34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 193100 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 5614 |
| 3 | 20240619 | 193000 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20240619 | 192900 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20240619 | 192800 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20240619 | 192700 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20240619 | 192600 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20240619 | 192500 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20240619 | 192400 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20240619 | 192300 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20240619 | 192200 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20240619 | 192100 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20240619 | 192000 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20240619 | 191900 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20240619 | 191800 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20240619 | 191700 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20240619 | 191600 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20240619 | 191500 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20240619 | 191400 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20240619 | 191300 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20240619 | 191200 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20240619 | 191100 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20240619 | 191000 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20240619 | 190900 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20240619 | 190800 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20240619 | 190700 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20240619 | 190600 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20240619 | 190500 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20240619 | 190400 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20240619 | 190300 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20240619 | 190200 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20240619 | 190100 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 5614 |
| 33 | 20240619 | 190000 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20240619 | 185900 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20240619 | 185800 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20240619 | 185700 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20240619 | 185600 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20240619 | 185500 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20240619 | 185400 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20240619 | 185300 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20240619 | 185200 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20240619 | 185100 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20240619 | 185000 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20240619 | 184900 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20240619 | 184800 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20240619 | 184700 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20240619 | 184600 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20240619 | 184500 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20240619 | 184400 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20240619 | 184300 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20240619 | 184200 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20240619 | 184100 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20240619 | 184000 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20240619 | 183900 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20240619 | 183800 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20240619 | 183700 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20240619 | 183600 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20240619 | 183500 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20240619 | 183400 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20240619 | 183300 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20240619 | 183200 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20240619 | 183100 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 5614 |
| 63 | 20240619 | 183000 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20240619 | 182900 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20240619 | 182800 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20240619 | 182700 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20240619 | 182600 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20240619 | 182500 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20240619 | 182400 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20240619 | 182300 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20240619 | 182200 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20240619 | 182100 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20240619 | 182000 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20240619 | 181900 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20240619 | 181800 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20240619 | 181700 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20240619 | 181600 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20240619 | 181500 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20240619 | 181400 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20240619 | 181300 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20240619 | 181200 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20240619 | 181100 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20240619 | 181000 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20240619 | 180900 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20240619 | 180800 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20240619 | 180700 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20240619 | 180600 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20240619 | 180500 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20240619 | 180400 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20240619 | 180300 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20240619 | 180200 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20240619 | 180100 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 5614 |
