33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 190600 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 5519 |
| 3 | 20240607 | 190500 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 4 | 20240607 | 190400 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 5 | 20240607 | 190300 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 6 | 20240607 | 190200 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 7 | 20240607 | 190100 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 8 | 20240607 | 190000 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 9 | 20240607 | 185900 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 10 | 20240607 | 185800 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 11 | 20240607 | 185700 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 12 | 20240607 | 185600 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 13 | 20240607 | 185500 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 14 | 20240607 | 185400 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 15 | 20240607 | 185300 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 16 | 20240607 | 185200 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 17 | 20240607 | 185100 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 18 | 20240607 | 185000 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 19 | 20240607 | 184900 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 20 | 20240607 | 184800 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 21 | 20240607 | 184700 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 22 | 20240607 | 184600 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 23 | 20240607 | 184500 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 24 | 20240607 | 184400 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 25 | 20240607 | 184300 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 26 | 20240607 | 184200 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 27 | 20240607 | 184100 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 28 | 20240607 | 184000 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 29 | 20240607 | 183900 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 30 | 20240607 | 183800 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 31 | 20240607 | 183700 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 32 | 20240607 | 183600 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 5519 |
| 33 | 20240607 | 183500 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 34 | 20240607 | 183400 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 35 | 20240607 | 183300 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 36 | 20240607 | 183200 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 37 | 20240607 | 183100 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 38 | 20240607 | 183000 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 39 | 20240607 | 182900 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 40 | 20240607 | 182800 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 41 | 20240607 | 182700 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 42 | 20240607 | 182600 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 43 | 20240607 | 182500 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 44 | 20240607 | 182400 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 45 | 20240607 | 182300 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 46 | 20240607 | 182200 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 47 | 20240607 | 182100 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 48 | 20240607 | 182000 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 49 | 20240607 | 181900 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 50 | 20240607 | 181800 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 51 | 20240607 | 181700 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 52 | 20240607 | 181600 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 53 | 20240607 | 181500 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 54 | 20240607 | 181400 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 55 | 20240607 | 181300 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 56 | 20240607 | 181200 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 57 | 20240607 | 181100 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 58 | 20240607 | 181000 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 59 | 20240607 | 180900 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 60 | 20240607 | 180800 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 61 | 20240607 | 180700 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 62 | 20240607 | 180600 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 5519 |
