31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 183900 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 7092 |
| 3 | 20240614 | 183800 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 4 | 20240614 | 183700 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 5 | 20240614 | 183600 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 6 | 20240614 | 183500 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 7 | 20240614 | 183400 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 8 | 20240614 | 183300 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 9 | 20240614 | 183200 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 10 | 20240614 | 183100 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 11 | 20240614 | 183000 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 12 | 20240614 | 182900 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 13 | 20240614 | 182800 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 14 | 20240614 | 182700 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 15 | 20240614 | 182600 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 16 | 20240614 | 182500 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 17 | 20240614 | 182400 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 18 | 20240614 | 182300 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 19 | 20240614 | 182200 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 20 | 20240614 | 182100 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 21 | 20240614 | 182000 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 22 | 20240614 | 181900 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 23 | 20240614 | 181800 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 24 | 20240614 | 181700 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 25 | 20240614 | 181600 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 26 | 20240614 | 181500 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 27 | 20240614 | 181400 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 28 | 20240614 | 181300 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 29 | 20240614 | 181200 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 30 | 20240614 | 181100 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 31 | 20240614 | 181000 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 32 | 20240614 | 180900 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 7092 |
| 33 | 20240614 | 180800 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 34 | 20240614 | 180700 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 35 | 20240614 | 180600 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 36 | 20240614 | 180500 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 37 | 20240614 | 180400 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 38 | 20240614 | 180300 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 39 | 20240614 | 180200 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 40 | 20240614 | 180100 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 41 | 20240614 | 180000 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 42 | 20240614 | 175900 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 43 | 20240614 | 175800 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 44 | 20240614 | 175700 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 45 | 20240614 | 175600 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 46 | 20240614 | 175500 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 47 | 20240614 | 175400 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 48 | 20240614 | 175300 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 49 | 20240614 | 175200 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 50 | 20240614 | 175100 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 51 | 20240614 | 175000 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 52 | 20240614 | 174900 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 53 | 20240614 | 174800 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 54 | 20240614 | 174700 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 55 | 20240614 | 174600 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 56 | 20240614 | 174500 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 57 | 20240614 | 174400 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 58 | 20240614 | 174300 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 59 | 20240614 | 174200 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 60 | 20240614 | 174100 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 61 | 20240614 | 174000 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 62 | 20240614 | 173900 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 7092 |
| 63 | 20240614 | 173800 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 64 | 20240614 | 173700 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 65 | 20240614 | 173600 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 66 | 20240614 | 173500 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 67 | 20240614 | 173400 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 68 | 20240614 | 173300 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 69 | 20240614 | 173200 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 70 | 20240614 | 173100 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 71 | 20240614 | 173000 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 72 | 20240614 | 172900 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 73 | 20240614 | 172800 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 74 | 20240614 | 172700 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 