31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 184000 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 4564 |
| 3 | 20240621 | 183900 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20240621 | 183800 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20240621 | 183700 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20240621 | 183600 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20240621 | 183500 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20240621 | 183400 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20240621 | 183300 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20240621 | 183200 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20240621 | 183100 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20240621 | 183000 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20240621 | 182900 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20240621 | 182800 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20240621 | 182700 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20240621 | 182600 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20240621 | 182500 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20240621 | 182400 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20240621 | 182300 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20240621 | 182200 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20240621 | 182100 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20240621 | 182000 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20240621 | 181900 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20240621 | 181800 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20240621 | 181700 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20240621 | 181600 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20240621 | 181500 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20240621 | 181400 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20240621 | 181300 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20240621 | 181200 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20240621 | 181100 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20240621 | 181000 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 4564 |
| 33 | 20240621 | 180900 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20240621 | 180800 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20240621 | 180700 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20240621 | 180600 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20240621 | 180500 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20240621 | 180400 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20240621 | 180300 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20240621 | 180200 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20240621 | 180100 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20240621 | 180000 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20240621 | 175900 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20240621 | 175800 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20240621 | 175700 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20240621 | 175600 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20240621 | 175500 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20240621 | 175400 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20240621 | 175300 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20240621 | 175200 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20240621 | 175100 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20240621 | 175000 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20240621 | 174900 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20240621 | 174800 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20240621 | 174700 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20240621 | 174600 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20240621 | 174500 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20240621 | 174400 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20240621 | 174300 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20240621 | 174200 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20240621 | 174100 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20240621 | 174000 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 4564 |
| 63 | 20240621 | 173900 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20240621 | 173800 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20240621 | 173700 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20240621 | 173600 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20240621 | 173500 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20240621 | 173400 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20240621 | 173300 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20240621 | 173200 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20240621 | 173100 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20240621 | 173000 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20240621 | 172900 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20240621 | 172800 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20240621 | 172700 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20240621 | 172600 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20240621 | 172500 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20240621 | 172400 