| 93 | 20240619 | 180000 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20240619 | 175900 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20240619 | 175800 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20240619 | 175700 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20240619 | 175600 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20240619 | 175500 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20240619 | 175400 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20240619 | 175300 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20240619 | 175200 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20240619 | 175100 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20240619 | 175000 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20240619 | 174900 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20240619 | 174800 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20240619 | 174700 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20240619 | 174600 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20240619 | 174500 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20240619 | 174400 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20240619 | 174300 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20240619 | 174200 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20240619 | 174100 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20240619 | 174000 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20240619 | 173900 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20240619 | 173800 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20240619 | 173700 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20240619 | 173600 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20240619 | 173500 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20240619 | 173400 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20240619 | 173300 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20240619 | 173200 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20240619 | 173100 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 5614 |
| 123 | 20240619 | 173000 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20240619 | 172900 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20240619 | 172800 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20240619 | 172700 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20240619 | 172600 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20240619 | 172500 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20240619 | 172400 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20240619 | 172300 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20240619 | 172200 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20240619 | 172100 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20240619 | 172000 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20240619 | 171900 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20240619 | 171800 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20240619 | 171700 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20240619 | 171600 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20240619 | 171500 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20240619 | 171400 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20240619 | 171300 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20240619 | 171200 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20240619 | 171100 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20240619 | 171000 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20240619 | 170900 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20240619 | 170800 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20240619 | 170700 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20240619 | 170600 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20240619 | 170500 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20240619 | 170400 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20240619 | 170300 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20240619 | 170200 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20240619 | 170100 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 5614 |
| 153 | 20240619 | 170000 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20240619 | 165900 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20240619 | 165800 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20240619 | 165700 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20240619 | 165600 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20240619 | 165500 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20240619 | 165400 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20240619 | 165300 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20240619 | 165200 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20240619 | 165100 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20240619 | 165000 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20240619 | 164900 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20240619 | 164800 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20240619 | 164700 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20240619 | 164600 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20240619 | 164500 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20240619 | 164400 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20240619 | 164300 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20240619 | 164200 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20240619 | 164100 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20240619 | 164000 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20240619 | 163900 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20240619 | 163800 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20240619 | 163700 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20240619 | 163600 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20240619 | 163500 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20240619 | 163400 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20240619 | 163300 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20240619 | 163200 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20240619 | 163100 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 5614 |