75 | 20240614 | 172600 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 76 | 20240614 | 172500 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 77 | 20240614 | 172400 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 78 | 20240614 | 172300 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 79 | 20240614 | 172200 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 80 | 20240614 | 172100 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 81 | 20240614 | 172000 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 82 | 20240614 | 171900 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 83 | 20240614 | 171800 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 84 | 20240614 | 171700 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 85 | 20240614 | 171600 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 86 | 20240614 | 171500 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 87 | 20240614 | 171400 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 88 | 20240614 | 171300 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 89 | 20240614 | 171200 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 90 | 20240614 | 171100 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 91 | 20240614 | 171000 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 92 | 20240614 | 170900 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 7092 |
| 93 | 20240614 | 170800 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 94 | 20240614 | 170700 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 95 | 20240614 | 170600 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 96 | 20240614 | 170500 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 97 | 20240614 | 170400 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 98 | 20240614 | 170300 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 99 | 20240614 | 170200 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 100 | 20240614 | 170100 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 101 | 20240614 | 170000 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 102 | 20240614 | 165900 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 103 | 20240614 | 165800 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 104 | 20240614 | 165700 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 105 | 20240614 | 165600 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 106 | 20240614 | 165500 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 107 | 20240614 | 165400 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 108 | 20240614 | 165300 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 109 | 20240614 | 165200 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 110 | 20240614 | 165100 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 111 | 20240614 | 165000 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 112 | 20240614 | 164900 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 113 | 20240614 | 164800 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 114 | 20240614 | 164700 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 115 | 20240614 | 164600 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 116 | 20240614 | 164500 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 117 | 20240614 | 164400 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 118 | 20240614 | 164300 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 119 | 20240614 | 164200 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 120 | 20240614 | 164100 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 121 | 20240614 | 164000 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 122 | 20240614 | 163900 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 7092 |
| 123 | 20240614 | 163800 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 124 | 20240614 | 163700 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 125 | 20240614 | 163600 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 126 | 20240614 | 163500 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 127 | 20240614 | 163400 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 128 | 20240614 | 163300 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 129 | 20240614 | 163200 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 130 | 20240614 | 163100 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 131 | 20240614 | 163000 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 132 | 20240614 | 162900 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 133 | 20240614 | 162800 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 134 | 20240614 | 162700 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 135 | 20240614 | 162600 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 136 | 20240614 | 162500 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 137 | 20240614 | 162400 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 138 | 20240614 | 162300 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 139 | 20240614 | 162200 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 140 | 20240614 | 162100 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 141 | 20240614 | 162000 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 142 | 20240614 | 161900 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 143 | 20240614 | 161800 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 144 | 20240614 | 161700 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 145 | 20240614 | 161600 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 146 | 20240614 | 161500 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 147 | 20240614 | 161400 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 148 | 20240614 | 161300 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 149 | 20240614 | 161200 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 150 | 20240614 | 161100 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 151 | 20240614 | 161000 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 152 | 20240614 | 160900 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 7092 |