| 63 | 20240607 | 180500 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 64 | 20240607 | 180400 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 65 | 20240607 | 180300 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 66 | 20240607 | 180200 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 67 | 20240607 | 180100 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 68 | 20240607 | 180000 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 69 | 20240607 | 175900 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 70 | 20240607 | 175800 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 71 | 20240607 | 175700 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 72 | 20240607 | 175600 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 73 | 20240607 | 175500 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 74 | 20240607 | 175400 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 75 | 20240607 | 175300 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 76 | 20240607 | 175200 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 77 | 20240607 | 175100 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 78 | 20240607 | 175000 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 79 | 20240607 | 174900 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 80 | 20240607 | 174800 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 81 | 20240607 | 174700 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 82 | 20240607 | 174600 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 83 | 20240607 | 174500 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 84 | 20240607 | 174400 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 85 | 20240607 | 174300 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 86 | 20240607 | 174200 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 87 | 20240607 | 174100 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 88 | 20240607 | 174000 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 89 | 20240607 | 173900 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 90 | 20240607 | 173800 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 91 | 20240607 | 173700 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 92 | 20240607 | 173600 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 5519 |
| 93 | 20240607 | 173500 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 94 | 20240607 | 173400 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 95 | 20240607 | 173300 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 96 | 20240607 | 173200 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 97 | 20240607 | 173100 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 98 | 20240607 | 173000 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 99 | 20240607 | 172900 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 100 | 20240607 | 172800 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 101 | 20240607 | 172700 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 102 | 20240607 | 172600 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 103 | 20240607 | 172500 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 104 | 20240607 | 172400 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 105 | 20240607 | 172300 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 106 | 20240607 | 172200 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 107 | 20240607 | 172100 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 108 | 20240607 | 172000 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 109 | 20240607 | 171900 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 110 | 20240607 | 171800 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 111 | 20240607 | 171700 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 112 | 20240607 | 171600 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 113 | 20240607 | 171500 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 114 | 20240607 | 171400 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 115 | 20240607 | 171300 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 116 | 20240607 | 171200 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 117 | 20240607 | 171100 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 118 | 20240607 | 171000 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 119 | 20240607 | 170900 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 120 | 20240607 | 170800 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 121 | 20240607 | 170700 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 122 | 20240607 | 170600 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 5519 |