| 183 | 20240619 | 163000 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20240619 | 162900 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20240619 | 162800 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20240619 | 162700 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20240619 | 162600 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20240619 | 162500 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20240619 | 162400 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20240619 | 162300 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20240619 | 162200 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20240619 | 162100 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20240619 | 162000 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20240619 | 161900 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20240619 | 161800 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20240619 | 161700 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20240619 | 161600 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20240619 | 161500 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20240619 | 161400 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20240619 | 161300 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20240619 | 161200 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20240619 | 161100 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20240619 | 161000 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20240619 | 160900 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20240619 | 160800 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20240619 | 160700 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20240619 | 160600 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20240619 | 160500 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20240619 | 160400 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20240619 | 160300 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20240619 | 160200 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20240619 | 160100 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 5614 |
| 213 | 20240619 | 160000 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 214 | 20240619 | 155900 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 215 | 20240619 | 155800 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 216 | 20240619 | 155700 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 217 | 20240619 | 155600 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 218 | 20240619 | 155500 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 219 | 20240619 | 155400 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 220 | 20240619 | 155300 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 221 | 20240619 | 155200 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 222 | 20240619 | 155100 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 223 | 20240619 | 155000 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 224 | 20240619 | 154900 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 225 | 20240619 | 154800 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 226 | 20240619 | 154700 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 227 | 20240619 | 154600 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 228 | 20240619 | 154500 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 229 | 20240619 | 154400 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 230 | 20240619 | 154300 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 231 | 20240619 | 154200 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 232 | 20240619 | 154100 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 233 | 20240619 | 154000 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 234 | 20240619 | 153900 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 235 | 20240619 | 153800 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 236 | 20240619 | 153700 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 237 | 20240619 | 153600 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 238 | 20240619 | 153500 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 239 | 20240619 | 153400 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 240 | 20240619 | 153300 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 241 | 20240619 | 153200 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 242 | 20240619 | 153100 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 5614 |
| 243 | 20240619 | 153000 | 15522908350 | 23150 | 23150 | 23150 | 23150 | 5614 |
| 244 | 20240619 | 152900 | 15392944250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 245 | 20240619 | 152800 | 15392944250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 246 | 20240619 | 152700 | 15392944250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 247 | 20240619 | 152600 | 15392944250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 248 | 20240619 | 152500 | 15392944250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 249 | 20240619 | 152400 | 15392944250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 250 | 20240619 | 152300 | 15392944250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 251 | 20240619 | 152200 | 15392944250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 252 | 20240619 | 152100 | 15392944250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 253 | 20240619 | 152000 | 15392944250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 254 | 20240619 | 151900 | 15392944250 | 23200 | 23150 | 23200 | 23100 | 838 |
