31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 184200 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 7282 |
| 3 | 20240612 | 184100 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 4 | 20240612 | 184000 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 5 | 20240612 | 183900 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 6 | 20240612 | 183800 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 7 | 20240612 | 183700 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 8 | 20240612 | 183600 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 9 | 20240612 | 183500 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 10 | 20240612 | 183400 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 11 | 20240612 | 183300 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 12 | 20240612 | 183200 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 13 | 20240612 | 183100 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 14 | 20240612 | 183000 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 15 | 20240612 | 182900 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 16 | 20240612 | 182800 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 17 | 20240612 | 182700 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 18 | 20240612 | 182600 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 19 | 20240612 | 182500 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 20 | 20240612 | 182400 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 21 | 20240612 | 182300 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 22 | 20240612 | 182200 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 23 | 20240612 | 182100 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 24 | 20240612 | 182000 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 25 | 20240612 | 181900 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 26 | 20240612 | 181800 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 27 | 20240612 | 181700 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 28 | 20240612 | 181600 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 29 | 20240612 | 181500 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 30 | 20240612 | 181400 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 31 | 20240612 | 181300 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 32 | 20240612 | 181200 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 7282 |
| 33 | 20240612 | 181100 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 34 | 20240612 | 181000 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 35 | 20240612 | 180900 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 36 | 20240612 | 180800 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 37 | 20240612 | 180700 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 38 | 20240612 | 180600 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 39 | 20240612 | 180500 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 40 | 20240612 | 180400 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 41 | 20240612 | 180300 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 42 | 20240612 | 180200 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 43 | 20240612 | 180100 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 44 | 20240612 | 180000 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 45 | 20240612 | 175900 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 46 | 20240612 | 175800 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 47 | 20240612 | 175700 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 48 | 20240612 | 175600 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 49 | 20240612 | 175500 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 50 | 20240612 | 175400 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 51 | 20240612 | 175300 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 52 | 20240612 | 175200 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 53 | 20240612 | 175100 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 54 | 20240612 | 175000 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 55 | 20240612 | 174900 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 56 | 20240612 | 174800 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 57 | 20240612 | 174700 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 58 | 20240612 | 174600 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 59 | 20240612 | 174500 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 60 | 20240612 | 174400 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 61 | 20240612 | 174300 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 62 | 20240612 | 174200 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 7282 |
| 63 | 20240612 | 174100 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 64 | 20240612 | 174000 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 65 | 20240612 | 173900 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 66 | 20240612 | 173800 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 67 | 20240612 | 173700 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 68 | 20240612 | 173600 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 69 | 20240612 | 173500 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 70 | 20240612 | 173400 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 71 | 20240612 | 173300 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 72 | 20240612 | 173200 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 73 | 20240612 | 173100 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 74 | 20240612 | 173000 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 75 | 20240612 | 172900 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 76 | 