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20240621 | 172300 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20240621 | 172200 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20240621 | 172100 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20240621 | 172000 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20240621 | 171900 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20240621 | 171800 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20240621 | 171700 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20240621 | 171600 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20240621 | 171500 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20240621 | 171400 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20240621 | 171300 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20240621 | 171200 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20240621 | 171100 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20240621 | 171000 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 4564 |
| 93 | 20240621 | 170900 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20240621 | 170800 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20240621 | 170700 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20240621 | 170600 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20240621 | 170500 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20240621 | 170400 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20240621 | 170300 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20240621 | 170200 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20240621 | 170100 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20240621 | 170000 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20240621 | 165900 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20240621 | 165800 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20240621 | 165700 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20240621 | 165600 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20240621 | 165500 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20240621 | 165400 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20240621 | 165300 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20240621 | 165200 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20240621 | 165100 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20240621 | 165000 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20240621 | 164900 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20240621 | 164800 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20240621 | 164700 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20240621 | 164600 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20240621 | 164500 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20240621 | 164400 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20240621 | 164300 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20240621 | 164200 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20240621 | 164100 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20240621 | 164000 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 4564 |
| 123 | 20240621 | 163900 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20240621 | 163800 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20240621 | 163700 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20240621 | 163600 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20240621 | 163500 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20240621 | 163400 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20240621 | 163300 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20240621 | 163200 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20240621 | 163100 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20240621 | 163000 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20240621 | 162900 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20240621 | 162800 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20240621 | 162700 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20240621 | 162600 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20240621 | 162500 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20240621 | 162400 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20240621 | 162300 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20240621 | 162200 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20240621 | 162100 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20240621 | 162000 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20240621 | 161900 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20240621 | 161800 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20240621 | 161700 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20240621 | 161600 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20240621 | 161500 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20240621 | 161400 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20240621 | 161300 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20240621 | 161200 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20240621 | 161100 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20240621 | 161000 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 4564 |