| 255 | 20240619 | 151800 | 15373548900 | 23150 | 23150 | 23200 | 23100 | 266 |
| 256 | 20240619 | 151700 | 15367391350 | 23150 | 23100 | 23200 | 23100 | 343 |
| 257 | 20240619 | 151600 | 15359450400 | 23100 | 23150 | 23150 | 23100 | 383 |
| 258 | 20240619 | 151500 | 15350587150 | 23150 | 23150 | 23200 | 23150 | 690 |
| 259 | 20240619 | 151400 | 15334608600 | 23150 | 23100 | 23200 | 23100 | 992 |
| 260 | 20240619 | 151300 | 15311646400 | 23100 | 23150 | 23150 | 23100 | 313 |
| 261 | 20240619 | 151200 | 15304407600 | 23150 | 23150 | 23150 | 23100 | 121 |
| 262 | 20240619 | 151100 | 15301608000 | 23150 | 23150 | 23200 | 23100 | 501 |
| 263 | 20240619 | 151000 | 15290003050 | 23150 | 23150 | 23200 | 23100 | 267 |
| 264 | 20240619 | 150900 | 15283823250 | 23200 | 23150 | 23200 | 23150 | 305 |
| 265 | 20240619 | 150800 | 15276755450 | 23200 | 23200 | 23200 | 23150 | 268 |
| 266 | 20240619 | 150700 | 15270539200 | 23200 | 23200 | 23200 | 23150 | 179 |
| 267 | 20240619 | 150600 | 15266387600 | 23150 | 23200 | 23200 | 23150 | 262 |
| 268 | 20240619 | 150500 | 15260318450 | 23200 | 23200 | 23200 | 23150 | 322 |
| 269 | 20240619 | 150400 | 15252848650 | 23150 | 23100 | 23200 | 23050 | 253 |
| 270 | 20240619 | 150300 | 15247003250 | 23150 | 23100 | 23150 | 23100 | 423 |
| 271 | 20240619 | 150200 | 15237225450 | 23100 | 23100 | 23100 | 23000 | 1648 |
| 272 | 20240619 | 150100 | 15199248150 | 23150 | 23100 | 23150 | 23050 | 2154 |
| 273 | 20240619 | 150000 | 15149566500 | 23150 | 23100 | 23150 | 23100 | 246 |
| 274 | 20240619 | 145900 | 15143881600 | 23150 | 23150 | 23150 | 23100 | 457 |
| 275 | 20240619 | 145800 | 15133321950 | 23150 | 23150 | 23200 | 23150 | 388 |
| 276 | 20240619 | 145700 | 15124336600 | 23150 | 23250 | 23250 | 23100 | 1630 |
| 277 | 20240619 | 145600 | 15086597000 | 23200 | 23150 | 23250 | 23150 | 237 |
| 278 | 20240619 | 145500 | 15081103100 | 23200 | 23250 | 23250 | 23150 | 201 |
| 279 | 20240619 | 145400 | 15076440950 | 23200 | 23250 | 23250 | 23200 | 556 |
| 280 | 20240619 | 145300 | 15063537600 | 23200 | 23250 | 23300 | 23200 | 83 |
| 281 | 20240619 | 145200 | 15061608800 | 23250 | 23300 | 23300 | 23250 | 731 |
| 282 | 20240619 | 145100 | 15044610150 | 23300 | 23300 | 23300 | 23250 | 172 |
| 283 | 20240619 | 145000 | 15040609150 | 23250 | 23250 | 23300 | 23250 | 73 |
| 284 | 20240619 | 144900 | 15038910000 | 23200 | 23250 | 23250 | 23200 | 274 |
| 285 | 20240619 | 144800 | 15032540550 | 23250 | 23300 | 23300 | 23250 | 427 |
| 286 | 20240619 | 144700 | 15022608750 | 23250 | 23250 | 23300 | 23250 | 756 |
| 287 | 20240619 | 144600 | 15005030700 | 23250 | 23250 | 23250 | 23250 | 276 |
| 288 | 20240619 | 144500 | 14998613700 | 23250 | 23200 | 23300 | 23200 | 891 |
| 289 | 20240619 | 144400 | 14977909650 | 23250 | 23300 | 23300 | 23200 | 1814 |
| 290 | 20240619 | 144300 | 14935741000 | 23250 | 23300 | 23300 | 23250 | 204 |
| 291 | 20240619 | 144200 | 14930994550 | 23300 | 23300 | 23350 | 23250 | 156 |
| 292 | 20240619 | 144100 | 14927359000 | 23300 | 23300 | 23300 | 23250 | 186 |
| 293 | 20240619 | 144000 | 14923031150 | 23300 | 23350 | 23350 | 23300 | 3062 |
| 294 | 20240619 | 143900 | 14851674700 | 23300 | 23350 | 23350 | 23300 | 248 |
| 295 | 20240619 | 143800 | 14845889350 | 23350 | 23350 | 23350 | 23300 | 398 |
| 296 | 20240619 | 143700 | 14836602500 | 23300 | 23350 | 23350 | 23300 | 208 |
| 297 | 20240619 | 143600 | 14831747700 | 23300 | 23250 | 23350 | 23250 | 451 |
| 298 | 20240619 | 143500 | 14821244050 | 23300 | 23300 | 23300 | 23300 | 787 |
| 299 | 20240619 | 143400 | 14802906950 | 23300 | 23300 | 23350 | 23300 | 165 |
| 300 | 20240619 | 143300 | 14799057550 | 23300 | 23300 | 23350 | 23300 | 162 |
| 301 | 20240619 | 143200 | 14795281700 | 23350 | 23300 | 23350 | 23300 | 129 |
| 302 | 20240619 | 143100 | 14792273200 | 23350 | 23350 | 23350 | 23300 | 1280 |
| 303 | 20240619 | 143000 | 14762391500 | 23350 | 23300 | 23350 | 23300 | 172 |
| 304 | 20240619 | 142900 | 14758377650 | 23350 | 23350 | 23400 | 23300 | 523 |
| 305 | 20240619 | 142800 | 14746147800 | 23350 | 23350 | 23400 | 23350 | 1449 |
| 306 | 20240619 | 142700 | 14712313400 | 23350 | 23400 | 23400 | 23350 | 123 |
| 307 | 20240619 | 142600 | 14709436900 | 23350 | 23350 | 23400 | 23350 | 203 |
| 308 | 20240619 | 142500 | 14704694600 | 23350 | 23350 | 23400 | 23350 | 189 |
| 309 | 20240619 | 142400 | 14700278700 | 23350 | 23350 | 23400 | 23350 | 314 |
| 310 | 20240619 | 142300 | 14692945600 | 23350 | 23350 | 23350 | 23350 | 854 |
| 311 | 20240619 | 142200 | 14673004700 | 23350 | 23350 | 23350 | 23350 | 565 |
| 312 | 20240619 | 142100 | 14659811950 | 23400 | 23300 | 23400 | 23300 | 394 |
| 313 | 20240619 | 142000 | 14650623450 | 23350 | 23350 | 23400 | 23300 | 749 |
| 314 | 20240619 | 141900 | 14633135600 | 23350 | 23350 | 23350 | 23300 | 271 |
| 315 | 20240619 | 141800 | 14626808400 | 23350 | 23350 | 23400 | 23350 | 921 |
| 316 | 20240619 | 141700 | 14605302350 | 23350 | 23400 | 23400 | 23350 | 303 |
| 317 | 20240619 | 141600 | 14598221150 | 23350 | 23300 | 23350 | 23300 | 1368 |
| 318 | 20240619 | 141500 | 14566282650 | 23350 | 23400 | 23400 | 23350 | 2098 |
| 319 | 20240619 | 141400 | 14517293850 | 23400 | 23300 | 23400 | 23300 | 4222 |
| 320 | 20240619 | 141300 | 14418776700 | 23300 | 23300 | 23300 | 23250 | 584 |
| 321 | 20240619 | 141200 | 14405172700 | 23300 | 23350 | 23350 | 23300 | 57 |
| 322 | 20240619 | 141100 | 14403843450 | 23350 | 23350 | 23350 | 23300 | 263 |
| 323 | 20240619 | 141000 | 14397705150 | 23300 | 23350 | 23350 | 23250 | 1858 |
| 324 | 20240619 | 140900 | 14354400500 | 23350 | 23300 | 23350 | 23300 | 483 |
| 325 | 20240619 | 140800 | 14343131450 | 23300 | 23300 | 23300 | 23250 | 191 |
| 326 | 20240619 | 140700 | 14338687200 | 23300 | 23250 | 23300 | 23250 | 2231 |
| 327 | 20240619 | 140600 | 14286705400 | 23250 | 23250 | 23300 | 23250 | 107 |
| 328 | 20240619 | 140500 | 14284216500 | 23250 | 23200 | 23300 | 23200 | 2514 |