20240612 | 172800 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 77 | 20240612 | 172700 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 78 | 20240612 | 172600 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 79 | 20240612 | 172500 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 80 | 20240612 | 172400 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 81 | 20240612 | 172300 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 82 | 20240612 | 172200 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 83 | 20240612 | 172100 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 84 | 20240612 | 172000 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 85 | 20240612 | 171900 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 86 | 20240612 | 171800 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 87 | 20240612 | 171700 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 88 | 20240612 | 171600 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 89 | 20240612 | 171500 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 90 | 20240612 | 171400 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 91 | 20240612 | 171300 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 92 | 20240612 | 171200 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 7282 |
| 93 | 20240612 | 171100 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 94 | 20240612 | 171000 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 95 | 20240612 | 170900 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 96 | 20240612 | 170800 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 97 | 20240612 | 170700 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 98 | 20240612 | 170600 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 99 | 20240612 | 170500 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 100 | 20240612 | 170400 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 101 | 20240612 | 170300 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 102 | 20240612 | 170200 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 103 | 20240612 | 170100 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 104 | 20240612 | 170000 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 105 | 20240612 | 165900 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 106 | 20240612 | 165800 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 107 | 20240612 | 165700 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 108 | 20240612 | 165600 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 109 | 20240612 | 165500 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 110 | 20240612 | 165400 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 111 | 20240612 | 165300 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 112 | 20240612 | 165200 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 113 | 20240612 | 165100 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 114 | 20240612 | 165000 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 115 | 20240612 | 164900 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 116 | 20240612 | 164800 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 117 | 20240612 | 164700 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 118 | 20240612 | 164600 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 119 | 20240612 | 164500 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 120 | 20240612 | 164400 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 121 | 20240612 | 164300 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 122 | 20240612 | 164200 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 7282 |
| 123 | 20240612 | 164100 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 124 | 20240612 | 164000 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 125 | 20240612 | 163900 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 126 | 20240612 | 163800 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 127 | 20240612 | 163700 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 128 | 20240612 | 163600 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 129 | 20240612 | 163500 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 130 | 20240612 | 163400 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 131 | 20240612 | 163300 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 132 | 20240612 | 163200 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 133 | 20240612 | 163100 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 134 | 20240612 | 163000 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 135 | 20240612 | 162900 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 136 | 20240612 | 162800 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 137 | 20240612 | 162700 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 138 | 20240612 | 162600 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 139 | 20240612 | 162500 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 140 | 20240612 | 162400 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 141 | 20240612 | 162300 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 142 | 20240612 | 162200 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 143 | 20240612 | 162100 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 144 | 20240612 | 162000 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 145 | 20240612 | 161900 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 146 | 20240612 | 161800 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 147 | 20240612 | 161700 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 148 | 20240612 | 161600 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 149 | 20240612 | 161500 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 150 | 20240612 | 161400 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 151 | 20240612 | 161300 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 152 | 20240612 | 161200 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 7282 |