| 153 | 20240621 | 160900 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20240621 | 160800 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20240621 | 160700 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20240621 | 160600 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20240621 | 160500 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20240621 | 160400 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20240621 | 160300 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20240621 | 160200 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20240621 | 160100 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20240621 | 160000 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20240621 | 155900 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20240621 | 155800 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20240621 | 155700 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20240621 | 155600 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20240621 | 155500 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20240621 | 155400 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20240621 | 155300 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20240621 | 155200 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20240621 | 155100 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20240621 | 155000 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20240621 | 154900 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20240621 | 154800 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20240621 | 154700 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20240621 | 154600 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20240621 | 154500 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20240621 | 154400 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20240621 | 154300 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20240621 | 154200 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20240621 | 154100 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20240621 | 154000 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 4564 |
| 183 | 20240621 | 153900 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20240621 | 153800 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20240621 | 153700 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20240621 | 153600 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20240621 | 153500 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20240621 | 153400 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20240621 | 153300 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20240621 | 153200 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20240621 | 153100 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20240621 | 153000 | 3149837520 | 21100 | 21100 | 21100 | 21100 | 4564 |
| 193 | 20240621 | 152900 | 3053537120 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20240621 | 152800 | 3053537120 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20240621 | 152700 | 3053537120 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20240621 | 152600 | 3053537120 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20240621 | 152500 | 3053537120 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20240621 | 152400 | 3053537120 | 21100 | 21100 | 21100 | 21100 | 0 |
| 199 | 20240621 | 152300 | 3053537120 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20240621 | 152200 | 3053537120 | 21100 | 21100 | 21100 | 21100 | 0 |
| 201 | 20240621 | 152100 | 3053537120 | 21100 | 21100 | 21100 | 21100 | 0 |
| 202 | 20240621 | 152000 | 3053537120 | 21100 | 21100 | 21100 | 21100 | 0 |
| 203 | 20240621 | 151900 | 3053537120 | 21100 | 21100 | 21100 | 21050 | 1235 |
| 204 | 20240621 | 151800 | 3027488770 | 21050 | 21050 | 21100 | 21050 | 389 |
| 205 | 20240621 | 151700 | 3019289570 | 21100 | 21050 | 21100 | 21000 | 1499 |
| 206 | 20240621 | 151600 | 2987684570 | 21100 | 21000 | 21100 | 21000 | 721 |
| 207 | 20240621 | 151500 | 2972510070 | 21000 | 20950 | 21000 | 20950 | 939 |
| 208 | 20240621 | 151400 | 2952793420 | 20950 | 20950 | 20950 | 20900 | 1074 |
| 209 | 20240621 | 151300 | 2930299570 | 20950 | 20950 | 20950 | 20900 | 709 |
| 210 | 20240621 | 151200 | 2915451920 | 20950 | 21000 | 21000 | 20900 | 2874 |
| 211 | 20240621 | 151100 | 2855235220 | 21000 | 20950 | 21000 | 20950 | 849 |
| 212 | 20240621 | 151000 | 2837415620 | 20950 | 20950 | 21000 | 20950 | 133 |
| 213 | 20240621 | 150900 | 2834625170 | 21000 | 20950 | 21000 | 20900 | 3889 |
| 214 | 20240621 | 150800 | 2753148270 | 20900 | 20900 | 20950 | 20900 | 85 |
| 215 | 20240621 | 150700 | 2751367670 | 20900 | 20900 | 20900 | 20900 | 314 |
| 216 | 20240621 | 150600 | 2744805070 | 20850 | 20800 | 20900 | 20800 | 411 |
| 217 | 20240621 | 150500 | 2736246270 | 20800 | 20800 | 20850 | 20800 | 482 |
| 218 | 20240621 | 150400 | 2726200570 | 20750 | 20900 | 20950 | 20750 | 3616 |
| 219 | 20240621 | 150300 | 2650863120 | 20950 | 21000 | 21050 | 20950 | 1717 |
| 220 | 20240621 | 150200 | 2614830170 | 21000 | 21000 | 21050 | 21000 | 157 |
| 221 | 20240621 | 150100 | 2611528020 | 21000 | 21050 | 21100 | 21000 | 525 |
| 222 | 20240621 | 150000 | 2600480020 | 21000 | 21050 | 21050 | 21000 | 281 |
| 223 | 20240621 | 145900 | 2594566320 | 21000 | 20950 | 21050 | 20950 | 694 |
| 224 | 20240621 | 145800 | 2579978670 | 20950 | 21000 | 21000 | 20950 | 187 |
| 225 | 20240621 | 145700 | 2576052070 | 21000 | 21000 | 21050 | 21000 | 677 |
| 226 | 20240621 | 145600 | 2561826370 | 21050 | 21100 | 21100 | 21000 | 793 |
| 227 | 20240621 | 145500 | 2545144770 | 21050 | 21000 | 21050 | 21000 | 328 |
| 228 | 20240621 | 145400 | 2538242520 | 21050 | 21050 | 21100 | 21000 | 467 |