| 329 | 20240619 | 140400 | 14225763250 | 23250 | 23200 | 23250 | 23200 | 736 |
| 330 | 20240619 | 140300 | 14208686850 | 23200 | 23150 | 23200 | 23100 | 599 |
| 331 | 20240619 | 140200 | 14194820950 | 23100 | 23150 | 23150 | 23100 | 69 |
| 332 | 20240619 | 140100 | 14193225550 | 23150 | 23100 | 23150 | 23100 | 218 |
| 333 | 20240619 | 140000 | 14188186850 | 23100 | 23100 | 23150 | 23100 | 288 |
| 334 | 20240619 | 135900 | 14181526450 | 23100 | 23100 | 23150 | 23100 | 70 |
| 335 | 20240619 | 135800 | 14179908250 | 23100 | 23200 | 23200 | 23100 | 1206 |
| 336 | 20240619 | 135700 | 14152015450 | 23200 | 23150 | 23200 | 23150 | 78 |
| 337 | 20240619 | 135600 | 14150207950 | 23100 | 23150 | 23200 | 23100 | 279 |
| 338 | 20240619 | 135500 | 14143746300 | 23150 | 23200 | 23200 | 23150 | 175 |
| 339 | 20240619 | 135400 | 14139691350 | 23200 | 23150 | 23200 | 23150 | 99 |
| 340 | 20240619 | 135300 | 14137395750 | 23150 | 23150 | 23200 | 23150 | 162 |
| 341 | 20240619 | 135200 | 14133644250 | 23150 | 23150 | 23200 | 23150 | 277 |
| 342 | 20240619 | 135100 | 14127225300 | 23150 | 23150 | 23150 | 23150 | 8 |
| 343 | 20240619 | 135000 | 14127040100 | 23150 | 23150 | 23150 | 23100 | 258 |
| 344 | 20240619 | 134900 | 14121074450 | 23150 | 23150 | 23150 | 23100 | 248 |
| 345 | 20240619 | 134800 | 14115335700 | 23150 | 23200 | 23200 | 23150 | 1921 |
| 346 | 20240619 | 134700 | 14070860900 | 23200 | 23200 | 23200 | 23150 | 619 |
| 347 | 20240619 | 134600 | 14056528900 | 23200 | 23150 | 23200 | 23150 | 158 |
| 348 | 20240619 | 134500 | 14052867200 | 23150 | 23200 | 23200 | 23150 | 109 |
| 349 | 20240619 | 134400 | 14050342750 | 23150 | 23200 | 23200 | 23150 | 209 |
| 350 | 20240619 | 134300 | 14045499200 | 23200 | 23200 | 23200 | 23200 | 2104 |
| 351 | 20240619 | 134200 | 13996686400 | 23200 | 23250 | 23250 | 23200 | 139 |
| 352 | 20240619 | 134100 | 13993456750 | 23200 | 23200 | 23200 | 23200 | 117 |
| 353 | 20240619 | 134000 | 13990742350 | 23250 | 23250 | 23250 | 23200 | 244 |
| 354 | 20240619 | 133900 | 13985075950 | 23250 | 23250 | 23250 | 23250 | 71 |
| 355 | 20240619 | 133800 | 13983425200 | 23200 | 23200 | 23250 | 23150 | 703 |
| 356 | 20240619 | 133700 | 13967109800 | 23150 | 23200 | 23200 | 23150 | 394 |
| 357 | 20240619 | 133600 | 13957972500 | 23250 | 23200 | 23250 | 23200 | 1077 |
| 358 | 20240619 | 133500 | 13932982050 | 23150 | 23200 | 23200 | 23100 | 243 |
| 359 | 20240619 | 133400 | 13927353700 | 23200 | 23200 | 23200 | 23200 | 48 |
| 360 | 20240619 | 133300 | 13926240100 | 23150 | 23150 | 23150 | 23150 | 722 |
| 361 | 20240619 | 133200 | 13909525800 | 23150 | 23150 | 23200 | 23150 | 124 |
| 362 | 20240619 | 133100 | 13906654050 | 23150 | 23200 | 23200 | 23150 | 130 |
| 363 | 20240619 | 133000 | 13903639750 | 23200 | 23200 | 23200 | 23150 | 157 |
| 364 | 20240619 | 132900 | 13900001500 | 23200 | 23100 | 23200 | 23100 | 983 |
| 365 | 20240619 | 132800 | 13877206000 | 23100 | 23150 | 23150 | 23100 | 102 |
| 366 | 20240619 | 132700 | 13874847750 | 23100 | 23150 | 23150 | 23100 | 233 |
| 367 | 20240619 | 132600 | 13869462250 | 23150 | 23100 | 23150 | 23100 | 218 |
| 368 | 20240619 | 132500 | 13864419300 | 23100 | 23100 | 23150 | 23100 | 232 |
| 369 | 20240619 | 132400 | 13859055550 | 23100 | 23100 | 23100 | 23100 | 45 |
| 370 | 20240619 | 132300 | 13858016050 | 23150 | 23150 | 23200 | 23100 | 1519 |
| 371 | 20240619 | 132200 | 13822868950 | 23150 | 23150 | 23200 | 23150 | 330 |
| 372 | 20240619 | 132100 | 13815228300 | 23150 | 23200 | 23200 | 23150 | 104 |
| 373 | 20240619 | 132000 | 13812815800 | 23200 | 23150 | 23200 | 23150 | 890 |
| 374 | 20240619 | 131900 | 13792210600 | 23150 | 23200 | 23200 | 23150 | 234 |
| 375 | 20240619 | 131800 | 13786783450 | 23150 | 23200 | 23200 | 23150 | 103 |
| 376 | 20240619 | 131700 | 13784396850 | 23200 | 23200 | 23250 | 23150 | 179 |
| 377 | 20240619 | 131600 | 13780244450 | 23200 | 23250 | 23250 | 23150 | 333 |
| 378 | 20240619 | 131500 | 13772519150 | 23250 | 23300 | 23300 | 23250 | 2389 |
| 379 | 20240619 | 131400 | 13716963000 | 23350 | 23350 | 23350 | 23300 | 53 |
| 380 | 20240619 | 131300 | 13715726500 | 23350 | 23350 | 23350 | 23300 | 191 |
| 381 | 20240619 | 131200 | 13711271450 | 23300 | 23300 | 23350 | 23300 | 262 |
| 382 | 20240619 | 131100 | 13705162900 | 23300 | 23250 | 23300 | 23250 | 924 |
| 383 | 20240619 | 131000 | 13683634950 | 23250 | 23250 | 23300 | 23250 | 174 |
| 384 | 20240619 | 130900 | 13679586700 | 23300 | 23250 | 23300 | 23250 | 206 |
| 385 | 20240619 | 130800 | 13674792950 | 23250 | 23300 | 23300 | 23250 | 129 |
| 386 | 20240619 | 130700 | 13671788450 | 23300 | 23250 | 23300 | 23250 | 241 |
| 387 | 20240619 | 130600 | 13666182900 | 23250 | 23300 | 23300 | 23250 | 720 |
| 388 | 20240619 | 130500 | 13649432450 | 23300 | 23250 | 23300 | 23200 | 197 |
| 389 | 20240619 | 130400 | 13644852150 | 23250 | 23300 | 23300 | 23250 | 122 |
| 390 | 20240619 | 130300 | 13642011700 | 23300 | 23250 | 23300 | 23250 | 645 |
| 391 | 20240619 | 130200 | 13626997350 | 23250 | 23150 | 23250 | 23150 | 269 |
| 392 | 20240619 | 130100 | 13620758700 | 23150 | 23200 | 23200 | 23150 | 409 |
| 393 | 20240619 | 130000 | 13611271950 | 23200 | 23200 | 23250 | 23200 | 159 |
| 394 | 20240619 | 125900 | 13607582200 | 23200 | 23200 | 23200 | 23150 | 714 |
| 395 | 20240619 | 125800 | 13591031350 | 23250 | 23250 | 23250 | 23200 | 149 |
| 396 | 20240619 | 125700 | 13587568700 | 23250 | 23250 | 23300 | 23200 | 804 |
| 397 | 20240619 | 125600 | 13568871050 | 23250 | 23200 | 23250 | 23200 | 70 |
| 398 | 20240619 | 125500 | 13567243850 | 23200 | 23250 | 23250 | 23200 | 405 |
| 399 | 20240619 | 125400 | 13557830250 | 23250 | 23200 | 23250 | 23200 | 386 |
| 400 | 20240619 | 125300 | 13548861050 | 23200 | 23200 | 23200 | 23200 | 11 |
| 401 | 20240619 | 125200 | 13548605850 | 23200 | 23350 | 23350 | 23200 | 1479 |
| 402 | 20240619 | 125100 | 13514188350 | 23300 | 23250 | 23350 | 23250 | 3991 |
| 403 | 20240619 | 125000 | 13421204250 | 23250 | 23300 | 23300 | 23250 | 339 |
| 404 | 20240619 | 124900 | 13413306200 | 23300 | 23250 | 23300 | 23250 | 237 |