| 153 | 20240612 | 161100 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 154 | 20240612 | 161000 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 155 | 20240612 | 160900 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 156 | 20240612 | 160800 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 157 | 20240612 | 160700 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 158 | 20240612 | 160600 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 159 | 20240612 | 160500 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 160 | 20240612 | 160400 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 161 | 20240612 | 160300 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 162 | 20240612 | 160200 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 163 | 20240612 | 160100 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 164 | 20240612 | 160000 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 165 | 20240612 | 155900 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 166 | 20240612 | 155800 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 167 | 20240612 | 155700 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 168 | 20240612 | 155600 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 169 | 20240612 | 155500 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 170 | 20240612 | 155400 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 171 | 20240612 | 155300 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 172 | 20240612 | 155200 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 173 | 20240612 | 155100 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 174 | 20240612 | 155000 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 175 | 20240612 | 154900 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 176 | 20240612 | 154800 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 177 | 20240612 | 154700 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 178 | 20240612 | 154600 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 179 | 20240612 | 154500 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 180 | 20240612 | 154400 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 181 | 20240612 | 154300 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 182 | 20240612 | 154200 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 7282 |
| 183 | 20240612 | 154100 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 184 | 20240612 | 154000 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 185 | 20240612 | 153900 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 186 | 20240612 | 153800 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 187 | 20240612 | 153700 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 188 | 20240612 | 153600 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 189 | 20240612 | 153500 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 190 | 20240612 | 153400 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 191 | 20240612 | 153300 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 192 | 20240612 | 153200 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 193 | 20240612 | 153100 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 194 | 20240612 | 153000 | 5077105400 | 20400 | 20400 | 20400 | 20400 | 7282 |
| 195 | 20240612 | 152900 | 4928552600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20240612 | 152800 | 4928552600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 197 | 20240612 | 152700 | 4928552600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 198 | 20240612 | 152600 | 4928552600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 199 | 20240612 | 152500 | 4928552600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 200 | 20240612 | 152400 | 4928552600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20240612 | 152300 | 4928552600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 202 | 20240612 | 152200 | 4928552600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 203 | 20240612 | 152100 | 4928552600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20240612 | 152000 | 4928552600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20240612 | 151900 | 4928552600 | 20500 | 20550 | 20550 | 20450 | 4317 |
| 206 | 20240612 | 151800 | 4840118950 | 20600 | 20600 | 20600 | 20550 | 54 |
| 207 | 20240612 | 151700 | 4839009050 | 20550 | 20500 | 20550 | 20500 | 209 |
| 208 | 20240612 | 151600 | 4834716450 | 20500 | 20500 | 20500 | 20500 | 1958 |
| 209 | 20240612 | 151500 | 4794577450 | 20550 | 20500 | 20550 | 20500 | 32 |
| 210 | 20240612 | 151400 | 4793921050 | 20550 | 20550 | 20550 | 20550 | 109 |
| 211 | 20240612 | 151300 | 4791681100 | 20500 | 20500 | 20500 | 20450 | 578 |
| 212 | 20240612 | 151200 | 4779832950 | 20450 | 20500 | 20500 | 20450 | 121 |
| 213 | 20240612 | 151100 | 4777353400 | 20450 | 20450 | 20500 | 20450 | 1115 |
| 214 | 20240612 | 151000 | 4754539350 | 20500 | 20450 | 20500 | 20400 | 102 |
| 215 | 20240612 | 150900 | 4752453450 | 20500 | 20450 | 20500 | 20400 | 748 |
| 216 | 20240612 | 150800 | 4737157850 | 20450 | 20450 | 20450 | 20450 | 147 |
| 217 | 20240612 | 150700 | 4734151700 | 20450 | 20500 | 20500 | 20450 | 3 |
| 218 | 20240612 | 150600 | 4734090300 | 20400 | 20400 | 20400 | 20400 | 61 |
| 219 | 20240612 | 150500 | 4732845900 | 20400 | 20500 | 20500 | 20400 | 23 |
| 220 | 20240612 | 150400 | 4732376500 | 20400 | 20450 | 20500 | 20400 | 1115 |
| 221 | 20240612 | 150300 | 4709575600 | 20500 | 20450 | 20500 | 20450 | 96 |