| 123 | 20240607 | 170500 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 124 | 20240607 | 170400 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 125 | 20240607 | 170300 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 126 | 20240607 | 170200 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 127 | 20240607 | 170100 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 128 | 20240607 | 170000 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 129 | 20240607 | 165900 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 130 | 20240607 | 165800 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 131 | 20240607 | 165700 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 132 | 20240607 | 165600 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 133 | 20240607 | 165500 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 134 | 20240607 | 165400 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 135 | 20240607 | 165300 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 136 | 20240607 | 165200 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 137 | 20240607 | 165100 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 138 | 20240607 | 165000 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 139 | 20240607 | 164900 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 140 | 20240607 | 164800 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 141 | 20240607 | 164700 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 142 | 20240607 | 164600 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 143 | 20240607 | 164500 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 144 | 20240607 | 164400 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 145 | 20240607 | 164300 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 146 | 20240607 | 164200 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 147 | 20240607 | 164100 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 148 | 20240607 | 164000 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 149 | 20240607 | 163900 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 150 | 20240607 | 163800 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 151 | 20240607 | 163700 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 152 | 20240607 | 163600 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 5519 |
| 153 | 20240607 | 163500 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 154 | 20240607 | 163400 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 155 | 20240607 | 163300 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 156 | 20240607 | 163200 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 157 | 20240607 | 163100 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 158 | 20240607 | 163000 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 159 | 20240607 | 162900 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 160 | 20240607 | 162800 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 161 | 20240607 | 162700 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 162 | 20240607 | 162600 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 163 | 20240607 | 162500 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 164 | 20240607 | 162400 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 165 | 20240607 | 162300 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 166 | 20240607 | 162200 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 167 | 20240607 | 162100 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 168 | 20240607 | 162000 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 169 | 20240607 | 161900 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 170 | 20240607 | 161800 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 171 | 20240607 | 161700 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 