| 405 | 20240619 | 124800 | 13407795050 | 23250 | 23250 | 23250 | 23250 | 153 |
| 406 | 20240619 | 124700 | 13404237800 | 23250 | 23250 | 23250 | 23200 | 127 |
| 407 | 20240619 | 124600 | 13401288600 | 23250 | 23200 | 23250 | 23200 | 188 |
| 408 | 20240619 | 124500 | 13396921050 | 23200 | 23250 | 23250 | 23200 | 156 |
| 409 | 20240619 | 124400 | 13393294750 | 23250 | 23250 | 23250 | 23200 | 223 |
| 410 | 20240619 | 124300 | 13388114250 | 23250 | 23200 | 23300 | 23200 | 1303 |
| 411 | 20240619 | 124200 | 13357818150 | 23250 | 23250 | 23250 | 23200 | 192 |
| 412 | 20240619 | 124100 | 13353359850 | 23250 | 23250 | 23250 | 23250 | 251 |
| 413 | 20240619 | 124000 | 13347524100 | 23250 | 23200 | 23250 | 23150 | 1858 |
| 414 | 20240619 | 123900 | 13304384750 | 23200 | 23250 | 23250 | 23200 | 1212 |
| 415 | 20240619 | 123800 | 13276263300 | 23250 | 23150 | 23250 | 23150 | 286 |
| 416 | 20240619 | 123700 | 13269627550 | 23200 | 23150 | 23200 | 23150 | 391 |
| 417 | 20240619 | 123600 | 13260568650 | 23150 | 23250 | 23250 | 23150 | 65 |
| 418 | 20240619 | 123500 | 13259061650 | 23200 | 23150 | 23200 | 23150 | 104 |
| 419 | 20240619 | 123400 | 13256652900 | 23150 | 23200 | 23200 | 23150 | 229 |
| 420 | 20240619 | 123300 | 13251347350 | 23200 | 23150 | 23250 | 23150 | 220 |
| 421 | 20240619 | 123200 | 13246242300 | 23150 | 23150 | 23150 | 23150 | 120 |
| 422 | 20240619 | 123100 | 13243464300 | 23150 | 23150 | 23150 | 23100 | 219 |
| 423 | 20240619 | 123000 | 13238400100 | 23150 | 23200 | 23200 | 23150 | 341 |
| 424 | 20240619 | 122900 | 13230503800 | 23150 | 23200 | 23200 | 23150 | 149 |
| 425 | 20240619 | 122800 | 13227051400 | 23200 | 23150 | 23200 | 23150 | 45 |
| 426 | 20240619 | 122700 | 13226007900 | 23200 | 23250 | 23250 | 23150 | 299 |
| 427 | 20240619 | 122600 | 13219073650 | 23250 | 23200 | 23250 | 23150 | 223 |
| 428 | 20240619 | 122500 | 13213902250 | 23150 | 23100 | 23150 | 23100 | 894 |
| 429 | 20240619 | 122400 | 13193208000 | 23100 | 23100 | 23150 | 23100 | 189 |
| 430 | 20240619 | 122300 | 13188840800 | 23100 | 23050 | 23100 | 23050 | 205 |
| 431 | 20240619 | 122200 | 13184113050 | 23050 | 22950 | 23050 | 22950 | 52 |
| 432 | 20240619 | 122100 | 13182914650 | 22950 | 22950 | 23000 | 22950 | 875 |
| 433 | 20240619 | 122000 | 13162795750 | 22950 | 22950 | 23000 | 22950 | 215 |
| 434 | 20240619 | 121900 | 13157856350 | 22950 | 23050 | 23050 | 22950 | 331 |
| 435 | 20240619 | 121800 | 13150243350 | 23050 | 23000 | 23050 | 22950 | 369 |
| 436 | 20240619 | 121700 | 13141756600 | 23000 | 23000 | 23000 | 23000 | 103 |
| 437 | 20240619 | 121600 | 13139387600 | 23000 | 23000 | 23000 | 22900 | 944 |
| 438 | 20240619 | 121500 | 13117758600 | 22950 | 23000 | 23000 | 22900 | 318 |
| 439 | 20240619 | 121400 | 13110459450 | 23000 | 23050 | 23050 | 23000 | 221 |
| 440 | 20240619 | 121300 | 13105372400 | 23050 | 23000 | 23050 | 23000 | 31 |
| 441 | 20240619 | 121200 | 13104658150 | 23000 | 22950 | 23000 | 22950 | 734 |
| 442 | 20240619 | 121100 | 13087801300 | 23000 | 23000 | 23050 | 22950 | 557 |
| 443 | 20240619 | 121000 | 13074993500 | 23000 | 23000 | 23000 | 22950 | 293 |
| 444 | 20240619 | 120900 | 13068254950 | 23000 | 22950 | 23000 | 22950 | 669 |
| 445 | 20240619 | 120800 | 13052887700 | 22950 | 23000 | 23000 | 22950 | 332 |
| 446 | 20240619 | 120700 | 13045254500 | 23000 | 22950 | 23000 | 22950 | 368 |
| 447 | 20240619 | 120600 | 13036791750 | 23000 | 22950 | 23050 | 22950 | 968 |
| 448 | 20240619 | 120500 | 13014564200 | 22950 | 23050 | 23050 | 22950 | 435 |
| 449 | 20240619 | 120400 | 13004572550 | 23050 | 23000 | 23050 | 23000 | 193 |
| 450 | 20240619 | 120300 | 13000127950 | 23050 | 23050 | 23050 | 23000 | 315 |
| 451 | 20240619 | 120200 | 12992878050 | 23050 | 23100 | 23100 | 23050 | 109 |
| 452 | 20240619 | 120100 | 12990360950 | 23050 | 23100 | 23100 | 23050 | 154 |
| 453 | 20240619 | 120000 | 12986810200 | 23100 | 23050 | 23100 | 23050 | 147 |
| 454 | 20240619 | 115900 | 12983416650 | 23050 | 23050 | 23100 | 23050 | 156 |
| 455 | 20240619 | 115800 | 12979818700 | 23100 | 23050 | 23100 | 23050 | 178 |
| 456 | 20240619 | 115700 | 12975707450 | 23100 | 23100 | 23100 | 23050 | 226 |
| 457 | 20240619 | 115600 | 12970488750 | 23100 | 23100 | 23150 | 23100 | 288 |
| 458 | 20240619 | 115500 | 12963828500 | 23100 | 23100 | 23100 | 23100 | 6 |
| 459 | 20240619 | 115400 | 12963689900 | 23100 | 23100 | 23150 | 23050 | 519 |
| 460 | 20240619 | 115300 | 12951698300 | 23150 | 23150 | 23150 | 23150 | 25 |
| 461 | 20240619 | 115200 | 12951119550 | 23100 | 23100 | 23100 | 23100 | 89 |
| 462 | 20240619 | 115100 | 12949063650 | 23100 | 23100 | 23100 | 23050 | 147 |
| 463 | 20240619 | 115000 | 12945671350 | 23150 | 23050 | 23150 | 23050 | 1081 |
| 464 | 20240619 | 114900 | 12920696600 | 23050 | 23100 | 23150 | 23000 | 1809 |
| 465 | 20240619 | 114800 | 12878980550 | 23150 | 23300 | 23300 | 23150 | 3259 |
| 466 | 20240619 | 114700 | 12803335300 | 23300 | 23250 | 23300 | 23250 | 96 |
| 467 | 20240619 | 114600 | 12801098800 | 23300 | 23250 | 23300 | 23250 | 264 |
| 468 | 20240619 | 114500 | 12794951350 | 23250 | 23250 | 23300 | 23250 | 580 |
| 469 | 20240619 | 114400 | 12781440650 | 23250 | 23250 | 23250 | 23250 | 34 |
| 470 | 20240619 | 114300 | 12780650150 | 23250 | 23300 | 23300 | 23250 | 258 |
| 471 | 20240619 | 114200 | 12774644600 | 23250 | 23150 | 23250 | 23150 | 4736 |
| 472 | 20240619 | 114100 | 12664773000 | 23150 | 23150 | 23200 | 23150 | 203 |
| 473 | 20240619 | 114000 | 12660067600 | 23200 | 23200 | 23200 | 23150 | 1128 |
| 474 | 20240619 | 113900 | 12633944400 | 23200 | 23200 | 23200 | 23150 | 476 |
| 475 | 20240619 | 113800 | 12622904550 | 23200 | 23250 | 23250 | 23200 | 369 |
| 476 | 20240619 | 113700 | 12614341550 | 23250 | 23250 | 23250 | 23200 | 1175 |
| 477 | 20240619 | 113600 | 12587026150 | 23250 | 23200 | 23250 | 23200 | 177 |
| 478 | 20240619 | 113500 | 12582918200 | 23250 | 23250 | 23300 | 23250 | 446 |
| 479 | 20240619 | 113400 | 12572547950 | 23250 | 23250 | 23250 | 23250 | 325 |
| 480 | 20240619 | 113300 | 12564991700 | 23250 | 23300 | 23300 | 23250 | 289 |