| 222 | 20240612 | 150200 | 4707608400 | 20500 | 20500 | 20500 | 20450 | 69 |
| 223 | 20240612 | 150100 | 4706194850 | 20450 | 20400 | 20500 | 20400 | 292 |
| 224 | 20240612 | 150000 | 4700215650 | 20450 | 20450 | 20500 | 20450 | 502 |
| 225 | 20240612 | 145900 | 4689949700 | 20400 | 20400 | 20400 | 20400 | 15 |
| 226 | 20240612 | 145800 | 4689643700 | 20450 | 20400 | 20450 | 20400 | 515 |
| 227 | 20240612 | 145700 | 4679136150 | 20400 | 20400 | 20400 | 20350 | 31 |
| 228 | 20240612 | 145600 | 4678504650 | 20400 | 20450 | 20450 | 20350 | 49 |
| 229 | 20240612 | 145500 | 4677505750 | 20400 | 20350 | 20400 | 20350 | 519 |
| 230 | 20240612 | 145400 | 4666919100 | 20400 | 20350 | 20400 | 20350 | 169 |
| 231 | 20240612 | 145300 | 4663476150 | 20400 | 20400 | 20400 | 20400 | 2 |
| 232 | 20240612 | 145200 | 4663435350 | 20350 | 20400 | 20400 | 20350 | 1437 |
| 233 | 20240612 | 145100 | 4634191800 | 20450 | 20450 | 20450 | 20350 | 21 |
| 234 | 20240612 | 145000 | 4633764250 | 20350 | 20400 | 20400 | 20350 | 18 |
| 235 | 20240612 | 144900 | 4633397650 | 20450 | 20350 | 20450 | 20350 | 52 |
| 236 | 20240612 | 144800 | 4632335950 | 20350 | 20450 | 20450 | 20350 | 108 |
| 237 | 20240612 | 144700 | 4630134500 | 20450 | 20350 | 20450 | 20350 | 119 |
| 238 | 20240612 | 144600 | 4627702750 | 20450 | 20450 | 20450 | 20450 | 1 |
| 239 | 20240612 | 144500 | 4627682300 | 20350 | 20400 | 20400 | 20350 | 481 |
| 240 | 20240612 | 144400 | 4617887900 | 20450 | 20450 | 20450 | 20350 | 629 |
| 241 | 20240612 | 144300 | 4605031200 | 20450 | 20350 | 20450 | 20350 | 19 |
| 242 | 20240612 | 144200 | 4604644450 | 20350 | 20350 | 20350 | 20350 | 15 |
| 243 | 20240612 | 144100 | 4604339200 | 20350 | 20450 | 20450 | 20350 | 20 |
| 244 | 20240612 | 144000 | 4603932050 | 20400 | 20350 | 20400 | 20350 | 526 |
| 245 | 20240612 | 143900 | 4593202550 | 20400 | 20400 | 20400 | 20400 | 51 |
| 246 | 20240612 | 143800 | 4592162150 | 20400 | 20400 | 20400 | 20350 | 78 |
| 247 | 20240612 | 143700 | 4590571800 | 20350 | 20400 | 20400 | 20350 | 431 |
| 248 | 20240612 | 143600 | 4581800450 | 20350 | 20400 | 20400 | 20350 | 68 |
| 249 | 20240612 | 143500 | 4580414150 | 20400 | 20350 | 20400 | 20350 | 20 |
| 250 | 20240612 | 143400 | 4580007050 | 20350 | 20350 | 20350 | 20350 | 19 |
| 251 | 20240612 | 143300 | 4579620400 | 20400 | 20350 | 20400 | 20350 | 23 |
| 252 | 20240612 | 143200 | 4579152100 | 20400 | 20400 | 20400 | 20400 | 31 |
| 253 | 20240612 | 143100 | 4578519700 | 20300 | 20350 | 20350 | 20300 | 156 |
| 254 | 20240612 | 143000 | 4575351050 | 20300 | 20350 | 20350 | 20300 | 244 |
| 255 | 20240612 | 142900 | 4570397750 | 20350 | 20400 | 20400 | 20350 | 396 |
| 256 | 20240612 | 142800 | 4562339100 | 20350 | 20350 | 20400 | 20350 | 113 |
| 257 | 20240612 | 142700 | 4560039500 | 20350 | 20350 | 20350 | 20350 | 20 |
| 258 | 20240612 | 142600 | 4559632500 | 20350 | 20400 | 20400 | 20350 | 220 |
| 259 | 20240612 | 142500 | 4555155200 | 20400 | 20400 | 20400 | 20400 | 250 |
| 260 | 20240612 | 142400 | 4550055200 | 20400 | 20300 | 20400 | 20300 | 801 |
| 261 | 20240612 | 142300 | 4533769500 | 20300 | 20300 | 20300 | 20300 | 194 |
| 262 | 20240612 | 142200 | 4529831300 | 20300 | 20300 | 20350 | 20300 | 1837 |
| 263 | 20240612 | 142100 | 4492539650 | 20400 | 20300 | 20400 | 20300 | 811 |
| 264 | 20240612 | 142000 | 4476076250 | 20400 | 20400 | 20400 | 20300 | 39 |
| 265 | 20240612 | 141900 | 4475282650 | 20400 | 20350 | 20400 | 20300 | 607 |
| 266 | 20240612 | 141800 | 4462940150 | 20350 | 20400 | 20450 | 20350 | 401 |
| 267 | 20240612 | 141700 | 4454763700 | 20400 | 20450 | 20450 | 20400 | 186 |
| 268 | 20240612 | 141600 | 4450969250 | 20350 | 20350 | 20350 | 20350 | 220 |
| 269 | 20240612 | 141500 | 4446492250 | 20450 | 20400 | 20450 | 20300 | 19 |
| 270 | 20240612 | 141400 | 4446106300 | 20450 | 20450 | 20450 | 20300 | 3369 |
| 271 | 20240612 | 141300 | 4377426200 | 20400 | 20350 | 20450 | 20350 | 767 |
| 272 | 20240612 | 141200 | 4361793900 | 20350 | 20400 | 20400 | 20300 | 3972 |
| 273 | 20240612 | 141100 | 4280917300 | 20450 | 20500 | 20500 | 20450 | 97 |
| 274 | 20240612 | 141000 | 4278933600 | 20500 | 20500 | 20500 | 20400 | 321 |
| 275 | 20240612 | 140900 | 4272384850 | 20400 | 20450 | 20500 | 20400 | 24 |
| 276 | 20240612 | 140800 | 4271894900 | 20400 | 20500 | 20500 | 20400 | 19 |
| 277 | 20240612 | 140700 | 4271507150 | 20500 | 20500 | 20500 | 20400 | 30 |
| 278 | 20240612 | 140600 | 4270894850 | 20400 | 20400 | 20400 | 20400 | 123 |
| 279 | 20240612 | 140500 | 4268385650 | 20500 | 20400 | 20500 | 20400 | 19 |
| 280 | 20240612 | 140400 | 4267997950 | 20500 | 20400 | 20500 | 20400 | 7 |
| 281 | 20240612 | 140300 | 4267855050 | 20350 | 20400 | 20400 | 20350 | 1508 |
| 282 | 20240612 | 140200 | 4237097700 | 20400 | 20450 | 20450 | 20400 | 871 |
| 283 | 20240612 | 140100 | 4219296700 | 20450 | 20450 | 20500 | 20450 | 530 |
| 284 | 20240612 | 140000 | 4208453150 | 20450 | 20500 | 20500 | 20450 | 358 |
| 285 | 20240612 | 135900 | 4201122750 | 20500 | 20500 | 20500 | 20500 | 609 |
| 286 | 20240612 | 135800 | 4188638250 | 20500 | 20500 | 20500 | 20500 | 18 |
| 287 | 20240612 | 135700 | 4188269250 | 20500 | 20600 | 20600 | 20500 | 6 |
| 288 | 20240612 | 135600 | 4188146050 | 20600 | 20500 | 20600 | 20500 | 17 |
| 289 | 20240612 | 135500 | 4187797450 | 20500 | 20700 | 20700 | 20500 | 112 |
| 290 | 20240612 | 135400 | 4185500950 | 20600 | 20500 | 20600 | 20450 | 639 |
| 291 | 20240612 | 135300 | 4172414200 | 20500 | 20550 | 20550 | 20500 | 835 |
| 292 | 20240612 | 135200 | 4155291200 | 20500 | 20600 | 20600 | 20500 | 598 |
| 293 | 20240612 | 135100 | 4143031350 | 20600 | 20600 | 20700 | 20550 | 2745 |
| 294 | 20240612 | 135000 | 4086555200 | 20600 | 20700 | 20750 | 20600 | 188 |
| 295 | 20240612 | 134900 | 4082673800 | 20600 | 20700 | 20700 | 20600 | 38 |
