | 20500 | 20450 | 2225 |
| 600 | 20240626 | 093300 | 3819819100 | 20500 | 20500 | 20500 | 20400 | 2926 |
| 601 | 20240626 | 093200 | 3759981550 | 20500 | 20500 | 20500 | 20450 | 3822 |
| 602 | 20240626 | 093100 | 3681707000 | 20450 | 20450 | 20500 | 20450 | 2342 |
| 603 | 20240626 | 093000 | 3633722500 | 20450 | 20450 | 20500 | 20400 | 2498 |
| 604 | 20240626 | 092900 | 3582624950 | 20450 | 20550 | 20600 | 20450 | 9084 |
| 605 | 20240626 | 092800 | 3396329200 | 20550 | 20600 | 20650 | 20550 | 2092 |
| 606 | 20240626 | 092700 | 3353288150 | 20650 | 20650 | 20700 | 20650 | 3549 |
| 607 | 20240626 | 092600 | 3280001100 | 20650 | 20650 | 20700 | 20550 | 3079 |
| 608 | 20240626 | 092500 | 3216466400 | 20650 | 20550 | 20700 | 20550 | 1522 |
| 609 | 20240626 | 092400 | 3185072950 | 20550 | 20650 | 20650 | 20500 | 13538 |
| 610 | 20240626 | 092300 | 2906428800 | 20650 | 20650 | 20700 | 20600 | 6918 |
| 611 | 20240626 | 092200 | 2763577150 | 20650 | 20700 | 20700 | 20650 | 1882 |
| 612 | 20240626 | 092100 | 2724639200 | 20700 | 20700 | 20700 | 20700 | 6748 |
| 613 | 20240626 | 092000 | 2584955600 | 20700 | 20700 | 20750 | 20700 | 1516 |
| 614 | 20240626 | 091900 | 2553567550 | 20750 | 20700 | 20750 | 20700 | 1125 |
| 615 | 20240626 | 091800 | 2530223900 | 20700 | 20700 | 20750 | 20700 | 1500 |
| 616 | 20240626 | 091700 | 2499129850 | 20750 | 20750 | 20800 | 20750 | 2617 |
| 617 | 20240626 | 091600 | 2444821450 | 20750 | 20850 | 20850 | 20750 | 2517 |
| 618 | 20240626 | 091500 | 2392486500 | 20800 | 20800 | 20850 | 20800 | 2653 |
| 619 | 20240626 | 091400 | 2337301900 | 20800 | 20850 | 20950 | 20800 | 1065 |
| 620 | 20240626 | 091300 | 2315106700 | 20800 | 20800 | 20850 | 20800 | 3652 |
| 621 | 20240626 | 091200 | 2239110250 | 20800 | 20800 | 20850 | 20800 | 2371 |
| 622 | 20240626 | 091100 | 2189793400 | 20750 | 20700 | 20750 | 20700 | 4806 |
| 623 | 20240626 | 091000 | 2090259100 | 20750 | 20950 | 20950 | 20750 | 12056 |
| 624 | 20240626 | 090900 | 1839317600 | 20950 | 21150 | 21150 | 20950 | 3102 |
| 625 | 20240626 | 090800 | 1773917850 | 21150 | 20950 | 21150 | 20900 | 14928 |
| 626 | 20240626 | 090700 | 1459554900 | 20950 | 20800 | 20950 | 20800 | 2699 |
| 627 | 20240626 | 090600 | 1403193250 | 20800 | 20800 | 20850 | 20800 | 1058 |
| 628 | 20240626 | 090500 | 1381184050 | 20750 | 20850 | 20900 | 20750 | 3179 |
| 629 | 20240626 | 090400 | 1315018250 | 20850 | 20900 | 20950 | 20750 | 2142 |
| 630 | 20240626 | 090300 | 1270428800 | 20950 | 20600 | 20950 | 20550 | 26188 |
| 631 | 20240626 | 090200 | 728814900 | 20550 | 21000 | 21000 | 20500 | 11685 |
| 632 | 20240626 | 090100 | 487165950 | 21000 | 20950 | 21200 | 20850 | 12646 |
| 633 | 20240626 | 090000 | 221295250 | 21000 | 20900 | 21000 | 20800 | 10533 |