| 153 | 20240614 | 160800 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 154 | 20240614 | 160700 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 155 | 20240614 | 160600 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 156 | 20240614 | 160500 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 157 | 20240614 | 160400 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 158 | 20240614 | 160300 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 159 | 20240614 | 160200 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 160 | 20240614 | 160100 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 161 | 20240614 | 160000 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 162 | 20240614 | 155900 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 163 | 20240614 | 155800 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 164 | 20240614 | 155700 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 165 | 20240614 | 155600 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 166 | 20240614 | 155500 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 167 | 20240614 | 155400 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 168 | 20240614 | 155300 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 169 | 20240614 | 155200 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 170 | 20240614 | 155100 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 171 | 20240614 | 155000 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 172 | 20240614 | 154900 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 173 | 20240614 | 154800 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 174 | 20240614 | 154700 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 175 | 20240614 | 154600 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 176 | 20240614 | 154500 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 177 | 20240614 | 154400 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 178 | 20240614 | 154300 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 179 | 20240614 | 154200 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 180 | 20240614 | 154100 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 181 | 20240614 | 154000 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 182 | 20240614 | 153900 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 7092 |
| 183 | 20240614 | 153800 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 184 | 20240614 | 153700 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 185 | 20240614 | 153600 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 186 | 20240614 | 153500 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 187 | 20240614 | 153400 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 188 | 20240614 | 153300 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 189 | 20240614 | 153200 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 190 | 20240614 | 153100 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 0 |
| 191 | 20240614 | 153000 | 4727773560 | 19500 | 19500 | 19500 | 19500 | 7092 |
| 192 | 20240614 | 152900 | 4589479560 | 19580 | 19580 | 19580 | 19580 | 0 |
| 193 | 20240614 | 152800 | 4589479560 | 19580 | 19580 | 19580 | 19580 | 0 |
| 194 | 20240614 | 152700 | 4589479560 | 19580 | 19580 | 19580 | 19580 | 0 |
| 195 | 20240614 | 152600 | 4589479560 | 19580 | 19580 | 19580 | 19580 | 0 |
| 196 | 20240614 | 152500 | 4589479560 | 19580 | 19580 | 19580 | 19580 | 0 |
| 197 | 20240614 | 152400 | 4589479560 | 19580 | 19580 | 19580 | 19580 | 0 |
| 198 | 20240614 | 152300 | 4589479560 | 19580 | 19580 | 19580 | 19580 | 0 |
| 199 | 20240614 | 152200 | 4589479560 | 19580 | 19580 | 19580 | 19580 | 0 |
| 200 | 20240614 | 152100 | 4589479560 | 19580 | 19580 | 19580 | 19580 | 0 |
| 201 | 20240614 | 152000 | 4589479560 | 19580 | 19580 | 19580 | 19580 | 0 |
| 202 | 20240614 | 151900 | 4589479560 | 19580 | 19580 | 19590 | 19550 | 2126 |
| 203 | 20240614 | 151800 | 4547867530 | 19600 | 19600 | 19620 | 19570 | 564 |
| 204 | 20240614 | 151700 | 4536818480 | 19620 | 19580 | 19620 | 19580 | 442 |
| 205 | 20240614 | 151600 | 4528158980 | 19590 | 19620 | 19620 | 19590 | 1685 |
| 206 | 20240614 | 151500 | 4495137740 | 19600 | 19630 | 19630 | 19600 | 1299 |
| 207 | 20240614 | 151400 | 4469662550 | 19620 | 19630 | 19630 | 19610 | 89 |
| 208 | 20240614 | 151300 | 4467916490 | 19620 | 19630 | 19630 | 19620 | 732 |
| 209 | 20240614 | 151200 | 4453548790 | 19630 | 19580 | 19630 | 19580 | 569 |
| 210 | 20240614 | 151100 | 4442397320 | 19580 | 19630 | 19630 | 19580 | 862 |
| 211 | 20240614 | 151000 | 4425510160 | 19630 | 19590 | 19630 | 19570 | 2972 |
| 212 | 20240614 | 150900 | 4367267710 | 19590 | 19570 | 19600 | 19570 | 652 |
| 213 | 20240614 | 150800 | 4354498710 | 19570 | 19590 | 19600 | 19570 | 482 |
| 214 | 20240614 | 150700 | 4345059690 | 19580 | 19540 | 19590 | 19540 | 268 |
| 215 | 20240614 | 150600 | 4339815060 | 19540 | 19510 | 19540 | 19500 | 1458 |
| 216 | 20240614 | 150500 | 4311370100 | 19530 | 19500 | 19540 | 19500 | 601 |
| 217 | 20240614 | 150400 | 4299638920 | 19500 | 19510 | 19550 | 19490 | 2606 |
| 218 | 20240614 | 150300 | 4248817770 | 19510 | 19630 | 19630 | 19510 | 8204 |
| 219 | 20240614 | 150200 | 4088383130 | 19630 | 19630 | 19630 | 19630 | 324 |