| 296 | 20240612 | 134800 | 4081890300 | 20700 | 20750 | 20750 | 20700 | 408 |
| 297 | 20240612 | 134700 | 4073444650 | 20700 | 20700 | 20700 | 20700 | 18 |
| 298 | 20240612 | 134600 | 4073072050 | 20700 | 20700 | 20700 | 20700 | 17 |
| 299 | 20240612 | 134500 | 4072720150 | 20700 | 20700 | 20750 | 20650 | 3077 |
| 300 | 20240612 | 134400 | 4009064800 | 20700 | 20700 | 20700 | 20700 | 18 |
| 301 | 20240612 | 134300 | 4008692200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 302 | 20240612 | 134200 | 4008692200 | 20700 | 20700 | 20700 | 20700 | 35 |
| 303 | 20240612 | 134100 | 4007967700 | 20750 | 20750 | 20750 | 20750 | 15 |
| 304 | 20240612 | 134000 | 4007656450 | 20700 | 20700 | 20700 | 20700 | 18 |
| 305 | 20240612 | 133900 | 4007283850 | 20750 | 20750 | 20750 | 20750 | 190 |
| 306 | 20240612 | 133800 | 4003341350 | 20750 | 20750 | 20750 | 20750 | 176 |
| 307 | 20240612 | 133700 | 3999689350 | 20750 | 20750 | 20750 | 20750 | 1290 |
| 308 | 20240612 | 133600 | 3972921850 | 20750 | 20750 | 20750 | 20750 | 18 |
| 309 | 20240612 | 133500 | 3972548350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 310 | 20240612 | 133400 | 3972548350 | 20750 | 20750 | 20750 | 20750 | 19 |
| 311 | 20240612 | 133300 | 3972154100 | 20800 | 20750 | 20800 | 20750 | 24 |
| 312 | 20240612 | 133200 | 3971656050 | 20750 | 20750 | 20750 | 20750 | 15 |
| 313 | 20240612 | 133100 | 3971344800 | 20750 | 20750 | 20750 | 20750 | 19 |
| 314 | 20240612 | 133000 | 3970950550 | 20750 | 20700 | 20750 | 20700 | 68 |
| 315 | 20240612 | 132900 | 3969540450 | 20750 | 20750 | 20750 | 20750 | 173 |
| 316 | 20240612 | 132800 | 3965950700 | 20750 | 20750 | 20800 | 20750 | 38 |
| 317 | 20240612 | 132700 | 3965162150 | 20750 | 20750 | 20750 | 20750 | 82 |
| 318 | 20240612 | 132600 | 3963460650 | 20750 | 20750 | 20750 | 20750 | 318 |
| 319 | 20240612 | 132500 | 3956862150 | 20700 | 20750 | 20750 | 20700 | 17 |
| 320 | 20240612 | 132400 | 3956510150 | 20750 | 20750 | 20800 | 20700 | 422 |
| 321 | 20240612 | 132300 | 3947754600 | 20700 | 20700 | 20700 | 20700 | 30 |
| 322 | 20240612 | 132200 | 3947133600 | 20700 | 20700 | 20700 | 20700 | 82 |
| 323 | 20240612 | 132100 | 3945436200 | 20700 | 20800 | 20800 | 20700 | 318 |
| 324 | 20240612 | 132000 | 3938838500 | 20700 | 20700 | 20700 | 20700 | 19 |
| 325 | 20240612 | 131900 | 3938445200 | 20700 | 20700 | 20700 | 20700 | 18 |
| 326 | 20240612 | 131800 | 3938072600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 327 | 20240612 | 131700 | 3938072600 | 20700 | 20700 | 20700 | 20700 | 158 |
| 328 | 20240612 | 131600 | 3934802000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 329 | 20240612 | 131500 | 3934802000 | 20750 | 20750 | 20750 | 20750 | 1 |
| 330 | 20240612 | 131400 | 3934781250 | 20700 | 20700 | 20700 | 20700 | 22 |
| 331 | 20240612 | 131300 | 3934325850 | 20700 | 20700 | 20700 | 20700 | 52 |
| 332 | 20240612 | 131200 | 3933249450 | 20700 | 20700 | 20700 | 20700 | 10 |
| 333 | 20240612 | 131100 | 3933042450 | 20700 | 20700 | 20700 | 20700 | 62 |
| 334 | 20240612 | 131000 | 3931759050 | 20700 | 20700 | 20700 | 20700 | 49 |
| 335 | 20240612 | 130900 | 3930744750 | 20700 | 20700 | 20700 | 20700 | 236 |
| 336 | 20240612 | 130800 | 3925859550 | 20750 | 20800 | 20800 | 20750 | 112 |
| 337 | 20240612 | 130700 | 3923535500 | 20750 | 20750 | 20750 | 20750 | 6 |
| 338 | 20240612 | 130600 | 3923411000 | 20800 | 20800 | 20800 | 20750 | 47 |
| 339 | 20240612 | 130500 | 3922433450 | 20750 | 20750 | 20750 | 20750 | 1009 |
| 340 | 20240612 | 130400 | 3901496700 | 20750 | 20750 | 20750 | 20750 | 1 |
| 341 | 20240612 | 130300 | 3901475950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 342 | 20240612 | 130200 | 3901475950 | 20700 | 20700 | 20700 | 20700 | 233 |
| 343 | 20240612 | 130100 | 3896652850 | 20700 | 20650 | 20700 | 20600 | 73 |
| 344 | 20240612 | 130000 | 3895146400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 345 | 20240612 | 125900 | 3895146400 | 20700 | 20700 | 20700 | 20700 | 20 |
| 346 | 20240612 | 125800 | 3894732400 | 20700 | 20700 | 20700 | 20700 | 21 |
| 347 | 20240612 | 125700 | 3894297700 | 20600 | 20650 | 20650 | 20600 | 1672 |
| 348 | 20240612 | 125600 | 3859818200 | 20700 | 20700 | 20700 | 20700 | 2425 |
| 349 | 20240612 | 125500 | 3809620700 | 20700 | 20750 | 20750 | 20700 | 241 |
| 350 | 20240612 | 125400 | 3804620000 | 20800 | 20800 | 20800 | 20800 | 9 |
| 351 | 20240612 | 125300 | 3804432800 | 20800 | 20750 | 20800 | 20750 | 222 |
| 352 | 20240612 | 125200 | 3799826200 | 20750 | 20750 | 20750 | 20750 | 3 |
| 353 | 20240612 | 125100 | 3799763950 | 20750 | 20750 | 20750 | 20750 | 1 |
| 354 | 20240612 | 125000 | 3799743200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 355 | 20240612 | 124900 | 3799743200 | 20700 | 20750 | 20750 | 20700 | 184 |
| 356 | 20240612 | 124800 | 3795925400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 357 | 20240612 | 124700 | 3795925400 | 20750 | 20700 | 20750 | 20700 | 210 |
| 358 | 20240612 | 124600 | 3791572900 | 20700 | 20700 | 20700 | 20700 | 20 |
| 359 | 20240612 | 124500 | 3791158900 | 20700 | 20800 | 20800 | 20700 | 12 |
| 360 | 20240612 | 124400 | 3790909500 | 20800 | 20750 | 20800 | 20700 | 11 |
| 361 | 20240612 | 124300 | 3790681450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 362 | 20240612 | 124200 | 3790681450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 363 | 20240612 | 124100 | 3790681450 | 20750 | 20750 | 20750 | 20750 | 48 |
| 364 | 20240612 | 124000 | 3789685450 | 20750 | 20750 | 20750 | 20750 | 201 |
| 365 | 20240612 | 123900 | 3785514700 | 20800 | 20750 | 20800 | 20750 | 211 |
| 366 | 20240612 | 123800 | 3781136400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 367 | 20240612 | 123700 | 3781136400 | 20750 | 20750 | 20750 | 20750 | 167 |