| 481 | 20240619 | 113200 | 12558267100 | 23300 | 23250 | 23300 | 23250 | 66 |
| 482 | 20240619 | 113100 | 12556730050 | 23250 | 23300 | 23300 | 23250 | 86 |
| 483 | 20240619 | 113000 | 12554726800 | 23350 | 23300 | 23350 | 23250 | 419 |
| 484 | 20240619 | 112900 | 12544948650 | 23350 | 23300 | 23350 | 23300 | 475 |
| 485 | 20240619 | 112800 | 12533865700 | 23300 | 23200 | 23350 | 23200 | 734 |
| 486 | 20240619 | 112700 | 12516772250 | 23200 | 23250 | 23300 | 23200 | 177 |
| 487 | 20240619 | 112600 | 12512653350 | 23250 | 23300 | 23300 | 23200 | 876 |
| 488 | 20240619 | 112500 | 12492256950 | 23300 | 23250 | 23300 | 23200 | 282 |
| 489 | 20240619 | 112400 | 12485692750 | 23200 | 23250 | 23350 | 23200 | 1152 |
| 490 | 20240619 | 112300 | 12458867850 | 23250 | 23200 | 23300 | 23200 | 1275 |
| 491 | 20240619 | 112200 | 12429255450 | 23200 | 23250 | 23250 | 23200 | 1053 |
| 492 | 20240619 | 112100 | 12404825600 | 23250 | 23250 | 23300 | 23200 | 589 |
| 493 | 20240619 | 112000 | 12391113300 | 23200 | 23300 | 23300 | 23200 | 517 |
| 494 | 20240619 | 111900 | 12379087700 | 23300 | 23350 | 23350 | 23250 | 462 |
| 495 | 20240619 | 111800 | 12368318500 | 23350 | 23300 | 23450 | 23250 | 1598 |
| 496 | 20240619 | 111700 | 12330993200 | 23350 | 23250 | 23350 | 23250 | 992 |
| 497 | 20240619 | 111600 | 12307919000 | 23250 | 23300 | 23350 | 23250 | 833 |
| 498 | 20240619 | 111500 | 12288539650 | 23400 | 23300 | 23400 | 23300 | 224 |
| 499 | 20240619 | 111400 | 12283311400 | 23300 | 23250 | 23300 | 23200 | 434 |
| 500 | 20240619 | 111300 | 12273211850 | 23250 | 23350 | 23350 | 23250 | 1906 |
| 501 | 20240619 | 111200 | 12228758750 | 23350 | 23400 | 23450 | 23350 | 2263 |
| 502 | 20240619 | 111100 | 12175767500 | 23400 | 23450 | 23450 | 23350 | 807 |
| 503 | 20240619 | 111000 | 12156884250 | 23350 | 23400 | 23450 | 23350 | 3603 |
| 504 | 20240619 | 110900 | 12072510850 | 23400 | 23200 | 23450 | 23200 | 7695 |
| 505 | 20240619 | 110800 | 11893259000 | 23200 | 23200 | 23250 | 23150 | 957 |
| 506 | 20240619 | 110700 | 11871044350 | 23200 | 23200 | 23250 | 23200 | 290 |
| 507 | 20240619 | 110600 | 11864313600 | 23200 | 23200 | 23250 | 23150 | 1214 |
| 508 | 20240619 | 110500 | 11836154450 | 23200 | 23200 | 23250 | 23200 | 598 |
| 509 | 20240619 | 110400 | 11822269350 | 23200 | 23200 | 23300 | 23150 | 3046 |
| 510 | 20240619 | 110300 | 11751590500 | 23200 | 23150 | 23200 | 23150 | 1122 |
| 511 | 20240619 | 110200 | 11725591950 | 23150 | 23050 | 23150 | 23000 | 3887 |
| 512 | 20240619 | 110100 | 11635838800 | 23050 | 23000 | 23050 | 22950 | 1908 |
| 513 | 20240619 | 110000 | 11591951400 | 23000 | 22950 | 23000 | 22950 | 718 |
| 514 | 20240619 | 105900 | 11575440650 | 23000 | 22950 | 23000 | 22900 | 5213 |
| 515 | 20240619 | 105800 | 11455566800 | 22950 | 22800 | 22950 | 22800 | 4133 |
| 516 | 20240619 | 105700 | 11361049450 | 22800 | 22800 | 22850 | 22750 | 614 |
| 517 | 20240619 | 105600 | 11347040100 | 22850 | 22850 | 22850 | 22750 | 295 |
| 518 | 20240619 | 105500 | 11340312150 | 22700 | 22700 | 22850 | 22700 | 1759 |
| 519 | 20240619 | 105400 | 11300228200 | 22700 | 22650 | 22700 | 22650 | 751 |
| 520 | 20240619 | 105300 | 11283213050 | 22700 | 22750 | 22750 | 22650 | 421 |
| 521 | 20240619 | 105200 | 11273657600 | 22750 | 22650 | 22750 | 22650 | 678 |
| 522 | 20240619 | 105100 | 11258264350 | 22700 | 22650 | 22700 | 22650 | 166 |
| 523 | 20240619 | 105000 | 11254504400 | 22650 | 22650 | 22700 | 22650 | 1686 |
| 524 | 20240619 | 104900 | 11216291750 | 22650 | 22700 | 22700 | 22650 | 782 |
| 525 | 20240619 | 104800 | 11198543300 | 22650 | 22700 | 22700 | 22650 | 5846 |
| 526 | 20240619 | 104700 | 11066003250 | 22700 | 22700 | 22750 | 22700 | 230 |
| 527 | 20240619 | 104600 | 11060780400 | 22700 | 22750 | 22750 | 22700 | 523 |
| 528 | 20240619 | 104500 | 11048907500 | 22700 | 22750 | 22800 | 22700 | 131 |
| 529 | 20240619 | 104400 | 11045928100 | 22750 | 22750 | 22750 | 22700 | 1171 |
| 530 | 20240619 | 104300 | 11019292500 | 22750 | 22750 | 22800 | 22750 | 255 |
| 531 | 20240619 | 104200 | 11013491200 | 22750 | 22800 | 22800 | 22750 | 97 |
| 532 | 20240619 | 104100 | 11011282800 | 22800 | 22800 | 22800 | 22800 | 486 |
| 533 | 20240619 | 104000 | 11000202000 | 22800 | 22800 | 22850 | 22750 | 537 |
| 534 | 20240619 | 103900 | 10987964300 | 22800 | 22800 | 22850 | 22800 | 290 |
| 535 | 20240619 | 103800 | 10981351300 | 22800 | 22800 | 22800 | 22800 | 867 |
| 536 | 20240619 | 103700 | 10961583700 | 22800 | 22850 | 22850 | 22800 | 212 |
| 537 | 20240619 | 103600 | 10956750000 | 22850 | 22800 | 22850 | 22800 | 1015 |
| 538 | 20240619 | 103500 | 10933557700 | 22800 | 22800 | 22850 | 22800 | 136 |
| 539 | 20240619 | 103400 | 10930456850 | 22800 | 22850 | 22900 | 22800 | 280 |
| 540 | 20240619 | 103300 | 10924072600 | 22850 | 22850 | 22850 | 22850 | 772 |
| 541 | 20240619 | 103200 | 10906432400 | 22850 | 22850 | 22900 | 22850 | 212 |
| 542 | 20240619 | 103100 | 10901586900 | 22850 | 22950 | 22950 | 22850 | 167 |
| 543 | 20240619 | 103000 | 10897763400 | 22900 | 22950 | 23000 | 22900 | 2700 |
| 544 | 20240619 | 102900 | 10835795950 | 22900 | 22900 | 22950 | 22900 | 264 |
| 545 | 20240619 | 102800 | 10829750300 | 22950 | 22850 | 22950 | 22850 | 94 |
| 546 | 20240619 | 102700 | 10827597650 | 22900 | 22800 | 22900 | 22800 | 1981 |
| 547 | 20240619 | 102600 | 10782369950 | 22800 | 22850 | 22850 | 22800 | 1031 |
| 548 | 20240619 | 102500 | 10758812050 | 22850 | 22950 | 22950 | 22850 | 136 |
| 549 | 20240619 | 102400 | 10755703950 | 22950 | 22800 | 22950 | 22800 | 1375 |
| 550 | 20240619 | 102300 | 10724206200 | 22850 | 22800 | 22900 | 22800 | 690 |
| 551 | 20240619 | 102200 | 10708445800 | 22750 | 22750 | 22800 | 22750 | 254 |
| 552 | 20240619 | 102100 | 10702660900 | 22750 | 22750 | 22800 | 22750 | 1327 |
| 553 | 20240619 | 102000 | 10672457650 | 22750 | 22800 | 22800 | 22750 | 624 |
| 554 | 20240619 | 101900 | 10658261300 | 22800 | 22850 | 22850 | 22750 | 692 |
| 555 | 20240619 | 101800 | 10642485500 | 22750 | 22800 | 22850 | 22750 | 3143 |
| 556 | 20240619 | 101700 | 10570813200 | 22800 | 22800 | 22850 | 22800 | 493 |
| 557 | 20240619 | 101600 | 10559569450 | 22850 | 22900 | 22900 | 22850 | 2255 |