| 220 | 20240614 | 150100 | 4082023010 | 19630 | 19590 | 19630 | 19590 | 206 |
| 221 | 20240614 | 150000 | 4077984750 | 19630 | 19630 | 19650 | 19590 | 4918 |
| 222 | 20240614 | 145900 | 3981558230 | 19650 | 19590 | 19650 | 19580 | 965 |
| 223 | 20240614 | 145800 | 3962635750 | 19590 | 19550 | 19590 | 19520 | 497 |
| 224 | 20240614 | 145700 | 3952917210 | 19510 | 19580 | 19590 | 19500 | 6198 |
| 225 | 20240614 | 145600 | 3831970170 | 19560 | 19700 | 19700 | 19550 | 7921 |
| 226 | 20240614 | 145500 | 3676445260 | 19700 | 19750 | 19750 | 19700 | 3073 |
| 227 | 20240614 | 145400 | 3615871500 | 19750 | 19750 | 19750 | 19740 | 155 |
| 228 | 20240614 | 145300 | 3612810540 | 19800 | 19800 | 19800 | 19740 | 441 |
| 229 | 20240614 | 145200 | 3604086470 | 19800 | 19700 | 19800 | 19660 | 1959 |
| 230 | 20240614 | 145100 | 3565529560 | 19700 | 19660 | 19700 | 19650 | 1114 |
| 231 | 20240614 | 145000 | 3543624750 | 19660 | 19670 | 19670 | 19660 | 839 |
| 232 | 20240614 | 144900 | 3527123390 | 19660 | 19720 | 19770 | 19660 | 4401 |
| 233 | 20240614 | 144800 | 3440415440 | 19710 | 19740 | 19750 | 19700 | 3442 |
| 234 | 20240614 | 144700 | 3372527740 | 19750 | 19840 | 19840 | 19710 | 7346 |
| 235 | 20240614 | 144600 | 3227194040 | 19850 | 19900 | 19900 | 19840 | 3673 |
| 236 | 20240614 | 144500 | 3154238020 | 19880 | 19890 | 19920 | 19880 | 762 |
| 237 | 20240614 | 144400 | 3139089260 | 19930 | 19880 | 19930 | 19880 | 293 |
| 238 | 20240614 | 144300 | 3133257750 | 19890 | 19870 | 19890 | 19870 | 774 |
| 239 | 20240614 | 144200 | 3117866870 | 19870 | 19860 | 19870 | 19850 | 1454 |
| 240 | 20240614 | 144100 | 3088982250 | 19860 | 19920 | 19920 | 19860 | 8489 |
| 241 | 20240614 | 144000 | 2920049930 | 19970 | 19950 | 19980 | 19930 | 1769 |
| 242 | 20240614 | 143900 | 2884787600 | 19950 | 20000 | 20000 | 19930 | 20502 |
| 243 | 20240614 | 143800 | 2475223800 | 20050 | 20000 | 20050 | 20000 | 198 |
| 244 | 20240614 | 143700 | 2471262300 | 20000 | 20000 | 20050 | 20000 | 1095 |
| 245 | 20240614 | 143600 | 2449361750 | 20000 | 20050 | 20050 | 20000 | 377 |
| 246 | 20240614 | 143500 | 2441821500 | 20050 | 20000 | 20050 | 20000 | 104 |
| 247 | 20240614 | 143400 | 2439741350 | 20000 | 20000 | 20000 | 20000 | 1 |
| 248 | 20240614 | 143300 | 2439721350 | 20000 | 20000 | 20000 | 20000 | 115 |
| 249 | 20240614 | 143200 | 2437421350 | 20050 | 20000 | 20050 | 20000 | 208 |
| 250 | 20240614 | 143100 | 2433260950 | 20000 | 20000 | 20050 | 20000 | 85 |
| 251 | 20240614 | 143000 | 2431559400 | 20000 | 20000 | 20000 | 20000 | 101 |
| 252 | 20240614 | 142900 | 2429539400 | 20000 | 20000 | 20000 | 20000 | 25 |
| 253 | 20240614 | 142800 | 2429039400 | 20050 | 20000 | 20050 | 20000 | 16 |
| 254 | 20240614 | 142700 | 2428719350 | 20000 | 20050 | 20050 | 20000 | 542 |
| 255 | 20240614 | 142600 | 2417879050 | 20000 | 20000 | 20000 | 20000 | 20 |
| 256 | 20240614 | 142500 | 2417479050 | 20000 | 20050 | 20050 | 20000 | 18 |
| 257 | 20240614 | 142400 | 2417118950 | 20050 | 20050 | 20050 | 20050 | 701 |
| 258 | 20240614 | 142300 | 2403063900 | 20000 | 20050 | 20100 | 20000 | 100 |
| 259 | 20240614 | 142200 | 2401059650 | 20000 | 20050 | 20100 | 20000 | 1082 |
| 260 | 20240614 | 142100 | 2379366250 | 20050 | 20050 | 20050 | 20050 | 1 |
| 261 | 20240614 | 142000 | 2379346200 | 20100 | 20050 | 20100 | 20050 | 359 |
| 262 | 20240614 | 141900 | 2372148150 | 20100 | 20050 | 20100 | 20050 | 42 |
| 263 | 20240614 | 141800 | 2371305000 | 20050 | 20050 | 20050 | 20050 | 0 |
| 264 | 20240614 | 141700 | 2371305000 | 20050 | 20050 | 20050 | 20050 | 35 |
| 265 | 20240614 | 141600 | 2370603250 | 20100 | 20100 | 20100 | 20100 | 4 |
| 266 | 20240614 | 141500 | 2370522850 | 20050 | 20050 | 20100 | 20050 | 38 |
| 267 | 20240614 | 141400 | 2369760050 | 20050 | 20050 | 20050 | 20050 | 35 |
| 268 | 20240614 | 141300 | 2369058300 | 20100 | 20050 | 20100 | 20050 | 55 |
| 269 | 20240614 | 141200 | 2367953750 | 20050 | 20000 | 20050 | 20000 | 16 |
| 270 | 20240614 | 141100 | 2367633700 | 20050 | 20050 | 20050 | 20050 | 1 |
| 271 | 20240614 | 141000 | 2367613650 | 20050 | 20050 | 20050 | 20050 | 236 |
| 272 | 20240614 | 140900 | 2362881850 | 20100 | 20100 | 20100 | 20000 | 45 |
| 273 | 20240614 | 140800 | 2361980200 | 20050 | 20000 | 20050 | 20000 | 41 |
| 274 | 20240614 | 140700 | 2361159150 | 20050 | 20100 | 20100 | 20050 | 233 |
| 275 | 20240614 | 140600 | 2356487450 | 20050 | 20100 | 20100 | 20050 | 63 |
| 276 | 20240614 | 140500 | 2355222450 | 20050 | 20100 | 20100 | 20050 | 30 |
| 277 | 20240614 | 140400 | 2354620450 | 20100 | 20100 | 20100 | 20100 | 0 |
| 278 | 20240614 | 140300 | 2354620450 | 20100 | 20050 | 20100 | 20050 | 168 |
| 279 | 20240614 | 140200 | 2351252000 | 20050 | 20000 | 20050 | 20000 | 27 |
| 280 | 20240614 | 140100 | 2350711650 | 20000 | 20000 | 20000 | 20000 | 313 |
| 281 | 20240614 | 140000 | 2344451650 | 20050 | 20000 | 20050 | 20000 | 351 |
| 282 | 20240614 | 135900 | 2337431500 | 20000 | 20000 | 20050 | 20000 | 128 |
| 283 | 20240614 | 135800 | 2334871450 | 20050 | 20000 | 20050 | 20000 | 260 |
| 284 | 20240614 | 135700 | 2329671150 | 20050 | 20050 | 20050 | 20050 | 39 |
| 285 | 20240614 | 135600 | 2328889200 | 20000 | 20000 | 20000 | 20000 | 20 |
| 286 | 20240614 | 135500 | 2328489200 | 20000 | 20000 | 20050 | 20000 | 67 |
| 287 | 20240614 | 135400 | 2327146650 | 20050 | 20000 | 20050 | 20000 | 53 |
| 288 | 20240614 | 135300 | 2326084150 | 20000 | 20000 | 20050 | 20000 | 80 |
| 289 | 20240614 | 135200 | 2324484100 | 20050 | 20050 | 20050 | 20050 | 5 |
| 290 | 20240614 | 135100 | 2324383850 | 20050 | 20050 | 20050 | 20050 | 110 |
| 291 | 20240614 | 135000 | 2322178350 | 20000 | 20000 | 20050 | 20000 | 61 |