| 229 | 20240621 | 145300 | 2528412770 | 21050 | 21000 | 21050 | 21000 | 493 |
| 230 | 20240621 | 145200 | 2518035820 | 21050 | 21000 | 21050 | 21000 | 67 |
| 231 | 20240621 | 145100 | 2516628470 | 21050 | 21050 | 21050 | 21000 | 225 |
| 232 | 20240621 | 145000 | 2511901120 | 21050 | 21000 | 21050 | 21000 | 578 |
| 233 | 20240621 | 144900 | 2499740670 | 21050 | 21050 | 21050 | 20950 | 698 |
| 234 | 20240621 | 144800 | 2485081820 | 21050 | 20950 | 21050 | 20950 | 908 |
| 235 | 20240621 | 144700 | 2466025170 | 20950 | 20900 | 20950 | 20900 | 118 |
| 236 | 20240621 | 144600 | 2463557370 | 20900 | 20850 | 20950 | 20850 | 273 |
| 237 | 20240621 | 144500 | 2457841870 | 20950 | 20950 | 20950 | 20850 | 883 |
| 238 | 20240621 | 144400 | 2439370720 | 20900 | 20900 | 20900 | 20850 | 190 |
| 239 | 20240621 | 144300 | 2435401520 | 20900 | 20950 | 20950 | 20900 | 461 |
| 240 | 20240621 | 144200 | 2425766470 | 20900 | 21000 | 21000 | 20900 | 84 |
| 241 | 20240621 | 144100 | 2424002970 | 21000 | 21000 | 21000 | 20900 | 734 |
| 242 | 20240621 | 144000 | 2408631020 | 20950 | 20950 | 21000 | 20950 | 1610 |
| 243 | 20240621 | 143900 | 2374893270 | 20950 | 21000 | 21050 | 20950 | 2137 |
| 244 | 20240621 | 143800 | 2330030470 | 21050 | 21000 | 21050 | 21000 | 240 |
| 245 | 20240621 | 143700 | 2324981020 | 21050 | 21050 | 21050 | 21000 | 1126 |
| 246 | 20240621 | 143600 | 2301298170 | 21050 | 20950 | 21050 | 20950 | 1829 |
| 247 | 20240621 | 143500 | 2262884670 | 21000 | 20950 | 21000 | 20950 | 1271 |
| 248 | 20240621 | 143400 | 2236203970 | 20950 | 20950 | 21000 | 20950 | 128 |
| 249 | 20240621 | 143300 | 2233520770 | 21000 | 20950 | 21000 | 20950 | 139 |
| 250 | 20240621 | 143200 | 2230605320 | 21000 | 20900 | 21000 | 20900 | 486 |
| 251 | 20240621 | 143100 | 2220425320 | 20950 | 20950 | 20950 | 20900 | 614 |
| 252 | 20240621 | 143000 | 2207566020 | 20950 | 20950 | 20950 | 20900 | 53 |
| 253 | 20240621 | 142900 | 2206455720 | 20950 | 20900 | 20950 | 20900 | 332 |
| 254 | 20240621 | 142800 | 2199510420 | 20950 | 20900 | 20950 | 20850 | 358 |
| 255 | 20240621 | 142700 | 2192022020 | 20900 | 20950 | 20950 | 20850 | 1480 |
| 256 | 20240621 | 142600 | 2161138020 | 20950 | 20900 | 20950 | 20850 | 1256 |
| 257 | 20240621 | 142500 | 2134830970 | 20950 | 20900 | 20950 | 20850 | 578 |
| 258 | 20240621 | 142400 | 2122736670 | 20950 | 20900 | 20950 | 20850 | 1448 |
| 259 | 20240621 | 142300 | 2092474420 | 20950 | 20900 | 20950 | 20900 | 1130 |
| 260 | 20240621 | 142200 | 2068851320 | 20900 | 20850 | 20900 | 20850 | 670 |
| 261 | 20240621 | 142100 | 2054854870 | 20850 | 20850 | 20900 | 20800 | 410 |
| 262 | 20240621 | 142000 | 2046304520 | 20900 | 20850 | 20900 | 20850 | 623 |
| 263 | 20240621 | 141900 | 2033308920 | 20850 | 20800 | 20850 | 20800 | 891 |
| 264 | 20240621 | 141800 | 2014740370 | 20850 | 20750 | 20850 | 20750 | 886 |
| 265 | 20240621 | 141700 | 1996296320 | 20750 | 20800 | 20850 | 20700 | 679 |
| 266 | 20240621 | 141600 | 1982175820 | 20850 | 20850 | 20850 | 20750 | 940 |
| 267 | 20240621 | 141500 | 1962599920 | 20850 | 20750 | 20850 | 20750 | 472 |
| 268 | 20240621 | 141400 | 1952787220 | 20750 | 20700 | 20750 | 20650 | 2240 |
| 269 | 20240621 | 141300 | 1906425970 | 20700 | 20650 | 20700 | 20650 | 364 |
| 270 | 20240621 | 141200 | 1898900770 | 20700 | 20700 | 20700 | 20650 | 263 |
| 271 | 20240621 | 141100 | 1893457970 | 20700 | 20700 | 20700 | 20650 | 219 |
| 272 | 20240621 | 141000 | 1888926370 | 20700 | 20700 | 20700 | 20600 | 617 |
| 273 | 20240621 | 140900 | 1876181170 | 20650 | 20750 | 20750 | 20600 | 2221 |
| 274 | 20240621 | 140800 | 1830282320 | 20750 | 20800 | 20850 | 20700 | 929 |
| 275 | 20240621 | 140700 | 1810998220 | 20750 | 20900 | 20900 | 20750 | 584 |
| 276 | 20240621 | 140600 | 1798835920 | 20950 | 20850 | 20950 | 20850 | 709 |
| 277 | 20240621 | 140500 | 1784022720 | 20850 | 20700 | 20950 | 20650 | 6792 |
| 278 | 20240621 | 140400 | 1643115870 | 20700 | 20700 | 20700 | 20650 | 965 |
| 279 | 20240621 | 140300 | 1623140470 | 20700 | 20700 | 20700 | 20650 | 189 |
| 280 | 20240621 | 140200 | 1619228220 | 20700 | 20700 | 20700 | 20700 | 898 |
| 281 | 20240621 | 140100 | 1600639620 | 20700 | 20700 | 20700 | 20700 | 519 |
| 282 | 20240621 | 140000 | 1589896320 | 20700 | 20700 | 20700 | 20650 | 287 |
| 283 | 20240621 | 135900 | 1583955470 | 20600 | 20650 | 20700 | 20600 | 635 |
| 284 | 20240621 | 135800 | 1570844620 | 20600 | 20700 | 20700 | 20600 | 453 |
| 285 | 20240621 | 135700 | 1561482420 | 20700 | 20650 | 20700 | 20600 | 744 |
| 286 | 20240621 | 135600 | 1546113070 | 20650 | 20650 | 20650 | 20600 | 1172 |
| 287 | 20240621 | 135500 | 1521932120 | 20600 | 20550 | 20650 | 20500 | 1900 |
| 288 | 20240621 | 135400 | 1482827470 | 20600 | 20500 | 20600 | 20500 | 161 |
| 289 | 20240621 | 135300 | 1479520620 | 20550 | 20550 | 20600 | 20500 | 1629 |
| 290 | 20240621 | 135200 | 1446035620 | 20550 | 20550 | 20600 | 20500 | 472 |
| 291 | 20240621 | 135100 | 1436344020 | 20600 | 20450 | 20650 | 20450 | 1555 |
| 292 | 20240621 | 135000 | 1404395620 | 20450 | 20400 | 20550 | 20400 | 895 |
| 293 | 20240621 | 134900 | 1386062470 | 20450 | 20400 | 20450 | 20400 | 984 |
| 294 | 20240621 | 134800 | 1365978720 | 20400 | 20400 | 20400 | 20350 | 430 |
| 295 | 20240621 | 134700 | 1357206770 | 20400 | 20300 | 20400 | 20300 | 1046 |
| 296 | 20240621 | 134600 | 1335914520 | 20250 | 20250 | 20300 | 20200 | 104 |
| 297 | 20240621 | 134500 | 1333808170 | 20200 | 20200 | 20250 | 20200 | 1030 |