| 558 | 20240619 | 101500 | 10508040200 | 22900 | 22900 | 22900 | 22850 | 91 |
| 559 | 20240619 | 101400 | 10505959750 | 22900 | 22900 | 22900 | 22900 | 111 |
| 560 | 20240619 | 101300 | 10503417850 | 22850 | 22900 | 22900 | 22850 | 380 |
| 561 | 20240619 | 101200 | 10494726000 | 22900 | 22900 | 22900 | 22850 | 569 |
| 562 | 20240619 | 101100 | 10481705200 | 22900 | 22900 | 22900 | 22850 | 3892 |
| 563 | 20240619 | 101000 | 10392594400 | 22900 | 23000 | 23000 | 22900 | 2627 |
| 564 | 20240619 | 100900 | 10332237350 | 23000 | 23050 | 23050 | 23000 | 317 |
| 565 | 20240619 | 100800 | 10324943200 | 23050 | 23000 | 23050 | 23000 | 1191 |
| 566 | 20240619 | 100700 | 10297549550 | 23000 | 22950 | 23000 | 22900 | 887 |
| 567 | 20240619 | 100600 | 10277194450 | 22950 | 22950 | 22950 | 22900 | 553 |
| 568 | 20240619 | 100500 | 10264503350 | 22900 | 22950 | 22950 | 22850 | 1753 |
| 569 | 20240619 | 100400 | 10224325800 | 23000 | 23000 | 23000 | 22950 | 697 |
| 570 | 20240619 | 100300 | 10208319050 | 23000 | 23000 | 23050 | 23000 | 1669 |
| 571 | 20240619 | 100200 | 10169912850 | 23050 | 23150 | 23150 | 23050 | 567 |
| 572 | 20240619 | 100100 | 10156818350 | 23100 | 23150 | 23150 | 23100 | 509 |
| 573 | 20240619 | 100000 | 10145035850 | 23150 | 23350 | 23400 | 23150 | 3435 |
| 574 | 20240619 | 095900 | 10065041800 | 23300 | 23300 | 23350 | 23250 | 1060 |
| 575 | 20240619 | 095800 | 10040363550 | 23300 | 23300 | 23350 | 23250 | 2970 |
| 576 | 20240619 | 095700 | 9971083000 | 23250 | 23200 | 23250 | 23150 | 5556 |
| 577 | 20240619 | 095600 | 9842107650 | 23200 | 23150 | 23200 | 23100 | 1131 |
| 578 | 20240619 | 095500 | 9815898900 | 23150 | 23100 | 23150 | 23100 | 92 |
| 579 | 20240619 | 095400 | 9813769300 | 23150 | 23150 | 23150 | 23100 | 325 |
| 580 | 20240619 | 095300 | 9806245650 | 23150 | 23150 | 23150 | 23150 | 61 |
| 581 | 20240619 | 095200 | 9804833500 | 23150 | 23150 | 23150 | 23100 | 737 |
| 582 | 20240619 | 095100 | 9787772050 | 23150 | 23200 | 23200 | 23150 | 124 |
| 583 | 20240619 | 095000 | 9784899750 | 23200 | 23150 | 23200 | 23150 | 2036 |
| 584 | 20240619 | 094900 | 9737684500 | 23150 | 23150 | 23150 | 23100 | 1021 |
| 585 | 20240619 | 094800 | 9714065300 | 23150 | 23200 | 23200 | 23150 | 837 |
| 586 | 20240619 | 094700 | 9694685450 | 23150 | 23050 | 23200 | 23050 | 1133 |
| 587 | 20240619 | 094600 | 9668496750 | 23050 | 23100 | 23100 | 23050 | 479 |
| 588 | 20240619 | 094500 | 9657452500 | 23100 | 23100 | 23100 | 23050 | 292 |
| 589 | 20240619 | 094400 | 9650708800 | 23100 | 23050 | 23100 | 23050 | 1013 |
| 590 | 20240619 | 094300 | 9627358650 | 23050 | 22900 | 23050 | 22900 | 2062 |
| 591 | 20240619 | 094200 | 9580006750 | 22900 | 22900 | 22900 | 22850 | 2968 |
| 592 | 20240619 | 094100 | 9512099250 | 22900 | 22900 | 22900 | 22900 | 148 |
| 593 | 20240619 | 094000 | 9508710050 | 22900 | 22900 | 22950 | 22900 | 1564 |
| 594 | 20240619 | 093900 | 9472844050 | 22950 | 22950 | 23000 | 22900 | 499 |
| 595 | 20240619 | 093800 | 9461392850 | 22950 | 23050 | 23050 | 22900 | 1278 |
| 596 | 20240619 | 093700 | 9432041900 | 23000 | 23000 | 23050 | 23000 | 217 |
| 597 | 20240619 | 093600 | 9427050400 | 23100 | 23050 | 23100 | 23000 | 974 |
| 598 | 20240619 | 093500 | 9404590050 | 23050 | 22900 | 23050 | 22900 | 3733 |
| 599 | 20240619 | 093400 | 9318871850 | 22950 | 23000 | 23050 | 22900 | 1234 |
| 600 | 20240619 | 093300 | 9290498650 | 23000 | 23050 | 23100 | 23000 | 2688 |
| 601 | 20240619 | 093200 | 9228521600 | 23100 | 23150 | 23150 | 23050 | 1322 |
| 602 | 20240619 | 093100 | 9197996250 | 23100 | 22900 | 23150 | 22900 | 15217 |
| 603 | 20240619 | 093000 | 8848222050 | 22900 | 22800 | 22900 | 22800 | 1603 |
| 604 | 20240619 | 092900 | 8811537500 | 22850 | 22850 | 22900 | 22800 | 3274 |
| 605 | 20240619 | 092800 | 8736692300 | 22850 | 22900 | 23000 | 22850 | 4581 |
| 606 | 20240619 | 092700 | 8631831400 | 22900 | 23150 | 23250 | 22900 | 13917 |
| 607 | 20240619 | 092600 | 8311716350 | 23150 | 23050 | 23200 | 23050 | 4827 |
| 608 | 20240619 | 092500 | 8200208050 | 23100 | 23200 | 23250 | 23050 | 1213 |
| 609 | 20240619 | 092400 | 8172109650 | 23250 | 23250 | 23300 | 23200 | 716 |
| 610 | 20240619 | 092300 | 8155478100 | 23250 | 23250 | 23350 | 23000 | 6991 |
| 611 | 20240619 | 092200 | 7993695700 | 23300 | 23400 | 23400 | 23300 | 2590 |
| 612 | 20240619 | 092100 | 7933179250 | 23400 | 23350 | 23450 | 23350 | 789 |
| 613 | 20240619 | 092000 | 7914717150 | 23350 | 23200 | 23450 | 23150 | 3259 |
| 614 | 20240619 | 091900 | 7838640250 | 23250 | 23200 | 23450 | 23150 | 6771 |
| 615 | 20240619 | 091800 | 7680750950 | 23200 | 23250 | 23250 | 23150 | 831 |
| 616 | 20240619 | 091700 | 7661463450 | 23250 | 23250 | 23250 | 23200 | 815 |
| 617 | 20240619 | 091600 | 7642539100 | 23200 | 23100 | 23250 | 23050 | 4959 |
| 618 | 20240619 | 091500 | 7527714750 | 23100 | 23200 | 23350 | 22800 | 10178 |
| 619 | 20240619 | 091400 | 7293541450 | 23250 | 23300 | 23450 | 23150 | 6692 |
| 620 | 20240619 | 091300 | 7137617650 | 23350 | 23100 | 23600 | 23050 | 11657 |
| 621 | 20240619 | 091200 | 6864928500 | 23150 | 23000 | 23250 | 23000 | 14404 |
| 622 | 20240619 | 091100 | 6533163650 | 22950 | 23200 | 23250 | 22800 | 21285 |
| 623 | 20240619 | 091000 | 6043797000 | 23250 | 23300 | 23450 | 23200 | 3596 |
| 624 | 20240619 | 090900 | 5960060250 | 23350 | 23300 | 23550 | 23300 | 9383 |
| 625 | 20240619 | 090800 | 5740430850 | 23350 | 23550 | 23650 | 23300 | 22970 |
| 626 | 20240619 | 090700 | 5201603400 | 23550 | 23800 | 23800 | 23550 | 8331 |
| 627 | 20240619 | 090600 | 5004382700 | 23800 | 23950 | 24000 | 23750 | 12222 |
| 628 | 20240619 | 090500 | 4712658100 | 23950 | 24050 | 24150 | 23750 | 20446 |
| 629 | 20240619 | 090400 | 4222985850 | 24100 | 23650 | 24150 | 23650 | 30482 |
| 630 | 20240619 | 090300 | 3492151350 | 23700 | 23350 | 23800 | 23250 | 11174 |
| 631 | 20240619 | 090200 | 3229165200 | 23350 | 23550 | 23600 | 23300 | 28754 |
| 632 | 20240619 | 090100 | 2555881000 | 23500 | 23950 | 24000 | 23500 | 30295 |
| 633 | 20240619 | 090000 | 1835654250 | 23950 | 23500 | 23950 | 23400 | 77823 |