| 368 | 20240612 | 123600 | 3777671150 | 20750 | 20750 | 20750 | 20750 | 109 |
| 369 | 20240612 | 123500 | 3775409400 | 20750 | 20800 | 20800 | 20750 | 9 |
| 370 | 20240612 | 123400 | 3775222600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 371 | 20240612 | 123300 | 3775222600 | 20750 | 20800 | 20800 | 20750 | 2705 |
| 372 | 20240612 | 123200 | 3719058700 | 20850 | 20850 | 20850 | 20850 | 1 |
| 373 | 20240612 | 123100 | 3719037850 | 20850 | 20850 | 20850 | 20850 | 283 |
| 374 | 20240612 | 123000 | 3713137300 | 20900 | 20900 | 20900 | 20900 | 31 |
| 375 | 20240612 | 122900 | 3712489400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 376 | 20240612 | 122800 | 3712489400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 377 | 20240612 | 122700 | 3712489400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 378 | 20240612 | 122600 | 3712489400 | 20900 | 20900 | 20900 | 20900 | 50 |
| 379 | 20240612 | 122500 | 3711444400 | 20950 | 20900 | 20950 | 20900 | 2 |
| 380 | 20240612 | 122400 | 3711402550 | 20950 | 20950 | 20950 | 20950 | 1 |
| 381 | 20240612 | 122300 | 3711381600 | 20950 | 20950 | 20950 | 20950 | 1 |
| 382 | 20240612 | 122200 | 3711360650 | 20950 | 20950 | 20950 | 20950 | 1 |
| 383 | 20240612 | 122100 | 3711339700 | 20950 | 20950 | 20950 | 20950 | 11 |
| 384 | 20240612 | 122000 | 3711109250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 385 | 20240612 | 121900 | 3711109250 | 20800 | 20800 | 20800 | 20800 | 156 |
| 386 | 20240612 | 121800 | 3707864450 | 20800 | 20950 | 20950 | 20750 | 3554 |
| 387 | 20240612 | 121700 | 3633796500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 388 | 20240612 | 121600 | 3633796500 | 21000 | 21000 | 21000 | 21000 | 1 |
| 389 | 20240612 | 121500 | 3633775500 | 21050 | 21000 | 21050 | 21000 | 4 |
| 390 | 20240612 | 121400 | 3633691350 | 20900 | 20900 | 20900 | 20900 | 1 |
| 391 | 20240612 | 121300 | 3633670450 | 21050 | 21050 | 21050 | 21050 | 1 |
| 392 | 20240612 | 121200 | 3633649400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 393 | 20240612 | 121100 | 3633649400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 394 | 20240612 | 121000 | 3633649400 | 20900 | 20950 | 21000 | 20900 | 579 |
| 395 | 20240612 | 120900 | 3621545750 | 20950 | 20950 | 20950 | 20950 | 100 |
| 396 | 20240612 | 120800 | 3619450750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 397 | 20240612 | 120700 | 3619450750 | 20900 | 20900 | 20900 | 20900 | 18 |
| 398 | 20240612 | 120600 | 3619074550 | 20900 | 21000 | 21000 | 20900 | 71 |
| 399 | 20240612 | 120500 | 3617590550 | 21000 | 20950 | 21000 | 20900 | 254 |
| 400 | 20240612 | 120400 | 3612272950 | 21050 | 20950 | 21050 | 20950 | 3 |
| 401 | 20240612 | 120300 | 3612210000 | 20950 | 20950 | 20950 | 20950 | 33 |
| 402 | 20240612 | 120200 | 3611518650 | 20950 | 21050 | 21050 | 20950 | 212 |
| 403 | 20240612 | 120100 | 3607077150 | 20950 | 20950 | 20950 | 20950 | 0 |
| 404 | 20240612 | 120000 | 3607077150 | 20950 | 21000 | 21000 | 20950 | 849 |
| 405 | 20240612 | 115900 | 3589290500 | 20950 | 21050 | 21050 | 20950 | 318 |
| 406 | 20240612 | 115800 | 3582626300 | 21000 | 21000 | 21000 | 21000 | 240 |
| 407 | 20240612 | 115700 | 3577586300 | 21000 | 21050 | 21050 | 21000 | 1868 |
| 408 | 20240612 | 115600 | 3538295750 | 21150 | 21150 | 21150 | 21150 | 0 |
| 409 | 20240612 | 115500 | 3538295750 | 21150 | 21000 | 21150 | 21000 | 89 |
| 410 | 20240612 | 115400 | 3536425750 | 21050 | 21050 | 21150 | 21050 | 281 |
| 411 | 20240612 | 115300 | 3530509200 | 21150 | 21150 | 21150 | 21100 | 25 |
| 412 | 20240612 | 115200 | 3529981050 | 21150 | 21150 | 21150 | 21150 | 0 |
| 413 | 20240612 | 115100 | 3529981050 | 21150 | 21150 | 21150 | 21150 | 1 |
| 414 | 20240612 | 115000 | 3529959900 | 21200 | 21150 | 21200 | 21150 | 25 |
| 415 | 20240612 | 114900 | 3529431100 | 21150 | 21100 | 21150 | 21100 | 235 |
| 416 | 20240612 | 114800 | 3524461100 | 21150 | 21150 | 21150 | 21150 | 0 |
| 417 | 20240612 | 114700 | 3524461100 | 21150 | 21150 | 21150 | 21150 | 0 |
| 418 | 20240612 | 114600 | 3524461100 | 21150 | 21150 | 21150 | 21150 | 1 |
| 419 | 20240612 | 114500 | 3524439950 | 21150 | 21000 | 21150 | 21000 | 4 |
| 420 | 20240612 | 114400 | 3524355800 | 21150 | 21150 | 21150 | 21150 | 0 |
| 421 | 20240612 | 114300 | 3524355800 | 21150 | 21150 | 21150 | 21150 | 0 |
| 422 | 20240612 | 114200 | 3524355800 | 21150 | 21150 | 21150 | 21150 | 0 |
| 423 | 20240612 | 114100 | 3524355800 | 21150 | 21050 | 21150 | 21050 | 704 |
| 424 | 20240612 | 114000 | 3509536500 | 21150 | 21150 | 21150 | 21150 | 0 |
| 425 | 20240612 | 113900 | 3509536500 | 21150 | 21150 | 21150 | 21150 | 0 |
| 426 | 20240612 | 113800 | 3509536500 | 21150 | 21100 | 21150 | 21100 | 9 |
| 427 | 20240612 | 113700 | 3509346550 | 21100 | 21100 | 21100 | 21100 | 72 |
| 428 | 20240612 | 113600 | 3507827350 | 21100 | 21100 | 21100 | 21100 | 2 |
| 429 | 20240612 | 113500 | 3507785150 | 21050 | 21050 | 21050 | 21050 | 47 |
| 430 | 20240612 | 113400 | 3506795800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 431 | 20240612 | 113300 | 3506795800 | 21050 | 20950 | 21050 | 20950 | 201 |
| 432 | 20240612 | 113200 | 3502584550 | 21000 | 21050 | 21050 | 21000 | 466 |
| 433 | 20240612 | 113100 | 3492798500 | 21000 | 21050 | 21050 | 21000 | 256 |
| 434 | 20240612 | 113000 | 3487422450 | 21100 | 21000 | 21100 | 20950 | 1343 |
| 435 | 20240612 | 112900 | 3459214850 | 21050 | 21050 | 21050 | 21050 | 6 |
| 436 | 20240612 | 112800 | 3459088550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 437 | 20240612 | 112700 | 3459088550 | 21150 | 21150 | 21150 | 21150 | 101 |
| 438 | 20240612 | 112600 | 3456952400 | 21000 | 21100 | 21100 | 21000 | 712 |
| 439 | 20240612 | 112500 | 3441966050 | 21100 | 21100 | 21150 | 21100 | 68 |