172 | 20240607 | 161600 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 173 | 20240607 | 161500 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 174 | 20240607 | 161400 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 175 | 20240607 | 161300 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 176 | 20240607 | 161200 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 177 | 20240607 | 161100 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 178 | 20240607 | 161000 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 179 | 20240607 | 160900 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 180 | 20240607 | 160800 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 181 | 20240607 | 160700 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 182 | 20240607 | 160600 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 5519 |
| 183 | 20240607 | 160500 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 184 | 20240607 | 160400 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 185 | 20240607 | 160300 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 186 | 20240607 | 160200 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 187 | 20240607 | 160100 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 188 | 20240607 | 160000 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 189 | 20240607 | 155900 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 190 | 20240607 | 155800 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 191 | 20240607 | 155700 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 192 | 20240607 | 155600 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 193 | 20240607 | 155500 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 194 | 20240607 | 155400 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 195 | 20240607 | 155300 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 196 | 20240607 | 155200 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 197 | 20240607 | 155100 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 198 | 20240607 | 155000 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 199 | 20240607 | 154900 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 200 | 20240607 | 154800 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 201 | 20240607 | 154700 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 202 | 20240607 | 154600 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 203 | 20240607 | 154500 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 204 | 20240607 | 154400 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 205 | 20240607 | 154300 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 206 | 20240607 | 154200 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 207 | 20240607 | 154100 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 208 | 20240607 | 154000 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 209 | 20240607 | 153900 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 210 | 20240607 | 153800 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 211 | 20240607 | 153700 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 212 | 20240607 | 153600 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 5519 |
| 213 | 20240607 | 153500 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 214 | 20240607 | 153400 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 215 | 20240607 | 153300 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 216 | 20240607 | 153200 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 217 | 20240607 | 153100 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 218 | 20240607 | 153000 | 23851096000 | 49200 | 49200 | 49200 | 49200 | 5519 |
| 219 | 20240607 | 152900 | 23579561200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 220 | 20240607 | 152800 | 23579561200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 221 | 20240607 | 152700 | 23579561200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 222 | 20240607 | 152600 | 23579561200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 223 | 20240607 | 152500 | 23579561200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 224 | 20240607 | 152400 | 23579561200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 225 | 20240607 | 152300 | 23579561200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 226 | 20240607 | 152200 | 23579561200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 227 | 20240607 | 152100 | 23579561200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 228 | 20240607 | 152000 | 23579561200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 229 | 20240607 | 151900 | 23579561200 | 49150 | 49250 | 49300 | 49150 | 2776 |