| 298 | 20240621 | 134400 | 1312977120 | 20200 | 20200 | 20200 | 20200 | 2 |
| 299 | 20240621 | 134300 | 1312936720 | 20200 | 20200 | 20200 | 20200 | 4 |
| 300 | 20240621 | 134200 | 1312855920 | 20150 | 20250 | 20250 | 20150 | 1069 |
| 301 | 20240621 | 134100 | 1291312070 | 20250 | 20200 | 20250 | 20150 | 1027 |
| 302 | 20240621 | 134000 | 1270566870 | 20150 | 20150 | 20200 | 20150 | 6 |
| 303 | 20240621 | 133900 | 1270445920 | 20150 | 20150 | 20150 | 20150 | 515 |
| 304 | 20240621 | 133800 | 1260068670 | 20150 | 20100 | 20150 | 20100 | 629 |
| 305 | 20240621 | 133700 | 1247408770 | 20100 | 20100 | 20100 | 20100 | 3 |
| 306 | 20240621 | 133600 | 1247348470 | 20100 | 20000 | 20100 | 20000 | 211 |
| 307 | 20240621 | 133500 | 1243118170 | 20000 | 20000 | 20000 | 20000 | 3 |
| 308 | 20240621 | 133400 | 1243058170 | 19990 | 19990 | 19990 | 19990 | 18 |
| 309 | 20240621 | 133300 | 1242698350 | 19990 | 19990 | 19990 | 19990 | 0 |
| 310 | 20240621 | 133200 | 1242698350 | 19990 | 19990 | 19990 | 19990 | 8 |
| 311 | 20240621 | 133100 | 1242538430 | 19990 | 19990 | 19990 | 19990 | 1 |
| 312 | 20240621 | 133000 | 1242518440 | 19990 | 19990 | 19990 | 19990 | 0 |
| 313 | 20240621 | 132900 | 1242518440 | 19990 | 19990 | 19990 | 19990 | 5 |
| 314 | 20240621 | 132800 | 1242418490 | 20050 | 20050 | 20050 | 20000 | 172 |
| 315 | 20240621 | 132700 | 1238977940 | 20050 | 20050 | 20050 | 20050 | 0 |
| 316 | 20240621 | 132600 | 1238977940 | 20050 | 20050 | 20050 | 20050 | 3 |
| 317 | 20240621 | 132500 | 1238917790 | 20050 | 20050 | 20050 | 20050 | 12 |
| 318 | 20240621 | 132400 | 1238677190 | 20050 | 20000 | 20050 | 20000 | 244 |
| 319 | 20240621 | 132300 | 1233785790 | 20000 | 20000 | 20000 | 20000 | 0 |
| 320 | 20240621 | 132200 | 1233785790 | 20000 | 20000 | 20000 | 20000 | 0 |
| 321 | 20240621 | 132100 | 1233785790 | 20000 | 20000 | 20000 | 20000 | 19 |
| 322 | 20240621 | 132000 | 1233405790 | 20050 | 20050 | 20050 | 20050 | 34 |
| 323 | 20240621 | 131900 | 1232724090 | 20000 | 20000 | 20000 | 20000 | 40 |
| 324 | 20240621 | 131800 | 1231924090 | 20000 | 20000 | 20000 | 20000 | 671 |
| 325 | 20240621 | 131700 | 1218504090 | 20100 | 20100 | 20100 | 20100 | 0 |
| 326 | 20240621 | 131600 | 1218504090 | 20100 | 20100 | 20100 | 20100 | 20 |
| 327 | 20240621 | 131500 | 1218102090 | 20100 | 20100 | 20100 | 20100 | 0 |
| 328 | 20240621 | 131400 | 1218102090 | 20100 | 20100 | 20100 | 20100 | 2 |
| 329 | 20240621 | 131300 | 1218061890 | 20100 | 20100 | 20100 | 20100 | 3 |
| 330 | 20240621 | 131200 | 1218001590 | 20100 | 20050 | 20100 | 20050 | 46 |
| 331 | 20240621 | 131100 | 1217079240 | 20050 | 20050 | 20050 | 20050 | 6 |
| 332 | 20240621 | 131000 | 1216958940 | 20050 | 20050 | 20050 | 20050 | 6 |
| 333 | 20240621 | 130900 | 1216838640 | 20050 | 20050 | 20050 | 20050 | 0 |
| 334 | 20240621 | 130800 | 1216838640 | 20050 | 20000 | 20050 | 20000 | 159 |
| 335 | 20240621 | 130700 | 1213651140 | 20000 | 20050 | 20050 | 20000 | 3 |
| 336 | 20240621 | 130600 | 1213591040 | 20000 | 20000 | 20000 | 20000 | 9 |
| 337 | 20240621 | 130500 | 1213411040 | 20000 | 20000 | 20000 | 20000 | 15 |
| 338 | 20240621 | 130400 | 1213111040 | 20050 | 20050 | 20050 | 20050 | 61 |
| 339 | 20240621 | 130300 | 1211887990 | 20050 | 20050 | 20050 | 20050 | 0 |
| 340 | 20240621 | 130200 | 1211887990 | 20050 | 20100 | 20100 | 20050 | 347 |
| 341 | 20240621 | 130100 | 1204919140 | 20100 | 20100 | 20100 | 20100 | 0 |
| 342 | 20240621 | 130000 | 1204919140 | 20100 | 20100 | 20100 | 20100 | 0 |
| 343 | 20240621 | 125900 | 1204919140 | 20100 | 20100 | 20150 | 20100 | 123 |
| 344 | 20240621 | 125800 | 1202446190 | 20100 | 20100 | 20100 | 20100 | 209 |
| 345 | 20240621 | 125700 | 1198245290 | 20200 | 20200 | 20200 | 20200 | 0 |
| 346 | 20240621 | 125600 | 1198245290 | 20200 | 20200 | 20200 | 20200 | 0 |
| 347 | 20240621 | 125500 | 1198245290 | 20200 | 20150 | 20200 | 20100 | 168 |
| 348 | 20240621 | 125400 | 1194862040 | 20150 | 20150 | 20150 | 20150 | 239 |
| 349 | 20240621 | 125300 | 1190046190 | 20150 | 20150 | 20150 | 20150 | 275 |
| 350 | 20240621 | 125200 | 1184504940 | 20100 | 20150 | 20150 | 20100 | 25 |
| 351 | 20240621 | 125100 | 1184001440 | 20150 | 20100 | 20150 | 20100 | 103 |
| 352 | 20240621 | 125000 | 1181930090 | 20050 | 20050 | 20050 | 20050 | 57 |
| 353 | 20240621 | 124900 | 1180787240 | 20050 | 20050 | 20050 | 20050 | 2 |
| 354 | 20240621 | 124800 | 1180747140 | 20000 | 20000 | 20000 | 20000 | 0 |
| 355 | 20240621 | 124700 | 1180747140 | 20000 | 20000 | 20000 | 20000 | 10 |
| 356 | 20240621 | 124600 | 1180547140 | 20000 | 20000 | 20000 | 20000 | 16 |
| 357 | 20240621 | 124500 | 1180227140 | 20000 | 20000 | 20000 | 20000 | 0 |
| 358 | 20240621 | 124400 | 1180227140 | 20000 | 20000 | 20000 | 20000 | 9 |
| 359 | 20240621 | 124300 | 1180047140 | 20000 | 20050 | 20050 | 20000 | 56 |
| 360 | 20240621 | 124200 | 1178927090 | 20050 | 20050 | 20050 | 20050 | 25 |
| 361 | 20240621 | 124100 | 1178425840 | 20050 | 20050 | 20050 | 20050 | 0 |
| 362 | 20240621 | 124000 | 1178425840 | 20050 | 20050 | 20050 | 20050 | 31 |
| 363 | 20240621 | 123900 | 1177804290 | 20100 | 20100 | 20100 | 20100 | 0 |
| 364 | 20240621 | 123800 | 1177804290 | 20100 | 20050 | 20100 | 20000 | 570 |
| 365 | 20240621 | 123700 | 1166350690 | 20150 | 20150 | 20150 | 20150 | 15 |
| 366 | 20240621 | 123600 | 1166048440 | 20150 | 20050 | 20150 | 20050 | 129 |
| 367 | 20240621 | 123500 | 1163460690 | 20100 | 20100 | 20100 | 20100 | 0 |
| 368 | 20240621 | 123400 | 1163460690 | 20100 | 20100 | 20100 | 20100 | 260 |