| 440 | 20240612 | 112400 | 3440531200 | 21100 | 21100 | 21100 | 21100 | 6 |
| 441 | 20240612 | 112300 | 3440404600 | 21100 | 21050 | 21100 | 21050 | 30 |
| 442 | 20240612 | 112200 | 3439772100 | 21100 | 21100 | 21100 | 21050 | 840 |
| 443 | 20240612 | 112100 | 3422062700 | 21150 | 21150 | 21150 | 21150 | 708 |
| 444 | 20240612 | 112000 | 3407088500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 445 | 20240612 | 111900 | 3407088500 | 21200 | 21200 | 21200 | 21200 | 228 |
| 446 | 20240612 | 111800 | 3402254900 | 21200 | 21200 | 21200 | 21200 | 20 |
| 447 | 20240612 | 111700 | 3401830900 | 21250 | 21250 | 21250 | 21250 | 0 |
| 448 | 20240612 | 111600 | 3401830900 | 21250 | 21250 | 21250 | 21250 | 0 |
| 449 | 20240612 | 111500 | 3401830900 | 21250 | 21250 | 21250 | 21250 | 0 |
| 450 | 20240612 | 111400 | 3401830900 | 21250 | 21250 | 21250 | 21250 | 7 |
| 451 | 20240612 | 111300 | 3401682150 | 21250 | 21250 | 21250 | 21250 | 1 |
| 452 | 20240612 | 111200 | 3401660900 | 21250 | 21250 | 21300 | 21250 | 327 |
| 453 | 20240612 | 111100 | 3394712100 | 21300 | 21300 | 21300 | 21300 | 8 |
| 454 | 20240612 | 111000 | 3394541700 | 21300 | 21250 | 21300 | 21250 | 58 |
| 455 | 20240612 | 110900 | 3393306750 | 21250 | 21250 | 21250 | 21250 | 199 |
| 456 | 20240612 | 110800 | 3389078000 | 21250 | 21250 | 21250 | 21250 | 1 |
| 457 | 20240612 | 110700 | 3389056750 | 21300 | 21200 | 21300 | 21200 | 151 |
| 458 | 20240612 | 110600 | 3385855450 | 21200 | 21250 | 21300 | 21200 | 1489 |
| 459 | 20240612 | 110500 | 3354233550 | 21250 | 21300 | 21300 | 21250 | 31 |
| 460 | 20240612 | 110400 | 3353574750 | 21250 | 21300 | 21300 | 21250 | 510 |
| 461 | 20240612 | 110300 | 3342736800 | 21250 | 21250 | 21250 | 21250 | 1 |
| 462 | 20240612 | 110200 | 3342715550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 463 | 20240612 | 110100 | 3342715550 | 21250 | 21300 | 21300 | 21250 | 2 |
| 464 | 20240612 | 110000 | 3342673000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 465 | 20240612 | 105900 | 3342673000 | 21300 | 21300 | 21300 | 21300 | 1 |
| 466 | 20240612 | 105800 | 3342651700 | 21350 | 21350 | 21350 | 21350 | 16 |
| 467 | 20240612 | 105700 | 3342310100 | 21350 | 21350 | 21350 | 21350 | 4 |
| 468 | 20240612 | 105600 | 3342224700 | 21350 | 21300 | 21350 | 21300 | 117 |
| 469 | 20240612 | 105500 | 3339732550 | 21300 | 21300 | 21300 | 21300 | 993 |
| 470 | 20240612 | 105400 | 3318581650 | 21300 | 21300 | 21300 | 21300 | 46 |
| 471 | 20240612 | 105300 | 3317601850 | 21300 | 21300 | 21300 | 21300 | 1 |
| 472 | 20240612 | 105200 | 3317580550 | 21250 | 21250 | 21250 | 21250 | 500 |
| 473 | 20240612 | 105100 | 3306955550 | 21300 | 21300 | 21300 | 21300 | 20 |
| 474 | 20240612 | 105000 | 3306529550 | 21300 | 21300 | 21300 | 21250 | 779 |
| 475 | 20240612 | 104900 | 3289975700 | 21300 | 21300 | 21300 | 21300 | 1 |
| 476 | 20240612 | 104800 | 3289954400 | 21300 | 21300 | 21300 | 21300 | 1 |
| 477 | 20240612 | 104700 | 3289933100 | 21350 | 21350 | 21350 | 21350 | 1 |
| 478 | 20240612 | 104600 | 3289911750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 479 | 20240612 | 104500 | 3289911750 | 21300 | 21300 | 21350 | 21300 | 102 |
| 480 | 20240612 | 104400 | 3287739100 | 21300 | 21300 | 21300 | 21300 | 1 |
| 481 | 20240612 | 104300 | 3287717800 | 21250 | 21350 | 21350 | 21250 | 79 |
| 482 | 20240612 | 104200 | 3286038950 | 21300 | 21300 | 21300 | 21250 | 886 |
| 483 | 20240612 | 104100 | 3267168500 | 21300 | 21300 | 21300 | 21300 | 250 |
| 484 | 20240612 | 104000 | 3261843500 | 21300 | 21300 | 21350 | 21300 | 1325 |
| 485 | 20240612 | 103900 | 3233620950 | 21350 | 21250 | 21350 | 21250 | 273 |
| 486 | 20240612 | 103800 | 3227811000 | 21300 | 21250 | 21350 | 21250 | 848 |
| 487 | 20240612 | 103700 | 3209743800 | 21200 | 21200 | 21250 | 21200 | 124 |
| 488 | 20240612 | 103600 | 3207114950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 489 | 20240612 | 103500 | 3207114950 | 21200 | 21250 | 21250 | 21200 | 155 |
| 490 | 20240612 | 103400 | 3203828900 | 21250 | 21250 | 21250 | 21250 | 1 |
| 491 | 20240612 | 103300 | 3203807650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 492 | 20240612 | 103200 | 3203807650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 493 | 20240612 | 103100 | 3203807650 | 21250 | 21250 | 21250 | 21200 | 528 |
| 494 | 20240612 | 103000 | 3192605350 | 21250 | 21250 | 21250 | 21250 | 155 |
| 495 | 20240612 | 102900 | 3189311600 | 21250 | 21200 | 21250 | 21200 | 751 |
| 496 | 20240612 | 102800 | 3173390350 | 21250 | 21200 | 21250 | 21200 | 238 |
| 497 | 20240612 | 102700 | 3168344450 | 21300 | 21300 | 21300 | 21300 | 1 |
| 498 | 20240612 | 102600 | 3168323150 | 21150 | 21200 | 21200 | 21150 | 40 |
| 499 | 20240612 | 102500 | 3167475650 | 21300 | 21300 | 21300 | 21300 | 3 |
| 500 | 20240612 | 102400 | 3167411750 | 21350 | 21200 | 21350 | 21200 | 526 |
| 501 | 20240612 | 102300 | 3156260400 | 21200 | 21200 | 21200 | 21200 | 280 |
| 502 | 20240612 | 102200 | 3150324400 | 21200 | 21200 | 21200 | 21200 | 4 |
| 503 | 20240612 | 102100 | 3150239600 | 21350 | 21250 | 21350 | 21150 | 1910 |
| 504 | 20240612 | 102000 | 3109582050 | 21150 | 21150 | 21150 | 21150 | 51 |
| 505 | 20240612 | 101900 | 3108503400 | 21250 | 21250 | 21250 | 21250 | 0 |
| 506 | 20240612 | 101800 | 3108503400 | 21250 | 21200 | 21250 | 21150 | 252 |
| 507 | 20240612 | 101700 | 3103171650 | 21250 | 21150 | 21250 | 21150 | 105 |
| 508 | 20240612 | 101600 | 3100940800 | 21150 | 21200 | 21200 | 21150 | 690 |
| 509 | 20240612 | 101500 | 3086316450 | 21250 | 21150 | 21250 | 21150 | 187 |
| 510 | 20240612 | 101400 | 3082354800 | 21100 | 21250 | 21250 | 21100 | 920 |
| 511 | 20240612 | 101300 | 3062869250 | 21250 | 21300 | 21350 | 21200 | 1438 |