| 230 | 20240607 | 151800 | 23442913250 | 49250 | 49300 | 49350 | 49250 | 1778 |
| 231 | 20240607 | 151700 | 23355242650 | 49350 | 49350 | 49450 | 49350 | 3391 |
| 232 | 20240607 | 151600 | 23187889300 | 49300 | 49300 | 49350 | 49300 | 390 |
| 233 | 20240607 | 151500 | 23168659800 | 49300 | 49300 | 49350 | 49300 | 483 |
| 234 | 20240607 | 151400 | 23144842950 | 49300 | 49400 | 49400 | 49250 | 1039 |
| 235 | 20240607 | 151300 | 23093578900 | 49350 | 49400 | 49450 | 49350 | 493 |
| 236 | 20240607 | 151200 | 23069225750 | 49400 | 49400 | 49400 | 49350 | 379 |
| 237 | 20240607 | 151100 | 23050515550 | 49400 | 49450 | 49450 | 49350 | 779 |
| 238 | 20240607 | 151000 | 23012030700 | 49400 | 49300 | 49400 | 49300 | 2115 |
| 239 | 20240607 | 150900 | 22907619700 | 49300 | 49250 | 49400 | 49250 | 3468 |
| 240 | 20240607 | 150800 | 22736614100 | 49250 | 49300 | 49350 | 49250 | 280 |
| 241 | 20240607 | 150700 | 22722816200 | 49300 | 49250 | 49350 | 49250 | 324 |
| 242 | 20240607 | 150600 | 22706840550 | 49300 | 49200 | 49300 | 49200 | 1471 |
| 243 | 20240607 | 150500 | 22634417100 | 49200 | 49300 | 49300 | 49200 | 1625 |
| 244 | 20240607 | 150400 | 22554440100 | 49250 | 49300 | 49300 | 49250 | 219 |
| 245 | 20240607 | 150300 | 22543653350 | 49250 | 49200 | 49250 | 49200 | 522 |
| 246 | 20240607 | 150200 | 22517951750 | 49200 | 49250 | 49250 | 49200 | 451 |
| 247 | 20240607 | 150100 | 22495756050 | 49250 | 49200 | 49300 | 49200 | 3216 |
| 248 | 20240607 | 150000 | 22337372650 | 49200 | 49200 | 49250 | 49150 | 452 |
| 249 | 20240607 | 145900 | 22315132300 | 49200 | 49250 | 49250 | 49200 | 220 |
| 250 | 20240607 | 145800 | 22304307750 | 49250 | 49200 | 49250 | 49200 | 269 |
| 251 | 20240607 | 145700 | 22291070900 | 49200 | 49250 | 49250 | 49200 | 143 |
| 252 | 20240607 | 145600 | 22284032600 | 49200 | 49200 | 49200 | 49200 | 144 |
| 253 | 20240607 | 145500 | 22276947800 | 49200 | 49200 | 49250 | 49200 | 764 |
| 254 | 20240607 | 145400 | 22239345800 | 49250 | 49250 | 49250 | 49200 | 915 |
| 255 | 20240607 | 145300 | 22194318400 | 49250 | 49250 | 49250 | 49250 | 493 |
| 256 | 20240607 | 145200 | 22170038150 | 49300 | 49300 | 49350 | 49250 | 656 |
| 257 | 20240607 | 145100 | 22137705900 | 49300 | 49350 | 49350 | 49300 | 276 |
| 258 | 20240607 | 145000 | 22124098850 | 49300 | 49350 | 49350 | 49300 | 756 |
| 259 | 20240607 | 144900 | 22086797050 | 49350 | 49350 | 49400 | 49350 | 404 |
| 260 | 20240607 | 144800 | 22066856300 | 49400 | 49400 | 49400 | 49350 | 295 |
| 261 | 20240607 | 144700 | 22052296800 | 49400 | 49350 | 49400 | 49350 | 1042 |
| 262 | 20240607 | 144600 | 22000840350 | 49350 | 49250 | 49400 | 49250 | 1562 |
| 263 | 20240607 | 144500 | 21923748100 | 49250 | 49250 | 49250 | 49250 | 449 |
| 264 | 20240607 | 144400 | 21901634850 | 49200 | 49300 | 49350 | 49200 | 428 |
| 265 | 20240607 | 144300 | 21880553600 | 49250 | 49250 | 49350 | 49250 | 1567 |
| 266 | 20240607 | 144200 | 21803304300 | 49250 | 49300 | 49300 | 49250 | 195 |
| 267 | 20240607 | 144100 | 21793690850 | 49300 | 49300 | 49300 | 49250 | 250 |
| 268 | 20240607 | 144000 | 21781370900 | 49250 | 49250 | 49300 | 49250 | 976 |
| 269 | 20240607 | 143900 | 21733301400 | 49250 | 49300 | 49300 | 49250 | 471 |
| 270 | 20240607 | 143800 | 21710081200 | 49300 | 49350 | 49350 | 49300 | 469 |
| 271 | 20240607 | 143700 | 21686948450 | 49350 | 49300 | 49350 | 49250 | 447 |
| 272 | 20240607 | 143600 | 21664927550 | 49250 | 49300 | 49350 | 49250 | 1539 |
| 273 | 20240607 | 143500 | 21589044400 | 49300 | 49400 | 49400 | 49300 | 911 |
| 274 | 20240607 | 143400 | 21544084550 | 49400 | 49400 | 49400 | 49400 | 87 |
| 275 | 20240607 | 143300 | 21539786750 | 49400 | 49350 | 49400 | 49350 | 268 |
| 276 | 20240607 | 143200 | 21526559300 | 49350 | 49400 | 49400 | 49350 | 254 |
| 277 | 20240607 | 143100 | 21514014750 | 49400 | 49350 | 49400 | 49300 | 659 |
| 278 | 20240607 | 143000 | 21481476550 | 49350 | 49350 | 49400 | 49350 | 334 |
| 279 | 20240607 | 142900 | 21464993300 | 49350 | 49400 | 49400 | 49350 | 1135 |
| 280 | 20240607 | 142800 | 21408968300 | 49400 | 49350 | 49400 | 49350 | 123 |