| 292 | 20240614 | 134900 | 2320957350 | 20050 | 20100 | 20100 | 20050 | 4 |
| 293 | 20240614 | 134800 | 2320877100 | 20050 | 20050 | 20050 | 20050 | 1 |
| 294 | 20240614 | 134700 | 2320857050 | 20000 | 20050 | 20050 | 20000 | 38 |
| 295 | 20240614 | 134600 | 2320097000 | 20100 | 20100 | 20100 | 20100 | 1 |
| 296 | 20240614 | 134500 | 2320076900 | 20000 | 20000 | 20100 | 20000 | 1052 |
| 297 | 20240614 | 134400 | 2299034900 | 20100 | 20000 | 20100 | 20000 | 102 |
| 298 | 20240614 | 134300 | 2296994800 | 20000 | 20000 | 20050 | 20000 | 187 |
| 299 | 20240614 | 134200 | 2293254650 | 20000 | 20000 | 20000 | 20000 | 25 |
| 300 | 20240614 | 134100 | 2292754650 | 20000 | 20000 | 20000 | 20000 | 228 |
| 301 | 20240614 | 134000 | 2288194650 | 20000 | 20050 | 20050 | 20000 | 101 |
| 302 | 20240614 | 133900 | 2286170600 | 20050 | 20050 | 20050 | 20050 | 128 |
| 303 | 20240614 | 133800 | 2283604200 | 20100 | 20100 | 20100 | 20100 | 101 |
| 304 | 20240614 | 133700 | 2281574100 | 20050 | 20100 | 20100 | 20050 | 21 |
| 305 | 20240614 | 133600 | 2281153000 | 20050 | 20100 | 20100 | 20050 | 717 |
| 306 | 20240614 | 133500 | 2266777050 | 20050 | 20050 | 20050 | 20050 | 2338 |
| 307 | 20240614 | 133400 | 2219900150 | 20050 | 20050 | 20100 | 20050 | 104 |
| 308 | 20240614 | 133300 | 2217814850 | 20100 | 20100 | 20100 | 20050 | 127 |
| 309 | 20240614 | 133200 | 2215263400 | 20100 | 20100 | 20100 | 20100 | 1 |
| 310 | 20240614 | 133100 | 2215243300 | 20100 | 20050 | 20100 | 20050 | 52 |
| 311 | 20240614 | 133000 | 2214200600 | 20050 | 20050 | 20050 | 20050 | 96 |
| 312 | 20240614 | 132900 | 2212275800 | 20050 | 20050 | 20050 | 20050 | 0 |
| 313 | 20240614 | 132800 | 2212275800 | 20050 | 20050 | 20050 | 20050 | 35 |
| 314 | 20240614 | 132700 | 2211574050 | 20050 | 20050 | 20050 | 20050 | 0 |
| 315 | 20240614 | 132600 | 2211574050 | 20050 | 20050 | 20050 | 20050 | 15 |
| 316 | 20240614 | 132500 | 2211273300 | 20100 | 20100 | 20150 | 20100 | 1560 |
| 317 | 20240614 | 132400 | 2179917250 | 20100 | 20100 | 20100 | 20050 | 1892 |
| 318 | 20240614 | 132300 | 2141971650 | 20050 | 20050 | 20100 | 20050 | 902 |
| 319 | 20240614 | 132200 | 2123886500 | 20050 | 20050 | 20050 | 20050 | 20 |
| 320 | 20240614 | 132100 | 2123485500 | 20050 | 20100 | 20100 | 20050 | 36 |
| 321 | 20240614 | 132000 | 2122761950 | 20050 | 20050 | 20100 | 20050 | 68 |
| 322 | 20240614 | 131900 | 2121398500 | 20050 | 20050 | 20050 | 20050 | 20 |
| 323 | 20240614 | 131800 | 2120997500 | 20100 | 20100 | 20100 | 20100 | 500 |
| 324 | 20240614 | 131700 | 2110947500 | 20050 | 20100 | 20100 | 20050 | 17 |
| 325 | 20240614 | 131600 | 2110606550 | 20050 | 20100 | 20100 | 20050 | 89 |
| 326 | 20240614 | 131500 | 2108822050 | 20000 | 20050 | 20050 | 20000 | 22 |
| 327 | 20240614 | 131400 | 2108381800 | 20050 | 20050 | 20050 | 20000 | 6 |
| 328 | 20240614 | 131300 | 2108261550 | 20050 | 20050 | 20050 | 20000 | 30 |
| 329 | 20240614 | 131200 | 2107661100 | 20050 | 20000 | 20100 | 20000 | 136 |
| 330 | 20240614 | 131100 | 2104940700 | 20100 | 20050 | 20100 | 20000 | 807 |
| 331 | 20240614 | 131000 | 2088760600 | 20050 | 20050 | 20050 | 20050 | 457 |
| 332 | 20240614 | 130900 | 2079597750 | 20000 | 20050 | 20100 | 20000 | 134 |
| 333 | 20240614 | 130800 | 2076911750 | 20050 | 20050 | 20050 | 20050 | 284 |
| 334 | 20240614 | 130700 | 2071217550 | 20100 | 20050 | 20100 | 20050 | 453 |
| 335 | 20240614 | 130600 | 2062134850 | 20100 | 20050 | 20100 | 20050 | 2 |
| 336 | 20240614 | 130500 | 2062094700 | 20100 | 20100 | 20100 | 20100 | 5 |
| 337 | 20240614 | 130400 | 2061994200 | 20050 | 20050 | 20050 | 20000 | 1880 |
| 338 | 20240614 | 130300 | 2024301950 | 20050 | 20050 | 20050 | 20050 | 0 |
| 339 | 20240614 | 130200 | 2024301950 | 20050 | 20050 | 20050 | 20050 | 12 |
| 340 | 20240614 | 130100 | 2024061350 | 20050 | 20050 | 20050 | 20000 | 42 |
| 341 | 20240614 | 130000 | 2023221000 | 20000 | 20050 | 20050 | 20000 | 237 |
| 342 | 20240614 | 125900 | 2018480250 | 20050 | 20000 | 20050 | 20000 | 186 |
| 343 | 20240614 | 125800 | 2014751800 | 20050 | 20000 | 20050 | 20000 | 1981 |
| 344 | 20240614 | 125700 | 1975034300 | 20050 | 20000 | 20050 | 20000 | 103 |
| 345 | 20240614 | 125600 | 1972974050 | 20050 | 20050 | 20050 | 20000 | 25 |
| 346 | 20240614 | 125500 | 1972473550 | 20050 | 20050 | 20050 | 20000 | 62 |
| 347 | 20240614 | 125400 | 1971230950 | 20000 | 20050 | 20050 | 20000 | 33 |
| 348 | 20240614 | 125300 | 1970570300 | 20000 | 20050 | 20100 | 20000 | 5206 |
| 349 | 20240614 | 125200 | 1866195850 | 20100 | 20100 | 20100 | 20100 | 2 |
| 350 | 20240614 | 125100 | 1866155650 | 20100 | 20100 | 20100 | 20050 | 324 |
| 351 | 20240614 | 125000 | 1859644250 | 20050 | 20100 | 20100 | 20050 | 288 |
| 352 | 20240614 | 124900 | 1853869500 | 20100 | 20100 | 20100 | 20100 | 2 |
| 353 | 20240614 | 124800 | 1853829300 | 20050 | 20100 | 20100 | 20050 | 110 |
| 354 | 20240614 | 124700 | 1851620600 | 20050 | 20050 | 20050 | 20050 | 454 |
| 355 | 20240614 | 124600 | 1842517900 | 20100 | 20100 | 20100 | 20100 | 2 |
| 356 | 20240614 | 124500 | 1842477700 | 20050 | 20100 | 20100 | 20050 | 96 |
| 357 | 20240614 | 124400 | 1840550400 | 20100 | 20100 | 20100 | 20100 | 5 |
| 358 | 20240614 | 124300 | 1840449900 | 20100 | 20050 | 20100 | 20050 | 12 |
| 359 | 20240614 | 124200 | 1840209250 | 20050 | 20050 | 20050 | 20050 | 35 |
| 360 | 20240614 | 124100 | 1839507500 | 20100 | 20050 | 20100 | 20050 | 35 |
| 361 | 20240614 | 124000 | 1838804500 | 20100 | 20050 | 20100 | 20050 | 16 |
| 362 | 20240614 | 123900 | 1838483650 | 20050 | 20100 | 20100 | 20050 | 35 |
| 363 | 20240614 | 123800 | 1837781150 | 20100 | 20100 | 20100 | 20050 | 64 |