| 369 | 20240621 | 123300 | 1158234690 | 20100 | 20100 | 20100 | 20100 | 100 |
| 370 | 20240621 | 123200 | 1156224690 | 20100 | 20150 | 20150 | 20100 | 100 |
| 371 | 20240621 | 123100 | 1154212190 | 20150 | 20050 | 20150 | 20050 | 221 |
| 372 | 20240621 | 123000 | 1149780440 | 20050 | 19980 | 20050 | 19980 | 521 |
| 373 | 20240621 | 122900 | 1139358870 | 19980 | 19980 | 19980 | 19980 | 61 |
| 374 | 20240621 | 122800 | 1138140090 | 19980 | 19980 | 19980 | 19980 | 1 |
| 375 | 20240621 | 122700 | 1138120110 | 19980 | 19980 | 19980 | 19980 | 0 |
| 376 | 20240621 | 122600 | 1138120110 | 19980 | 19980 | 19980 | 19980 | 0 |
| 377 | 20240621 | 122500 | 1138120110 | 19980 | 19980 | 19980 | 19980 | 6 |
| 378 | 20240621 | 122400 | 1138000230 | 19990 | 19990 | 19990 | 19990 | 0 |
| 379 | 20240621 | 122300 | 1138000230 | 19990 | 19990 | 19990 | 19990 | 0 |
| 380 | 20240621 | 122200 | 1138000230 | 19990 | 19960 | 19990 | 19960 | 49 |
| 381 | 20240621 | 122100 | 1137021860 | 19940 | 19940 | 19940 | 19940 | 3 |
| 382 | 20240621 | 122000 | 1136962040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 383 | 20240621 | 121900 | 1136962040 | 19960 | 19960 | 19960 | 19960 | 11 |
| 384 | 20240621 | 121800 | 1136742480 | 19960 | 19960 | 19960 | 19960 | 2 |
| 385 | 20240621 | 121700 | 1136702560 | 19960 | 19960 | 19960 | 19960 | 42 |
| 386 | 20240621 | 121600 | 1135864240 | 19990 | 19960 | 19990 | 19960 | 110 |
| 387 | 20240621 | 121500 | 1133667320 | 19960 | 19960 | 19960 | 19960 | 0 |
| 388 | 20240621 | 121400 | 1133667320 | 19960 | 19930 | 19960 | 19930 | 24 |
| 389 | 20240621 | 121300 | 1133188880 | 19960 | 19960 | 19960 | 19960 | 38 |
| 390 | 20240621 | 121200 | 1132430400 | 19960 | 19960 | 19960 | 19960 | 1 |
| 391 | 20240621 | 121100 | 1132410440 | 19960 | 19940 | 19960 | 19940 | 66 |
| 392 | 20240621 | 121000 | 1131093360 | 19940 | 19920 | 19940 | 19920 | 38 |
| 393 | 20240621 | 120900 | 1130335800 | 19920 | 19880 | 19920 | 19880 | 299 |
| 394 | 20240621 | 120800 | 1124385570 | 19880 | 19880 | 19880 | 19880 | 12 |
| 395 | 20240621 | 120700 | 1124147010 | 19880 | 19810 | 19880 | 19810 | 329 |
| 396 | 20240621 | 120600 | 1117619440 | 19820 | 19820 | 19820 | 19820 | 11 |
| 397 | 20240621 | 120500 | 1117401420 | 19810 | 19810 | 19810 | 19810 | 0 |
| 398 | 20240621 | 120400 | 1117401420 | 19810 | 19810 | 19810 | 19810 | 9 |
| 399 | 20240621 | 120300 | 1117223130 | 19810 | 19810 | 19810 | 19810 | 0 |
| 400 | 20240621 | 120200 | 1117223130 | 19810 | 19810 | 19810 | 19810 | 7 |
| 401 | 20240621 | 120100 | 1117084460 | 19800 | 19800 | 19800 | 19800 | 8 |
| 402 | 20240621 | 120000 | 1116926060 | 19800 | 19800 | 19800 | 19800 | 0 |
| 403 | 20240621 | 115900 | 1116926060 | 19800 | 19800 | 19800 | 19800 | 9 |
| 404 | 20240621 | 115800 | 1116747860 | 19820 | 19820 | 19820 | 19820 | 100 |
| 405 | 20240621 | 115700 | 1114765860 | 19800 | 19800 | 19800 | 19800 | 0 |
| 406 | 20240621 | 115600 | 1114765860 | 19800 | 19800 | 19800 | 19800 | 18 |
| 407 | 20240621 | 115500 | 1114409460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 408 | 20240621 | 115400 | 1114409460 | 19800 | 19800 | 19800 | 19800 | 0 |
| 409 | 20240621 | 115300 | 1114409460 | 19800 | 19800 | 19800 | 19800 | 59 |
| 410 | 20240621 | 115200 | 1113241260 | 19820 | 19820 | 19820 | 19820 | 4 |
| 411 | 20240621 | 115100 | 1113161980 | 19800 | 19800 | 19800 | 19800 | 50 |
| 412 | 20240621 | 115000 | 1112171980 | 19820 | 19820 | 19820 | 19820 | 2 |
| 413 | 20240621 | 114900 | 1112132340 | 19820 | 19820 | 19820 | 19820 | 0 |
| 414 | 20240621 | 114800 | 1112132340 | 19820 | 19820 | 19820 | 19820 | 2 |
| 415 | 20240621 | 114700 | 1112092700 | 19820 | 19820 | 19820 | 19820 | 1 |
| 416 | 20240621 | 114600 | 1112072880 | 19800 | 19800 | 19800 | 19800 | 53 |
| 417 | 20240621 | 114500 | 1111023480 | 19800 | 19800 | 19800 | 19800 | 2 |
| 418 | 20240621 | 114400 | 1110983880 | 19800 | 19800 | 19800 | 19800 | 1 |
| 419 | 20240621 | 114300 | 1110964080 | 19800 | 19800 | 19800 | 19800 | 217 |
| 420 | 20240621 | 114200 | 1106667480 | 19800 | 19800 | 19800 | 19800 | 1 |
| 421 | 20240621 | 114100 | 1106647680 | 19810 | 19810 | 19810 | 19810 | 1 |
| 422 | 20240621 | 114000 | 1106627870 | 19810 | 19810 | 19810 | 19810 | 16 |
| 423 | 20240621 | 113900 | 1106310910 | 19810 | 19810 | 19810 | 19810 | 14 |
| 424 | 20240621 | 113800 | 1106033570 | 19810 | 19830 | 19830 | 19810 | 59 |
| 425 | 20240621 | 113700 | 1104864420 | 19830 | 19830 | 19830 | 19830 | 1 |
| 426 | 20240621 | 113600 | 1104844590 | 19830 | 19840 | 19840 | 19810 | 278 |
| 427 | 20240621 | 113500 | 1099334350 | 19850 | 19850 | 19850 | 19850 | 0 |
| 428 | 20240621 | 113400 | 1099334350 | 19850 | 19830 | 19850 | 19830 | 62 |
| 429 | 20240621 | 113300 | 1098104690 | 19850 | 19850 | 19850 | 19850 | 0 |
| 430 | 20240621 | 113200 | 1098104690 | 19850 | 19850 | 19850 | 19850 | 0 |
| 431 | 20240621 | 113100 | 1098104690 | 19850 | 19850 | 19850 | 19850 | 1 |
| 432 | 20240621 | 113000 | 1098084840 | 19850 | 19850 | 19850 | 19850 | 51 |
| 433 | 20240621 | 112900 | 1097072490 | 19850 | 19850 | 19850 | 19850 | 7 |
| 434 | 20240621 | 112800 | 1096933540 | 19830 | 19830 | 19830 | 19830 | 0 |
| 435 | 20240621 | 112700 | 1096933540 | 19830 | 19830 | 19830 | 19830 | 377 |
| 436 | 20240621 | 112600 | 1089457630 | 19830 | 19830 | 19830 | 19830 | 2 |
| 437 | 20240621 | 112500 | 1089417970 | 19830 | 19830 | 19830 | 19830 | 57 |
| 438 | 20240621 | 112400 | 1088287660 | 19830 | 19830 | 19830 | 19820 | 61 |
| 439 | 20240621 | 112300 | 1087078110 | 19830 | 19830 | 19830 | 19830 | 3 |