| 281 | 20240607 | 142700 | 21402894700 | 49400 | 49400 | 49400 | 49350 | 582 |
| 282 | 20240607 | 142600 | 21374149950 | 49400 | 49400 | 49400 | 49350 | 331 |
| 283 | 20240607 | 142500 | 21357798600 | 49400 | 49400 | 49400 | 49350 | 657 |
| 284 | 20240607 | 142400 | 21325349850 | 49400 | 49250 | 49400 | 49250 | 1367 |
| 285 | 20240607 | 142300 | 21257893000 | 49300 | 49400 | 49400 | 49300 | 891 |
| 286 | 20240607 | 142200 | 21213954550 | 49350 | 49350 | 49400 | 49250 | 847 |
| 287 | 20240607 | 142100 | 21172175750 | 49350 | 49350 | 49400 | 49350 | 391 |
| 288 | 20240607 | 142000 | 21152877350 | 49350 | 49250 | 49400 | 49200 | 1914 |
| 289 | 20240607 | 141900 | 21058505250 | 49300 | 49300 | 49300 | 49250 | 305 |
| 290 | 20240607 | 141800 | 21043468900 | 49300 | 49300 | 49350 | 49250 | 102 |
| 291 | 20240607 | 141700 | 21038440300 | 49300 | 49300 | 49350 | 49300 | 388 |
| 292 | 20240607 | 141600 | 21019310950 | 49300 | 49300 | 49300 | 49300 | 252 |
| 293 | 20240607 | 141500 | 21006887350 | 49300 | 49300 | 49300 | 49300 | 375 |
| 294 | 20240607 | 141400 | 20988399850 | 49300 | 49400 | 49400 | 49300 | 551 |
| 295 | 20240607 | 141300 | 20961202500 | 49400 | 49350 | 49450 | 49150 | 691 |
| 296 | 20240607 | 141200 | 20927149350 | 49350 | 49400 | 49400 | 49350 | 843 |
| 297 | 20240607 | 141100 | 20885526550 | 49400 | 49350 | 49400 | 49350 | 328 |
| 298 | 20240607 | 141000 | 20869325300 | 49300 | 49350 | 49450 | 49300 | 796 |
| 299 | 20240607 | 140900 | 20829993200 | 49400 | 49400 | 49400 | 49300 | 485 |
| 300 | 20240607 | 140800 | 20806043200 | 49400 | 49300 | 49400 | 49300 | 282 |
| 301 | 20240607 | 140700 | 20792128550 | 49250 | 49200 | 49300 | 49200 | 536 |
| 302 | 20240607 | 140600 | 20765724950 | 49200 | 49200 | 49200 | 49100 | 568 |
| 303 | 20240607 | 140500 | 20737815900 | 49200 | 49100 | 49200 | 49100 | 359 |
| 304 | 20240607 | 140400 | 20720181500 | 49100 | 49100 | 49150 | 49100 | 836 |
| 305 | 20240607 | 140300 | 20679122900 | 49150 | 49200 | 49250 | 49100 | 920 |
| 306 | 20240607 | 140200 | 20633888800 | 49250 | 49250 | 49250 | 49150 | 608 |
| 307 | 20240607 | 140100 | 20603964050 | 49250 | 49250 | 49250 | 49200 | 102 |
| 308 | 20240607 | 140000 | 20598941650 | 49250 | 49200 | 49250 | 49200 | 297 |
| 309 | 20240607 | 135900 | 20584328250 | 49150 | 49050 | 49250 | 49050 | 572 |
| 310 | 20240607 | 135800 | 20556212350 | 49050 | 49150 | 49200 | 48950 | 1639 |
| 311 | 20240607 | 135700 | 20475891600 | 48950 | 49150 | 49250 | 48950 | 10811 |
| 312 | 20240607 | 135600 | 19945710900 | 49200 | 49200 | 49200 | 49150 | 116 |
| 313 | 20240607 | 135500 | 19940003800 | 49200 | 49250 | 49250 | 49100 | 1138 |
| 314 | 20240607 | 135400 | 19884037300 | 49250 | 49200 | 49250 | 49200 | 276 |
| 315 | 20240607 | 135300 | 19870446850 | 49200 | 49250 | 49300 | 49150 | 1995 |
| 316 | 20240607 | 135200 | 19772251550 | 49250 | 49250 | 49250 | 49250 | 31 |
| 317 | 20240607 | 135100 | 19770724800 | 49200 | 49350 | 49350 | 49200 | 307 |
| 318 | 20240607 | 135000 | 19755597900 | 49350 | 49350 | 49350 | 49300 | 38 |
| 319 | 20240607 | 134900 | 19753723800 | 49300 | 49400 | 49400 | 49300 | 215 |
| 320 | 20240607 | 134800 | 19743118500 | 49400 | 49300 | 49400 | 49300 | 198 |
| 321 | 20240607 | 134700 | 19733354700 | 49300 | 49350 | 49400 | 49300 | 141 |
| 322 | 20240607 | 134600 | 19726397400 | 49350 | 49200 | 49350 | 49200 | 1770 |
| 323 | 20240607 | 134500 | 19639282700 | 49250 | 49250 | 49250 | 49200 | 215 |
| 324 | 20240607 | 134400 | 19628694200 | 49250 | 49150 | 49350 | 49150 | 1496 |
| 325 | 20240607 | 134300 | 19554985400 | 49150 | 49250 | 49250 | 49100 | 956 |
| 326 | 20240607 | 134200 | 19507993500 | 49200 | 49150 | 49200 | 49150 | 232 |
| 327 | 20240607 | 134100 | 19496584150 | 49150 | 49200 | 49250 | 49150 | 545 |
| 328 | 20240607 | 134000 | 19469770650 | 49250 | 49250 | 49250 | 49200 | 434 |
| 329 | 20240607 | 133900 | 19448406200 | 49250 | 49300 | 49400 | 49250 | 664 |
| 330 | 20240607 | 133800 | 19415668700 | 49250 | 49250 | 49350 | 49200 | 1508 |
| 331 | 20240607 | 133700 | 19341382150 | 49200 | 49250 | 49250 | 49200 | 427 |
| 332 | 20240607 | 133600 | 19320370150 | 49200 | 49300 | 49300 | 49200 | 1341 |
| 333 | 20240607 | 133500 | 19254342950 | 49300 | 49300 | 49350 | 49300 | 204 |
| 334 | 20240607 | 133400 | 19244284550 | 49300 | 49350 | 49350 | 49250 | 291 |
| 335 | 20240607 | 133300 | 19229939050 | 49300 | 49300 | 49350 | 49300 | 205 |