| 364 | 20240614 | 123700 | 1836495300 | 20100 | 20100 | 20100 | 20050 | 150 |
| 365 | 20240614 | 123600 | 1833485050 | 20050 | 20050 | 20100 | 20050 | 41 |
| 366 | 20240614 | 123500 | 1832662500 | 20100 | 20100 | 20100 | 20100 | 0 |
| 367 | 20240614 | 123400 | 1832662500 | 20100 | 20100 | 20100 | 20050 | 18 |
| 368 | 20240614 | 123300 | 1832301450 | 20050 | 20100 | 20100 | 20050 | 133 |
| 369 | 20240614 | 123200 | 1829629700 | 20050 | 20100 | 20100 | 20050 | 96 |
| 370 | 20240614 | 123100 | 1827704800 | 20050 | 20050 | 20100 | 20050 | 27 |
| 371 | 20240614 | 123000 | 1827163400 | 20100 | 20050 | 20100 | 20050 | 21 |
| 372 | 20240614 | 122900 | 1826742300 | 20050 | 20050 | 20050 | 20050 | 370 |
| 373 | 20240614 | 122800 | 1819323800 | 20050 | 20100 | 20100 | 20050 | 19 |
| 374 | 20240614 | 122700 | 1818942350 | 20050 | 20050 | 20100 | 20050 | 41 |
| 375 | 20240614 | 122600 | 1818120250 | 20050 | 20050 | 20050 | 20050 | 26 |
| 376 | 20240614 | 122500 | 1817598950 | 20100 | 20100 | 20100 | 20100 | 0 |
| 377 | 20240614 | 122400 | 1817598950 | 20100 | 20050 | 20100 | 20050 | 32 |
| 378 | 20240614 | 122300 | 1816957300 | 20050 | 20100 | 20100 | 20050 | 22 |
| 379 | 20240614 | 122200 | 1816515850 | 20100 | 20100 | 20100 | 20100 | 6 |
| 380 | 20240614 | 122100 | 1816395250 | 20050 | 20100 | 20100 | 20050 | 65 |
| 381 | 20240614 | 122000 | 1815091050 | 20050 | 20050 | 20050 | 20050 | 0 |
| 382 | 20240614 | 121900 | 1815091050 | 20050 | 20100 | 20100 | 20050 | 357 |
| 383 | 20240614 | 121800 | 1807915850 | 20100 | 20100 | 20100 | 20100 | 35 |
| 384 | 20240614 | 121700 | 1807212350 | 20100 | 20100 | 20100 | 20100 | 11 |
| 385 | 20240614 | 121600 | 1806991250 | 20150 | 20150 | 20150 | 20150 | 0 |
| 386 | 20240614 | 121500 | 1806991250 | 20150 | 20150 | 20150 | 20100 | 38 |
| 387 | 20240614 | 121400 | 1806227300 | 20100 | 20100 | 20100 | 20100 | 12 |
| 388 | 20240614 | 121300 | 1805986100 | 20100 | 20050 | 20100 | 20050 | 716 |
| 389 | 20240614 | 121200 | 1791595250 | 20100 | 20100 | 20100 | 20050 | 637 |
| 390 | 20240614 | 121100 | 1778793100 | 20100 | 20100 | 20100 | 20100 | 186 |
| 391 | 20240614 | 121000 | 1775054500 | 20100 | 20050 | 20100 | 20050 | 218 |
| 392 | 20240614 | 120900 | 1770673600 | 20100 | 20100 | 20150 | 20050 | 2493 |
| 393 | 20240614 | 120800 | 1720564600 | 20150 | 20150 | 20150 | 20150 | 149 |
| 394 | 20240614 | 120700 | 1717562250 | 20100 | 20100 | 20100 | 20100 | 330 |
| 395 | 20240614 | 120600 | 1710929250 | 20150 | 20150 | 20150 | 20150 | 103 |
| 396 | 20240614 | 120500 | 1708853800 | 20100 | 20100 | 20150 | 20100 | 90 |
| 397 | 20240614 | 120400 | 1707044550 | 20150 | 20150 | 20150 | 20100 | 38 |
| 398 | 20240614 | 120300 | 1706279600 | 20150 | 20150 | 20150 | 20150 | 2 |
| 399 | 20240614 | 120200 | 1706239300 | 20100 | 20100 | 20150 | 20100 | 193 |
| 400 | 20240614 | 120100 | 1702352650 | 20150 | 20150 | 20150 | 20150 | 2 |
| 401 | 20240614 | 120000 | 1702312350 | 20200 | 20150 | 20200 | 20100 | 18 |
| 402 | 20240614 | 115900 | 1701950050 | 20150 | 20150 | 20150 | 20150 | 118 |
| 403 | 20240614 | 115800 | 1699572350 | 20150 | 20100 | 20150 | 20100 | 123 |
| 404 | 20240614 | 115700 | 1697095050 | 20100 | 20100 | 20100 | 20100 | 11 |
| 405 | 20240614 | 115600 | 1696873950 | 20100 | 20100 | 20100 | 20100 | 36 |
| 406 | 20240614 | 115500 | 1696150350 | 20100 | 20100 | 20100 | 20100 | 13 |
| 407 | 20240614 | 115400 | 1695889050 | 20100 | 20100 | 20100 | 20100 | 15 |
| 408 | 20240614 | 115300 | 1695587550 | 20150 | 20100 | 20200 | 20100 | 13 |
| 409 | 20240614 | 115200 | 1695326100 | 20100 | 20100 | 20100 | 20100 | 20 |
| 410 | 20240614 | 115100 | 1694924100 | 20100 | 20100 | 20100 | 20100 | 15 |
| 411 | 20240614 | 115000 | 1694622600 | 20100 | 20100 | 20100 | 20100 | 39 |
| 412 | 20240614 | 114900 | 1693838700 | 20150 | 20150 | 20150 | 20150 | 34 |
| 413 | 20240614 | 114800 | 1693153600 | 20200 | 20150 | 20200 | 20100 | 34 |
| 414 | 20240614 | 114700 | 1692469150 | 20150 | 20150 | 20150 | 20150 | 35 |
| 415 | 20240614 | 114600 | 1691763900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 416 | 20240614 | 114500 | 1691763900 | 20150 | 20150 | 20150 | 20150 | 12 |
| 417 | 20240614 | 114400 | 1691522100 | 20150 | 20150 | 20150 | 20150 | 288 |
| 418 | 20240614 | 114300 | 1685718900 | 20200 | 20150 | 20200 | 20100 | 288 |
| 419 | 20240614 | 114200 | 1679923100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 420 | 20240614 | 114100 | 1679923100 | 20200 | 20150 | 20200 | 20150 | 245 |
| 421 | 20240614 | 114000 | 1674986300 | 20150 | 20150 | 20150 | 20150 | 15 |
| 422 | 20240614 | 113900 | 1674684050 | 20150 | 20150 | 20150 | 20150 | 0 |
| 423 | 20240614 | 113800 | 1674684050 | 20150 | 20200 | 20200 | 20150 | 31 |
| 424 | 20240614 | 113700 | 1674059350 | 20150 | 20150 | 20150 | 20150 | 15 |
| 425 | 20240614 | 113600 | 1673757100 | 20150 | 20150 | 20150 | 20100 | 114 |
| 426 | 20240614 | 113500 | 1671460550 | 20150 | 20150 | 20150 | 20100 | 185 |
| 427 | 20240614 | 113400 | 1667734550 | 20150 | 20150 | 20150 | 20100 | 39 |
| 428 | 20240614 | 113300 | 1666949400 | 20100 | 20100 | 20100 | 20100 | 221 |
| 429 | 20240614 | 113200 | 1662507300 | 20100 | 20150 | 20150 | 20100 | 45 |
| 430 | 20240614 | 113100 | 1661602300 | 20100 | 20100 | 20100 | 20100 | 11 |
| 431 | 20240614 | 113000 | 1661381200 | 20150 | 20150 | 20150 | 20150 | 50 |
| 432 | 20240614 | 112900 | 1660373700 | 20100 | 20100 | 20150 | 20100 | 140 |
| 433 | 20240614 | 112800 | 1657559650 | 20150 | 20150 | 20150 | 20150 | 8 |
| 434 | 20240614 | 112700 | 1657398450 | 20150 | 20150 | 20150 | 20150 | 38 |
| 435 | 20240614 | 112600 | 1656632750 | 20200 | 20100 | 20200 | 20100 | 32 |
| 436 | 20240614 | 112500 | 1655989450 | 20100 | 20100 | 20100 | 20100 | 25 |