| 440 | 20240621 | 112200 | 1087018620 | 19820 | 19820 | 19830 | 19820 | 68 |
| 441 | 20240621 | 112100 | 1085670750 | 19820 | 19810 | 19820 | 19810 | 152 |
| 442 | 20240621 | 112000 | 1082659580 | 19820 | 19790 | 19820 | 19790 | 236 |
| 443 | 20240621 | 111900 | 1077987460 | 19780 | 19760 | 19780 | 19750 | 31 |
| 444 | 20240621 | 111800 | 1077374790 | 19740 | 19830 | 19830 | 19720 | 1054 |
| 445 | 20240621 | 111700 | 1056528620 | 19830 | 19840 | 19840 | 19830 | 350 |
| 446 | 20240621 | 111600 | 1049585580 | 19840 | 19870 | 19870 | 19840 | 853 |
| 447 | 20240621 | 111500 | 1032647770 | 19880 | 19900 | 19900 | 19860 | 985 |
| 448 | 20240621 | 111400 | 1013077380 | 19910 | 19900 | 19910 | 19900 | 80 |
| 449 | 20240621 | 111300 | 1011485370 | 19890 | 19910 | 19910 | 19890 | 306 |
| 450 | 20240621 | 111200 | 1005395840 | 19920 | 19920 | 19920 | 19920 | 673 |
| 451 | 20240621 | 111100 | 991989680 | 19920 | 19950 | 19950 | 19920 | 765 |
| 452 | 20240621 | 111000 | 976746920 | 19950 | 19950 | 19950 | 19950 | 171 |
| 453 | 20240621 | 110900 | 973335470 | 19950 | 19950 | 19950 | 19950 | 584 |
| 454 | 20240621 | 110800 | 961684670 | 19950 | 19960 | 19960 | 19950 | 295 |
| 455 | 20240621 | 110700 | 955798990 | 19960 | 19960 | 19960 | 19960 | 3 |
| 456 | 20240621 | 110600 | 955739110 | 19960 | 19960 | 19960 | 19960 | 9 |
| 457 | 20240621 | 110500 | 955559470 | 19960 | 19960 | 19960 | 19960 | 21 |
| 458 | 20240621 | 110400 | 955140310 | 19960 | 19960 | 19960 | 19960 | 75 |
| 459 | 20240621 | 110300 | 953643310 | 19960 | 20000 | 20000 | 19960 | 941 |
| 460 | 20240621 | 110200 | 934842520 | 20050 | 20050 | 20050 | 20050 | 0 |
| 461 | 20240621 | 110100 | 934842520 | 20050 | 20050 | 20050 | 20050 | 3 |
| 462 | 20240621 | 110000 | 934782370 | 20050 | 20050 | 20050 | 20050 | 1 |
| 463 | 20240621 | 105900 | 934762320 | 20000 | 20000 | 20000 | 20000 | 62 |
| 464 | 20240621 | 105800 | 933522320 | 20000 | 20000 | 20000 | 20000 | 22 |
| 465 | 20240621 | 105700 | 933082320 | 20000 | 20000 | 20000 | 20000 | 3 |
| 466 | 20240621 | 105600 | 933022320 | 20000 | 20000 | 20000 | 20000 | 1 |
| 467 | 20240621 | 105500 | 933002320 | 20000 | 20000 | 20000 | 20000 | 28 |
| 468 | 20240621 | 105400 | 932442320 | 20000 | 20000 | 20000 | 20000 | 6 |
| 469 | 20240621 | 105300 | 932322320 | 20000 | 20000 | 20000 | 20000 | 206 |
| 470 | 20240621 | 105200 | 928202320 | 20000 | 20000 | 20000 | 20000 | 2 |
| 471 | 20240621 | 105100 | 928162320 | 20000 | 20000 | 20000 | 20000 | 6 |
| 472 | 20240621 | 105000 | 928042320 | 20000 | 20000 | 20000 | 20000 | 4 |
| 473 | 20240621 | 104900 | 927962320 | 20000 | 20000 | 20000 | 20000 | 3 |
| 474 | 20240621 | 104800 | 927902320 | 20000 | 20000 | 20000 | 20000 | 204 |
| 475 | 20240621 | 104700 | 923822320 | 20000 | 20000 | 20000 | 20000 | 3 |
| 476 | 20240621 | 104600 | 923762320 | 20000 | 20000 | 20000 | 20000 | 258 |
| 477 | 20240621 | 104500 | 918602320 | 20050 | 20050 | 20050 | 20050 | 0 |
| 478 | 20240621 | 104400 | 918602320 | 20050 | 20050 | 20050 | 20050 | 0 |
| 479 | 20240621 | 104300 | 918602320 | 20050 | 20000 | 20050 | 20000 | 71 |
| 480 | 20240621 | 104200 | 917182270 | 20000 | 20000 | 20000 | 20000 | 5 |
| 481 | 20240621 | 104100 | 917082270 | 20000 | 20050 | 20050 | 20000 | 3 |
| 482 | 20240621 | 104000 | 917022170 | 20050 | 20050 | 20050 | 20050 | 0 |
| 483 | 20240621 | 103900 | 917022170 | 20050 | 20050 | 20050 | 20050 | 10 |
| 484 | 20240621 | 103800 | 916821670 | 20100 | 20100 | 20100 | 20100 | 2 |
| 485 | 20240621 | 103700 | 916781470 | 20100 | 20100 | 20100 | 20100 | 0 |
| 486 | 20240621 | 103600 | 916781470 | 20100 | 20050 | 20100 | 20050 | 12 |
| 487 | 20240621 | 103500 | 916540770 | 20100 | 20100 | 20100 | 20100 | 0 |
| 488 | 20240621 | 103400 | 916540770 | 20100 | 20100 | 20100 | 20100 | 5 |
| 489 | 20240621 | 103300 | 916440270 | 20000 | 20000 | 20000 | 20000 | 54 |
| 490 | 20240621 | 103200 | 915360270 | 20000 | 20100 | 20100 | 20000 | 77 |
| 491 | 20240621 | 103100 | 913819570 | 20100 | 20100 | 20100 | 20100 | 0 |
| 492 | 20240621 | 103000 | 913819570 | 20100 | 20050 | 20100 | 20050 | 96 |
| 493 | 20240621 | 102900 | 911892270 | 20050 | 20050 | 20050 | 20050 | 481 |
| 494 | 20240621 | 102800 | 902248220 | 20050 | 20050 | 20050 | 20050 | 52 |
| 495 | 20240621 | 102700 | 901205620 | 20100 | 20100 | 20100 | 20100 | 32 |
| 496 | 20240621 | 102600 | 900562420 | 20150 | 20100 | 20150 | 20100 | 78 |
| 497 | 20240621 | 102500 | 898994470 | 20100 | 20100 | 20100 | 20100 | 1 |
| 498 | 20240621 | 102400 | 898974370 | 20150 | 20150 | 20150 | 20150 | 0 |
| 499 | 20240621 | 102300 | 898974370 | 20150 | 20100 | 20150 | 20100 | 235 |
| 500 | 20240621 | 102200 | 894249870 | 20100 | 20100 | 20100 | 20100 | 0 |
| 501 | 20240621 | 102100 | 894249870 | 20100 | 20100 | 20100 | 20100 | 1 |
| 502 | 20240621 | 102000 | 894229770 | 20100 | 20100 | 20100 | 20100 | 4 |
| 503 | 20240621 | 101900 | 894149370 | 20150 | 20100 | 20150 | 20100 | 76 |
| 504 | 20240621 | 101800 | 892618170 | 20100 | 20100 | 20100 | 20100 | 3 |
| 505 | 20240621 | 101700 | 892557870 | 20100 | 20100 | 20100 | 20100 | 3 |
| 506 | 20240621 | 101600 | 892497570 | 20100 | 20100 | 20150 | 20100 | 4 |
| 507 | 20240621 | 101500 | 892417120 | 20100 | 20100 | 20100 | 20100 | 41 |
| 508 | 20240621 | 101400 | 891593020 | 20150 | 20150 | 20150 | 20150 | 0 |
| 509 | 20240621 | 101300 | 891593020 | 20150 | 20150 | 20150 | 20150 | 4 |
| 510 | 20240621 | 101200 | 891512420 | 20100 | 20200 | 20200 | 20100 | 5 |
| 511 | 20240621 | 101100 | 891411520 | 20150 | 20150 | 20150 | 20150 | 79 |