| 336 | 20240607 | 133200 | 19219827850 | 49350 | 49250 | 49350 | 49250 | 25 |
| 337 | 20240607 | 133100 | 19218594450 | 49250 | 49350 | 49350 | 49250 | 919 |
| 338 | 20240607 | 133000 | 19173271100 | 49300 | 49300 | 49500 | 49200 | 1190 |
| 339 | 20240607 | 132900 | 19114605750 | 49250 | 49300 | 49450 | 49250 | 1422 |
| 340 | 20240607 | 132800 | 19044487400 | 49300 | 49250 | 49300 | 49200 | 590 |
| 341 | 20240607 | 132700 | 19015429950 | 49250 | 49250 | 49300 | 49250 | 459 |
| 342 | 20240607 | 132600 | 18992820500 | 49200 | 49200 | 49250 | 49150 | 1262 |
| 343 | 20240607 | 132500 | 18930743150 | 49250 | 49300 | 49300 | 49250 | 572 |
| 344 | 20240607 | 132400 | 18902556800 | 49300 | 49250 | 49300 | 49250 | 230 |
| 345 | 20240607 | 132300 | 18891221950 | 49250 | 49250 | 49250 | 49250 | 19 |
| 346 | 20240607 | 132200 | 18890286200 | 49250 | 49300 | 49300 | 49250 | 38 |
| 347 | 20240607 | 132100 | 18888413600 | 49300 | 49300 | 49300 | 49250 | 383 |
| 348 | 20240607 | 132000 | 18869542750 | 49300 | 49250 | 49300 | 49250 | 255 |
| 349 | 20240607 | 131900 | 18856971500 | 49250 | 49250 | 49300 | 49250 | 439 |
| 350 | 20240607 | 131800 | 18835350300 | 49300 | 49300 | 49300 | 49250 | 419 |
| 351 | 20240607 | 131700 | 18814711250 | 49300 | 49200 | 49300 | 49200 | 314 |
| 352 | 20240607 | 131600 | 18799247200 | 49200 | 49200 | 49200 | 49200 | 23 |
| 353 | 20240607 | 131500 | 18798115600 | 49200 | 49200 | 49200 | 49150 | 116 |
| 354 | 20240607 | 131400 | 18792413400 | 49200 | 49200 | 49250 | 49150 | 814 |
| 355 | 20240607 | 131300 | 18752369100 | 49200 | 49200 | 49250 | 49200 | 99 |
| 356 | 20240607 | 131200 | 18747496600 | 49250 | 49300 | 49300 | 49200 | 933 |
| 357 | 20240607 | 131100 | 18701563850 | 49300 | 49300 | 49300 | 49250 | 388 |
| 358 | 20240607 | 131000 | 18682451300 | 49250 | 49300 | 49300 | 49200 | 1442 |
| 359 | 20240607 | 130900 | 18611405350 | 49300 | 49400 | 49400 | 49300 | 740 |
| 360 | 20240607 | 130800 | 18574885850 | 49400 | 49450 | 49450 | 49350 | 1109 |
| 361 | 20240607 | 130700 | 18520074550 | 49450 | 49450 | 49500 | 49450 | 124 |
| 362 | 20240607 | 130600 | 18513940450 | 49450 | 49500 | 49500 | 49450 | 145 |
| 363 | 20240607 | 130500 | 18506768150 | 49500 | 49500 | 49500 | 49500 | 198 |
| 364 | 20240607 | 130400 | 18496967150 | 49500 | 49450 | 49500 | 49450 | 266 |
| 365 | 20240607 | 130300 | 18483812450 | 49500 | 49450 | 49500 | 49450 | 107 |
| 366 | 20240607 | 130200 | 18478516800 | 49450 | 49500 | 49500 | 49450 | 43 |
| 367 | 20240607 | 130100 | 18476389300 | 49450 | 49500 | 49500 | 49450 | 209 |
| 368 | 20240607 | 130000 | 18466051550 | 49500 | 49400 | 49500 | 49400 | 254 |
| 369 | 20240607 | 125900 | 18453495500 | 49450 | 49500 | 49550 | 49450 | 761 |
| 370 | 20240607 | 125800 | 18415843650 | 49500 | 49650 | 49650 | 49500 | 1235 |
| 371 | 20240607 | 125700 | 18354593850 | 49650 | 49650 | 49650 | 49600 | 219 |
| 372 | 20240607 | 125600 | 18343726650 | 49650 | 49650 | 49650 | 49600 | 779 |
| 373 | 20240607 | 125500 | 18305049500 | 49600 | 49650 | 49650 | 49600 | 495 |
| 374 | 20240607 | 125400 | 18280473450 | 49650 | 49550 | 49700 | 49550 | 5176 |
| 375 | 20240607 | 125300 | 18023553900 | 49550 | 49500 | 49550 | 49500 | 1575 |
| 376 | 20240607 | 125200 | 17945551600 | 49500 | 49550 | 49550 | 49500 | 125 |
| 377 | 20240607 | 125100 | 17939358400 | 49550 | 49500 | 49550 | 49500 | 529 |
| 378 | 20240607 | 125000 | 17913168150 | 49550 | 49500 | 49550 | 49500 | 824 |
| 379 | 20240607 | 124900 | 17872378450 | 49500 | 49500 | 49550 | 49500 | 302 |
| 380 | 20240607 | 124800 | 17857426950 | 49500 | 49500 | 49550 | 49500 | 23 |
| 381 | 20240607 | 124700 | 17856287950 | 49500 | 49600 | 49600 | 49450 | 475 |
| 382 | 20240607 | 124600 | 17832754350 | 49550 | 49300 | 49550 | 49300 | 1126 |
| 383 | 20240607 | 124500 | 17777128500 | 49300 | 49350 | 49400 | 49250 | 679 |
| 384 | 20240607 | 124400 | 17743636150 | 49350 | 49350 | 49400 | 49350 | 70 |
| 385 | 20240607 | 124300 | 17740180350 | 49250 | 49400 | 49400 | 49250 | 4268 |
| 386 | 20240607 | 124200 | 17529752250 | 49400 | 49450 | 49450 | 49400 | 469 |
| 387 | 20240607 | 124100 | 17506560800 | 49450 | 49500 | 49500 | 49450 | 54 |
| 388 | 20240607 | 124000 | 17503888400 | 49500 | 49500 | 49500 | 49450 | 97 |
| 389 | 20240607 | 123900 | 17499089600 | 49500 | 49550 | 49550 | 49450 | 812 |
| 390 | 20240607 | 123800 | 17458890300 | 49550 | 49550 | 49600 | 49550 | 654 |