| 437 | 20240614 | 112400 | 1655486950 | 20100 | 20100 | 20100 | 20100 | 26 |
| 438 | 20240614 | 112300 | 1654964350 | 20100 | 20100 | 20100 | 20100 | 20 |
| 439 | 20240614 | 112200 | 1654562350 | 20100 | 20200 | 20200 | 20100 | 209 |
| 440 | 20240614 | 112100 | 1650357800 | 20150 | 20150 | 20150 | 20150 | 26 |
| 441 | 20240614 | 112000 | 1649833900 | 20150 | 20150 | 20150 | 20150 | 20 |
| 442 | 20240614 | 111900 | 1649430900 | 20150 | 20100 | 20150 | 20100 | 316 |
| 443 | 20240614 | 111800 | 1643064750 | 20150 | 20100 | 20150 | 20100 | 16 |
| 444 | 20240614 | 111700 | 1642743100 | 20100 | 20100 | 20100 | 20100 | 11 |
| 445 | 20240614 | 111600 | 1642522000 | 20100 | 20100 | 20100 | 20100 | 36 |
| 446 | 20240614 | 111500 | 1641798400 | 20100 | 20100 | 20100 | 20100 | 43 |
| 447 | 20240614 | 111400 | 1640934100 | 20100 | 20050 | 20100 | 20050 | 29 |
| 448 | 20240614 | 111300 | 1640351750 | 20050 | 20100 | 20100 | 20050 | 86 |
| 449 | 20240614 | 111200 | 1638624900 | 20100 | 20050 | 20150 | 20050 | 92 |
| 450 | 20240614 | 111100 | 1636773250 | 20150 | 20150 | 20150 | 20150 | 1 |
| 451 | 20240614 | 111000 | 1636753100 | 20050 | 20050 | 20100 | 20050 | 208 |
| 452 | 20240614 | 110900 | 1632576200 | 20100 | 20100 | 20100 | 20050 | 1087 |
| 453 | 20240614 | 110800 | 1610757350 | 20100 | 20100 | 20100 | 20100 | 15 |
| 454 | 20240614 | 110700 | 1610455850 | 20100 | 20150 | 20150 | 20100 | 31 |
| 455 | 20240614 | 110600 | 1609832700 | 20100 | 20100 | 20100 | 20100 | 73 |
| 456 | 20240614 | 110500 | 1608365400 | 20100 | 20100 | 20100 | 20050 | 27 |
| 457 | 20240614 | 110400 | 1607823900 | 20050 | 20100 | 20100 | 20050 | 26 |
| 458 | 20240614 | 110300 | 1607302300 | 20050 | 20100 | 20100 | 20050 | 937 |
| 459 | 20240614 | 110200 | 1588505450 | 20100 | 20100 | 20100 | 20100 | 89 |
| 460 | 20240614 | 110100 | 1586716550 | 20100 | 20100 | 20100 | 20100 | 20 |
| 461 | 20240614 | 110000 | 1586314550 | 20100 | 20100 | 20100 | 20100 | 11 |
| 462 | 20240614 | 105900 | 1586093450 | 20100 | 20100 | 20100 | 20100 | 516 |
| 463 | 20240614 | 105800 | 1575721850 | 20100 | 20100 | 20100 | 20100 | 524 |
| 464 | 20240614 | 105700 | 1565189450 | 20100 | 20100 | 20100 | 20100 | 25 |
| 465 | 20240614 | 105600 | 1564686950 | 20150 | 20150 | 20150 | 20150 | 0 |
| 466 | 20240614 | 105500 | 1564686950 | 20150 | 20150 | 20150 | 20050 | 871 |
| 467 | 20240614 | 105400 | 1547179350 | 20100 | 20100 | 20150 | 20100 | 110 |
| 468 | 20240614 | 105300 | 1544963900 | 20100 | 20100 | 20100 | 20100 | 0 |
| 469 | 20240614 | 105200 | 1544963900 | 20100 | 20100 | 20150 | 20100 | 32 |
| 470 | 20240614 | 105100 | 1544320650 | 20150 | 20100 | 20150 | 20100 | 212 |
| 471 | 20240614 | 105000 | 1540059400 | 20050 | 20050 | 20100 | 20050 | 441 |
| 472 | 20240614 | 104900 | 1531213850 | 20050 | 20050 | 20100 | 20050 | 75 |
| 473 | 20240614 | 104800 | 1529710000 | 20100 | 20100 | 20150 | 20100 | 385 |
| 474 | 20240614 | 104700 | 1521968150 | 20150 | 20100 | 20150 | 20100 | 673 |
| 475 | 20240614 | 104600 | 1508440750 | 20100 | 20050 | 20100 | 20050 | 286 |
| 476 | 20240614 | 104500 | 1502706400 | 20050 | 20050 | 20100 | 20000 | 313 |
| 477 | 20240614 | 104400 | 1496432100 | 20050 | 20050 | 20100 | 20050 | 869 |
| 478 | 20240614 | 104300 | 1479008150 | 20000 | 20050 | 20050 | 20000 | 1072 |
| 479 | 20240614 | 104200 | 1457516550 | 20050 | 20050 | 20050 | 20050 | 3 |
| 480 | 20240614 | 104100 | 1457456400 | 20050 | 20000 | 20050 | 19990 | 3718 |
| 481 | 20240614 | 104000 | 1383102550 | 20000 | 20050 | 20100 | 20000 | 10365 |
| 482 | 20240614 | 103900 | 1175658750 | 20050 | 20050 | 20050 | 20050 | 211 |
| 483 | 20240614 | 103800 | 1171428200 | 20050 | 20050 | 20050 | 20050 | 2278 |
| 484 | 20240614 | 103700 | 1125754300 | 20100 | 20100 | 20100 | 20050 | 2796 |
| 485 | 20240614 | 103600 | 1069683800 | 20100 | 20100 | 20100 | 20100 | 3466 |
| 486 | 20240614 | 103500 | 1000017200 | 20150 | 20150 | 20150 | 20100 | 732 |
| 487 | 20240614 | 103400 | 985297700 | 20150 | 20100 | 20150 | 20100 | 262 |
| 488 | 20240614 | 103300 | 980019400 | 20150 | 20200 | 20200 | 20150 | 873 |
| 489 | 20240614 | 103200 | 962428300 | 20200 | 20200 | 20200 | 20150 | 105 |
| 490 | 20240614 | 103100 | 960308050 | 20200 | 20150 | 20200 | 20150 | 269 |
| 491 | 20240614 | 103000 | 954886400 | 20150 | 20150 | 20150 | 20100 | 1539 |
| 492 | 20240614 | 102900 | 923879300 | 20200 | 20250 | 20250 | 20150 | 84 |
| 493 | 20240614 | 102800 | 922185500 | 20150 | 20250 | 20250 | 20150 | 13 |
| 494 | 20240614 | 102700 | 921923350 | 20200 | 20150 | 20200 | 20150 | 45 |
| 495 | 20240614 | 102600 | 921016100 | 20150 | 20150 | 20150 | 20150 | 705 |
| 496 | 20240614 | 102500 | 906810350 | 20150 | 20200 | 20250 | 20150 | 1911 |
| 497 | 20240614 | 102400 | 868301500 | 20150 | 20200 | 20200 | 20150 | 197 |
| 498 | 20240614 | 102300 | 864323850 | 20250 | 20250 | 20250 | 20250 | 37 |
| 499 | 20240614 | 102200 | 863574600 | 20150 | 20150 | 20250 | 20150 | 127 |
| 500 | 20240614 | 102100 | 861013750 | 20150 | 20200 | 20200 | 20150 | 63 |
| 501 | 20240614 | 102000 | 859742750 | 20250 | 20200 | 20250 | 20200 | 250 |
| 502 | 20240614 | 101900 | 854692700 | 20200 | 20250 | 20250 | 20150 | 33 |
| 503 | 20240614 | 101800 | 854027350 | 20150 | 20200 | 20250 | 20150 | 226 |
| 504 | 20240614 | 101700 | 849473100 | 20200 | 20250 | 20250 | 20200 | 42 |
| 505 | 20240614 | 101600 | 848624650 | 20150 | 20300 | 20300 | 20150 | 226 |
| 506 | 20240614 | 101500 | 844059850 | 20200 | 20250 | 20250 | 20200 | 106 |
| 507 | 20240614 | 101400 | 841918150 | 20300 | 20150 | 20300 | 20150 | 13 |
| 508 | 20240614 | 101300 | 841655900 | 20150 | 20250 | 20300 | 20150 | 6042 |