| 512 | 20240621 | 101000 | 889819670 | 20250 | 20200 | 20250 | 20200 | 30 |
| 513 | 20240621 | 100900 | 889213620 | 20200 | 20150 | 20200 | 20150 | 50 |
| 514 | 20240621 | 100800 | 888204020 | 20200 | 20100 | 20200 | 20100 | 228 |
| 515 | 20240621 | 100700 | 883606320 | 20150 | 20150 | 20150 | 20150 | 100 |
| 516 | 20240621 | 100600 | 881591320 | 20150 | 20100 | 20150 | 20100 | 11 |
| 517 | 20240621 | 100500 | 881369870 | 20100 | 20100 | 20100 | 20100 | 1 |
| 518 | 20240621 | 100400 | 881349770 | 20150 | 20150 | 20150 | 20100 | 84 |
| 519 | 20240621 | 100300 | 879660670 | 20100 | 20100 | 20100 | 20100 | 5 |
| 520 | 20240621 | 100200 | 879560170 | 20100 | 20000 | 20100 | 20000 | 51 |
| 521 | 20240621 | 100100 | 878537570 | 19990 | 19990 | 19990 | 19990 | 0 |
| 522 | 20240621 | 100000 | 878537570 | 19990 | 19950 | 19990 | 19950 | 230 |
| 523 | 20240621 | 095900 | 873946460 | 19960 | 19950 | 19960 | 19950 | 4 |
| 524 | 20240621 | 095800 | 873866640 | 19950 | 19950 | 19950 | 19950 | 53 |
| 525 | 20240621 | 095700 | 872809290 | 19950 | 19980 | 19980 | 19950 | 468 |
| 526 | 20240621 | 095600 | 863469580 | 19980 | 20000 | 20000 | 19980 | 748 |
| 527 | 20240621 | 095500 | 848512250 | 20000 | 20000 | 20000 | 20000 | 1 |
| 528 | 20240621 | 095400 | 848492250 | 20000 | 20050 | 20050 | 20000 | 263 |
| 529 | 20240621 | 095300 | 843228650 | 20050 | 20050 | 20050 | 20050 | 495 |
| 530 | 20240621 | 095200 | 833303900 | 20100 | 20100 | 20100 | 20100 | 479 |
| 531 | 20240621 | 095100 | 823676000 | 20100 | 20100 | 20100 | 20100 | 267 |
| 532 | 20240621 | 095000 | 818309300 | 20100 | 20100 | 20100 | 20100 | 3 |
| 533 | 20240621 | 094900 | 818249000 | 20100 | 20100 | 20100 | 20100 | 9 |
| 534 | 20240621 | 094800 | 818068100 | 20100 | 20150 | 20150 | 20100 | 3153 |
| 535 | 20240621 | 094700 | 754629700 | 20150 | 20150 | 20150 | 20150 | 12 |
| 536 | 20240621 | 094600 | 754387900 | 20150 | 20150 | 20150 | 20150 | 4 |
| 537 | 20240621 | 094500 | 754307300 | 20150 | 20150 | 20150 | 20150 | 6 |
| 538 | 20240621 | 094400 | 754186400 | 20150 | 20200 | 20250 | 20150 | 224 |
| 539 | 20240621 | 094300 | 749670400 | 20200 | 20200 | 20250 | 20200 | 9 |
| 540 | 20240621 | 094200 | 749488550 | 20200 | 20200 | 20200 | 20150 | 40 |
| 541 | 20240621 | 094100 | 748681100 | 20150 | 20150 | 20250 | 20150 | 113 |
| 542 | 20240621 | 094000 | 746399700 | 20150 | 20150 | 20200 | 20150 | 20 |
| 543 | 20240621 | 093900 | 745996200 | 20150 | 20250 | 20250 | 20150 | 583 |
| 544 | 20240621 | 093800 | 734221550 | 20250 | 20300 | 20300 | 20250 | 3 |
| 545 | 20240621 | 093700 | 734160700 | 20300 | 20300 | 20300 | 20300 | 4 |
| 546 | 20240621 | 093600 | 734079500 | 20250 | 20250 | 20250 | 20250 | 11 |
| 547 | 20240621 | 093500 | 733856750 | 20300 | 20300 | 20300 | 20300 | 100 |
| 548 | 20240621 | 093400 | 731826750 | 20300 | 20300 | 20300 | 20300 | 0 |
| 549 | 20240621 | 093300 | 731826750 | 20300 | 20300 | 20300 | 20300 | 6 |
| 550 | 20240621 | 093200 | 731704950 | 20200 | 20200 | 20300 | 20200 | 78 |
| 551 | 20240621 | 093100 | 730128950 | 20200 | 20200 | 20200 | 20200 | 18 |
| 552 | 20240621 | 093000 | 729765350 | 20200 | 20300 | 20300 | 20200 | 209 |
| 553 | 20240621 | 092900 | 725532300 | 20300 | 20250 | 20300 | 20250 | 55 |
| 554 | 20240621 | 092800 | 724418350 | 20250 | 20250 | 20250 | 20250 | 2 |
| 555 | 20240621 | 092700 | 724377850 | 20250 | 20250 | 20250 | 20250 | 31 |
| 556 | 20240621 | 092600 | 723750100 | 20250 | 20250 | 20250 | 20250 | 17 |
| 557 | 20240621 | 092500 | 723405850 | 20300 | 20250 | 20300 | 20250 | 862 |
| 558 | 20240621 | 092400 | 705923600 | 20250 | 20250 | 20300 | 20250 | 197 |
| 559 | 20240621 | 092300 | 701933100 | 20250 | 20300 | 20300 | 20250 | 6 |
| 560 | 20240621 | 092200 | 701811400 | 20250 | 20350 | 20350 | 20250 | 1141 |
| 561 | 20240621 | 092100 | 678649150 | 20350 | 20450 | 20450 | 20350 | 423 |
| 562 | 20240621 | 092000 | 670018550 | 20450 | 20450 | 20450 | 20400 | 47 |
| 563 | 20240621 | 091900 | 669057700 | 20450 | 20450 | 20450 | 20450 | 30 |
| 564 | 20240621 | 091800 | 668444200 | 20350 | 20350 | 20450 | 20350 | 59 |
| 565 | 20240621 | 091700 | 667238550 | 20400 | 20350 | 20400 | 20300 | 93 |
| 566 | 20240621 | 091600 | 665343650 | 20200 | 20200 | 20250 | 20200 | 867 |
| 567 | 20240621 | 091500 | 647804250 | 20200 | 20200 | 20200 | 20200 | 14 |
| 568 | 20240621 | 091400 | 647521450 | 20100 | 20300 | 20350 | 20100 | 2034 |
| 569 | 20240621 | 091300 | 606509650 | 20300 | 20550 | 20550 | 20250 | 4839 |
| 570 | 20240621 | 091200 | 507963600 | 20550 | 20600 | 20600 | 20450 | 2084 |
| 571 | 20240621 | 091100 | 465189950 | 20600 | 20750 | 20750 | 20600 | 1661 |
| 572 | 20240621 | 091000 | 430864300 | 20750 | 20700 | 20850 | 20700 | 229 |
| 573 | 20240621 | 090900 | 426108200 | 20700 | 20700 | 20700 | 20650 | 444 |
| 574 | 20240621 | 090800 | 416929450 | 20700 | 20650 | 20750 | 20650 | 260 |
| 575 | 20240621 | 090700 | 411550050 | 20700 | 20800 | 20800 | 20650 | 2356 |
| 576 | 20240621 | 090600 | 362747500 | 20800 | 20900 | 20950 | 20750 | 1258 |
| 577 | 20240621 | 090500 | 336504700 | 20900 | 20900 | 21000 | 20900 | 3289 |
| 578 | 20240621 | 090400 | 267684250 | 20900 | 20850 | 21000 | 20850 | 2647 |
| 579 | 20240621 | 090300 | 212210900 | 20900 | 20850 | 21100 | 20800 | 6662 |
| 580 | 20240621 | 090200 | 72511550 | 20850 | 20600 | 20900 | 20550 | 2026 |
| 581 | 20240621 | 090100 | 30470200 | 20600 | 20600 | 20650 | 20600 | 260 |
| 582 | 20240621 | 090000 | 25108550 | 20550 | 20450 | 20600 | 20450 | 1103 |