| 512 | 20240612 | 101200 | 3032327550 | 21350 | 21350 | 21400 | 21300 | 2866 |
| 513 | 20240612 | 101100 | 2971250800 | 21400 | 21500 | 21500 | 21350 | 951 |
| 514 | 20240612 | 101000 | 2950835250 | 21500 | 21400 | 21500 | 21400 | 1937 |
| 515 | 20240612 | 100900 | 2909279250 | 21450 | 21450 | 21450 | 21250 | 4263 |
| 516 | 20240612 | 100800 | 2818370250 | 21450 | 21350 | 21450 | 21350 | 3508 |
| 517 | 20240612 | 100700 | 2743248700 | 21350 | 21350 | 21350 | 21250 | 3382 |
| 518 | 20240612 | 100600 | 2671199800 | 21350 | 21400 | 21400 | 21250 | 2360 |
| 519 | 20240612 | 100500 | 2620907650 | 21400 | 21200 | 21400 | 21150 | 6028 |
| 520 | 20240612 | 100400 | 2492853700 | 21200 | 21150 | 21200 | 21100 | 1145 |
| 521 | 20240612 | 100300 | 2468661300 | 21150 | 21150 | 21150 | 21100 | 333 |
| 522 | 20240612 | 100200 | 2461618400 | 21100 | 21200 | 21250 | 21100 | 1352 |
| 523 | 20240612 | 100100 | 2432973350 | 21200 | 20950 | 21200 | 20950 | 1655 |
| 524 | 20240612 | 100000 | 2398056600 | 21000 | 21000 | 21050 | 20900 | 600 |
| 525 | 20240612 | 095900 | 2385496000 | 20950 | 21000 | 21000 | 20950 | 259 |
| 526 | 20240612 | 095800 | 2380057050 | 21000 | 21050 | 21050 | 21000 | 113 |
| 527 | 20240612 | 095700 | 2377683500 | 21100 | 21150 | 21200 | 21050 | 1823 |
| 528 | 20240612 | 095600 | 2339163100 | 21200 | 21000 | 21200 | 21000 | 391 |
| 529 | 20240612 | 095500 | 2330928000 | 21000 | 21100 | 21450 | 21000 | 5845 |
| 530 | 20240612 | 095400 | 2207097400 | 21150 | 20850 | 21150 | 20850 | 11552 |
| 531 | 20240612 | 095300 | 1964615350 | 20850 | 20850 | 20850 | 20750 | 4372 |
| 532 | 20240612 | 095200 | 1873566650 | 20800 | 20800 | 20800 | 20700 | 3320 |
| 533 | 20240612 | 095100 | 1804630650 | 20750 | 20750 | 20800 | 20750 | 285 |
| 534 | 20240612 | 095000 | 1798716650 | 20750 | 20750 | 20750 | 20700 | 25 |
| 535 | 20240612 | 094900 | 1798198800 | 20800 | 20700 | 20800 | 20700 | 1165 |
| 536 | 20240612 | 094800 | 1774031400 | 20750 | 20550 | 20750 | 20550 | 6920 |
| 537 | 20240612 | 094700 | 1630859100 | 20600 | 20600 | 20600 | 20550 | 69 |
| 538 | 20240612 | 094600 | 1629440700 | 20550 | 20550 | 20550 | 20550 | 242 |
| 539 | 20240612 | 094500 | 1624467600 | 20550 | 20550 | 20550 | 20550 | 180 |
| 540 | 20240612 | 094400 | 1620768600 | 20600 | 20550 | 20600 | 20550 | 156 |
| 541 | 20240612 | 094300 | 1617562500 | 20600 | 20600 | 20600 | 20600 | 24 |
| 542 | 20240612 | 094200 | 1617068100 | 20600 | 20600 | 20600 | 20600 | 6 |
| 543 | 20240612 | 094100 | 1616944500 | 20600 | 20550 | 20600 | 20550 | 75 |
| 544 | 20240612 | 094000 | 1615403050 | 20600 | 20600 | 20600 | 20600 | 145 |
| 545 | 20240612 | 093900 | 1612416050 | 20600 | 20550 | 20600 | 20550 | 502 |
| 546 | 20240612 | 093800 | 1602092450 | 20550 | 20550 | 20550 | 20500 | 442 |
| 547 | 20240612 | 093700 | 1593014350 | 20500 | 20450 | 20500 | 20450 | 3770 |
| 548 | 20240612 | 093600 | 1515755850 | 20450 | 20400 | 20450 | 20400 | 209 |
| 549 | 20240612 | 093500 | 1511491150 | 20450 | 20500 | 20500 | 20400 | 1378 |
| 550 | 20240612 | 093400 | 1483378950 | 20400 | 20500 | 20550 | 20400 | 1133 |
| 551 | 20240612 | 093300 | 1460209450 | 20500 | 20550 | 20550 | 20450 | 874 |
| 552 | 20240612 | 093200 | 1442299550 | 20550 | 20550 | 20550 | 20500 | 133 |
| 553 | 20240612 | 093100 | 1439570300 | 20600 | 20500 | 20600 | 20450 | 1670 |
| 554 | 20240612 | 093000 | 1405287950 | 20550 | 20500 | 20550 | 20450 | 202 |
| 555 | 20240612 | 092900 | 1401151850 | 20500 | 20400 | 20500 | 20350 | 1765 |
| 556 | 20240612 | 092800 | 1365072000 | 20350 | 20350 | 20350 | 20350 | 227 |
| 557 | 20240612 | 092700 | 1360452550 | 20300 | 20350 | 20400 | 20300 | 506 |
| 558 | 20240612 | 092600 | 1350169600 | 20350 | 20350 | 20350 | 20300 | 1289 |
| 559 | 20240612 | 092500 | 1323995800 | 20350 | 20350 | 20350 | 20350 | 932 |
| 560 | 20240612 | 092400 | 1305029600 | 20450 | 20450 | 20450 | 20400 | 28 |
| 561 | 20240612 | 092300 | 1304457900 | 20450 | 20450 | 20450 | 20400 | 141 |
| 562 | 20240612 | 092200 | 1301580350 | 20450 | 20400 | 20450 | 20350 | 195 |
| 563 | 20240612 | 092100 | 1297606850 | 20400 | 20450 | 20500 | 20400 | 440 |
| 564 | 20240612 | 092000 | 1288621900 | 20500 | 20400 | 20500 | 20400 | 492 |
| 565 | 20240612 | 091900 | 1278560750 | 20500 | 20500 | 20600 | 20350 | 5937 |
| 566 | 20240612 | 091800 | 1157331650 | 20500 | 20500 | 20500 | 20500 | 32 |
| 567 | 20240612 | 091700 | 1156675650 | 20500 | 20500 | 20550 | 20500 | 106 |
| 568 | 20240612 | 091600 | 1154502450 | 20550 | 20450 | 20550 | 20450 | 1789 |
| 569 | 20240612 | 091500 | 1117808700 | 20550 | 20450 | 20600 | 20400 | 1133 |
| 570 | 20240612 | 091400 | 1094588450 | 20400 | 20450 | 20450 | 20400 | 339 |
| 571 | 20240612 | 091300 | 1087656100 | 20450 | 20350 | 20450 | 20350 | 987 |
| 572 | 20240612 | 091200 | 1067533050 | 20350 | 20300 | 20350 | 20300 | 839 |
| 573 | 20240612 | 091100 | 1050477500 | 20300 | 20350 | 20400 | 20300 | 1156 |
| 574 | 20240612 | 091000 | 1026971050 | 20400 | 20250 | 20400 | 20250 | 852 |
| 575 | 20240612 | 090900 | 1009644700 | 20250 | 20250 | 20250 | 20250 | 1247 |
| 576 | 20240612 | 090800 | 984392950 | 20250 | 20250 | 20250 | 20050 | 3065 |
| 577 | 20240612 | 090700 | 922658400 | 20300 | 20300 | 20450 | 20200 | 2818 |
| 578 | 20240612 | 090600 | 865532200 | 20300 | 20250 | 20450 | 20250 | 2188 |
| 579 | 20240612 | 090500 | 821119850 | 20250 | 20250 | 20300 | 20150 | 2134 |
| 580 | 20240612 | 090400 | 778014150 | 20200 | 20100 | 20200 | 19990 | 8952 |
| 581 | 20240612 | 090300 | 598544850 | 20100 | 20300 | 20350 | 20050 | 11106 |
| 582 | 20240612 | 090200 | 374156750 | 20350 | 20550 | 20650 | 20350 | 5684 |
| 583 | 20240612 | 090100 | 258158650 | 20700 | 20650 | 20700 | 20550 | 225 |
| 584 | 20240612 | 090000 | 253531150 | 20650 | 20450 | 20650 | 20450 | 11872 |