| 509 | 20240614 | 101200 | 719595450 | 20250 | 20250 | 20300 | 20200 | 29 |
| 510 | 20240614 | 101100 | 719008200 | 20250 | 20150 | 20250 | 20150 | 1814 |
| 511 | 20240614 | 101000 | 682341850 | 20200 | 20200 | 20200 | 20150 | 122 |
| 512 | 20240614 | 100900 | 679877600 | 20150 | 20200 | 20200 | 20150 | 106 |
| 513 | 20240614 | 100800 | 677737950 | 20200 | 20150 | 20200 | 20150 | 264 |
| 514 | 20240614 | 100700 | 672411850 | 20150 | 20200 | 20200 | 20150 | 1785 |
| 515 | 20240614 | 100600 | 636355600 | 20200 | 20250 | 20250 | 20200 | 540 |
| 516 | 20240614 | 100500 | 625435000 | 20250 | 20250 | 20250 | 20250 | 739 |
| 517 | 20240614 | 100400 | 610470250 | 20300 | 20350 | 20350 | 20250 | 1112 |
| 518 | 20240614 | 100300 | 587947150 | 20300 | 20300 | 20350 | 20250 | 3522 |
| 519 | 20240614 | 100200 | 516449900 | 20350 | 20350 | 20350 | 20300 | 2214 |
| 520 | 20240614 | 100100 | 471469650 | 20350 | 20350 | 20350 | 20350 | 3174 |
| 521 | 20240614 | 100000 | 406878750 | 20350 | 20400 | 20400 | 20350 | 206 |
| 522 | 20240614 | 095900 | 402678100 | 20400 | 20400 | 20400 | 20400 | 930 |
| 523 | 20240614 | 095800 | 383706100 | 20450 | 20450 | 20450 | 20450 | 0 |
| 524 | 20240614 | 095700 | 383706100 | 20450 | 20450 | 20450 | 20400 | 395 |
| 525 | 20240614 | 095600 | 375646650 | 20450 | 20450 | 20450 | 20450 | 30 |
| 526 | 20240614 | 095500 | 375033150 | 20450 | 20400 | 20500 | 20400 | 114 |
| 527 | 20240614 | 095400 | 372707350 | 20500 | 20400 | 20500 | 20400 | 36 |
| 528 | 20240614 | 095300 | 371972500 | 20500 | 20400 | 20500 | 20400 | 185 |
| 529 | 20240614 | 095200 | 368192500 | 20400 | 20500 | 20500 | 20400 | 12 |
| 530 | 20240614 | 095100 | 367947600 | 20500 | 20350 | 20500 | 20350 | 371 |
| 531 | 20240614 | 095000 | 360380100 | 20400 | 20400 | 20400 | 20350 | 24 |
| 532 | 20240614 | 094900 | 359891050 | 20400 | 20350 | 20400 | 20350 | 84 |
| 533 | 20240614 | 094800 | 358181150 | 20300 | 20300 | 20300 | 20300 | 131 |
| 534 | 20240614 | 094700 | 355521850 | 20300 | 20350 | 20350 | 20300 | 346 |
| 535 | 20240614 | 094600 | 348488150 | 20350 | 20350 | 20350 | 20300 | 404 |
| 536 | 20240614 | 094500 | 340271300 | 20350 | 20350 | 20400 | 20300 | 192 |
| 537 | 20240614 | 094400 | 336364300 | 20350 | 20350 | 20350 | 20350 | 107 |
| 538 | 20240614 | 094300 | 334186850 | 20350 | 20400 | 20400 | 20350 | 2054 |
| 539 | 20240614 | 094200 | 292365900 | 20400 | 20450 | 20450 | 20400 | 2228 |
| 540 | 20240614 | 094100 | 246853350 | 20500 | 20500 | 20550 | 20500 | 1134 |
| 541 | 20240614 | 094000 | 223606050 | 20500 | 20500 | 20500 | 20500 | 22 |
| 542 | 20240614 | 093900 | 223155050 | 20500 | 20550 | 20550 | 20500 | 1341 |
| 543 | 20240614 | 093800 | 195597550 | 20550 | 20550 | 20600 | 20550 | 36 |
| 544 | 20240614 | 093700 | 194857700 | 20550 | 20600 | 20600 | 20550 | 33 |
| 545 | 20240614 | 093600 | 194177950 | 20600 | 20550 | 20600 | 20550 | 11 |
| 546 | 20240614 | 093500 | 193951850 | 20550 | 20550 | 20550 | 20550 | 20 |
| 547 | 20240614 | 093400 | 193540850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 548 | 20240614 | 093300 | 193540850 | 20550 | 20600 | 20600 | 20550 | 19 |
| 549 | 20240614 | 093200 | 193150350 | 20500 | 20600 | 20600 | 20500 | 22 |
| 550 | 20240614 | 093100 | 192699200 | 20500 | 20550 | 20550 | 20500 | 11 |
| 551 | 20240614 | 093000 | 192473500 | 20600 | 20600 | 20600 | 20600 | 50 |
| 552 | 20240614 | 092900 | 191443500 | 20500 | 20500 | 20500 | 20500 | 35 |
| 553 | 20240614 | 092800 | 190726000 | 20500 | 20500 | 20500 | 20500 | 142 |
| 554 | 20240614 | 092700 | 187815000 | 20500 | 20500 | 20500 | 20500 | 58 |
| 555 | 20240614 | 092600 | 186626000 | 20500 | 20550 | 20550 | 20500 | 72 |
| 556 | 20240614 | 092500 | 185147750 | 20600 | 20600 | 20600 | 20600 | 1 |
| 557 | 20240614 | 092400 | 185127150 | 20500 | 20550 | 20550 | 20500 | 230 |
| 558 | 20240614 | 092300 | 180403950 | 20550 | 20550 | 20550 | 20550 | 543 |
| 559 | 20240614 | 092200 | 169245300 | 20550 | 20550 | 20550 | 20550 | 0 |
| 560 | 20240614 | 092100 | 169245300 | 20550 | 20600 | 20600 | 20550 | 385 |
| 561 | 20240614 | 092000 | 161314800 | 20650 | 20650 | 20650 | 20650 | 2 |
| 562 | 20240614 | 091900 | 161273500 | 20600 | 20600 | 20600 | 20600 | 65 |
| 563 | 20240614 | 091800 | 159934500 | 20600 | 20600 | 20600 | 20600 | 80 |
| 564 | 20240614 | 091700 | 158286500 | 20650 | 20650 | 20650 | 20650 | 1 |
| 565 | 20240614 | 091600 | 158265850 | 20600 | 20600 | 20600 | 20600 | 11 |
| 566 | 20240614 | 091500 | 158039250 | 20600 | 20650 | 20650 | 20600 | 66 |
| 567 | 20240614 | 091400 | 156676400 | 20650 | 20600 | 20650 | 20600 | 111 |
| 568 | 20240614 | 091300 | 154389750 | 20650 | 20650 | 20650 | 20650 | 10 |
| 569 | 20240614 | 091200 | 154183250 | 20650 | 20550 | 20650 | 20550 | 19 |
| 570 | 20240614 | 091100 | 153792350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 571 | 20240614 | 091000 | 153792350 | 20650 | 20500 | 20650 | 20500 | 1297 |
| 572 | 20240614 | 090900 | 127099500 | 20500 | 20500 | 20500 | 20500 | 11 |
| 573 | 20240614 | 090800 | 126874000 | 20550 | 20600 | 20600 | 20550 | 41 |
| 574 | 20240614 | 090700 | 126031400 | 20550 | 20550 | 20550 | 20550 | 220 |
| 575 | 20240614 | 090600 | 121510400 | 20650 | 20600 | 20650 | 20600 | 303 |
| 576 | 20240614 | 090500 | 115268550 | 20500 | 20500 | 20500 | 20500 | 3 |
| 577 | 20240614 | 090400 | 115207050 | 20500 | 20600 | 20600 | 20450 | 3127 |
| 578 | 20240614 | 090300 | 51065150 | 20700 | 20600 | 20700 | 20600 | 196 |
| 579 | 20240614 | 090200 | 47027450 | 20550 | 20650 | 20650 | 20550 | 311 |
| 580 | 20240614 | 090100 | 40621150 | 20600 | 20650 | 20650 | 20600 | 101 |
| 581 | 20240614 | 090000 | 38539950 | 20650 | 20800 | 20800 | 20650 | 1523 |