| 391 | 20240607 | 123700 | 17426484200 | 49550 | 49550 | 49600 | 49550 | 269 |
| 392 | 20240607 | 123600 | 17413154700 | 49550 | 49500 | 49550 | 49450 | 490 |
| 393 | 20240607 | 123500 | 17388903700 | 49500 | 49500 | 49500 | 49450 | 206 |
| 394 | 20240607 | 123400 | 17378706750 | 49500 | 49350 | 49500 | 49300 | 4161 |
| 395 | 20240607 | 123300 | 17173448250 | 49350 | 49450 | 49500 | 49300 | 1023 |
| 396 | 20240607 | 123200 | 17122947000 | 49500 | 49450 | 49500 | 49450 | 210 |
| 397 | 20240607 | 123100 | 17112561550 | 49450 | 49500 | 49550 | 49450 | 513 |
| 398 | 20240607 | 123000 | 17087169350 | 49500 | 49500 | 49500 | 49500 | 64 |
| 399 | 20240607 | 122900 | 17084001350 | 49500 | 49550 | 49550 | 49500 | 334 |
| 400 | 20240607 | 122800 | 17067464250 | 49500 | 49600 | 49600 | 49500 | 66 |
| 401 | 20240607 | 122700 | 17064197150 | 49550 | 49550 | 49550 | 49500 | 1122 |
| 402 | 20240607 | 122600 | 17008608500 | 49600 | 49600 | 49600 | 49550 | 1229 |
| 403 | 20240607 | 122500 | 16947680050 | 49600 | 49600 | 49700 | 49550 | 5204 |
| 404 | 20240607 | 122400 | 16689368200 | 49550 | 49500 | 49600 | 49450 | 3206 |
| 405 | 20240607 | 122300 | 16530500900 | 49500 | 49250 | 49550 | 49250 | 3811 |
| 406 | 20240607 | 122200 | 16342303400 | 49250 | 49250 | 49250 | 49200 | 251 |
| 407 | 20240607 | 122100 | 16329947300 | 49250 | 49250 | 49250 | 49200 | 808 |
| 408 | 20240607 | 122000 | 16290160950 | 49250 | 49150 | 49250 | 49100 | 1313 |
| 409 | 20240607 | 121900 | 16225590750 | 49100 | 49100 | 49150 | 49100 | 229 |
| 410 | 20240607 | 121800 | 16214345850 | 49100 | 49150 | 49150 | 49100 | 254 |
| 411 | 20240607 | 121700 | 16201872700 | 49100 | 49100 | 49150 | 49100 | 287 |
| 412 | 20240607 | 121600 | 16187776250 | 49100 | 49100 | 49150 | 49100 | 210 |
| 413 | 20240607 | 121500 | 16177456400 | 49150 | 49050 | 49150 | 49050 | 386 |
| 414 | 20240607 | 121400 | 16158501600 | 49050 | 49100 | 49100 | 49050 | 346 |
| 415 | 20240607 | 121300 | 16141515300 | 49100 | 49100 | 49100 | 49050 | 288 |
| 416 | 20240607 | 121200 | 16127374550 | 49100 | 49050 | 49100 | 49050 | 57 |
| 417 | 20240607 | 121100 | 16124576650 | 49050 | 49050 | 49100 | 49050 | 216 |
| 418 | 20240607 | 121000 | 16113971450 | 49050 | 49100 | 49150 | 49050 | 627 |
| 419 | 20240607 | 120900 | 16083185200 | 49150 | 49100 | 49150 | 49100 | 215 |
| 420 | 20240607 | 120800 | 16072626200 | 49100 | 49150 | 49150 | 49100 | 598 |
| 421 | 20240607 | 120700 | 16043234650 | 49150 | 49150 | 49200 | 49150 | 19 |
| 422 | 20240607 | 120600 | 16042300550 | 49150 | 49150 | 49200 | 49150 | 324 |
| 423 | 20240607 | 120500 | 16026373750 | 49100 | 49100 | 49150 | 49100 | 55 |
| 424 | 20240607 | 120400 | 16023670900 | 49100 | 49150 | 49150 | 49100 | 45 |
| 425 | 20240607 | 120300 | 16021460100 | 49150 | 49150 | 49200 | 49150 | 210 |
| 426 | 20240607 | 120200 | 16011138550 | 49150 | 49100 | 49150 | 49100 | 167 |
| 427 | 20240607 | 120100 | 16002930600 | 49100 | 49100 | 49100 | 49050 | 583 |
| 428 | 20240607 | 120000 | 15974328150 | 49100 | 49000 | 49100 | 49000 | 1302 |
| 429 | 20240607 | 115900 | 15910491700 | 49000 | 49000 | 49050 | 49000 | 140 |
| 430 | 20240607 | 115800 | 15903631650 | 49000 | 49000 | 49050 | 48950 | 695 |
| 431 | 20240607 | 115700 | 15869574700 | 49000 | 49000 | 49000 | 48950 | 123 |
| 432 | 20240607 | 115600 | 15863550450 | 49000 | 49000 | 49000 | 48950 | 310 |
| 433 | 20240607 | 115500 | 15848360800 | 49000 | 48950 | 49000 | 48950 | 205 |
| 434 | 20240607 | 115400 | 15838316100 | 48950 | 49000 | 49000 | 48950 | 466 |
| 435 | 20240607 | 115300 | 15815483500 | 49000 | 49000 | 49050 | 49000 | 121 |
| 436 | 20240607 | 115200 | 15809550550 | 49000 | 49000 | 49050 | 49000 | 387 |
| 437 | 20240607 | 115100 | 15790580400 | 49000 | 49050 | 49050 | 48950 | 1029 |
| 438 | 20240607 | 115000 | 15740177650 | 49000 | 49000 | 49050 | 49000 | 193 |
| 439 | 20240607 | 114900 | 15730720250 | 49000 | 49000 | 49050 | 48950 | 370 |
| 440 | 20240607 | 114800 | 15712589300 | 49000 | 49050 | 49100 | 49000 | 1003 |
| 441 | 20240607 | 114700 | 15663432450 | 49050 | 49000 | 49100 | 49000 | 1343 |
| 442 | 20240607 | 114600 | 15597575300 | 48950 | 48950 | 49000 | 48950 | 408 |
| 443 | 20240607 | 114500 | 15577594850 | 49000 | 49050 | 49050 | 49000 | 398 |
| 444 | 20240607 | 114400 | 15558089850 | 49050 | 49100 | 49100 | 49050 | 197 |
| 445 | 20240607 | 114300 | 15548426500 | 49100 | 49100 | 49150 | 49050 | 913 |
| 446 | 20240607 | 114200 | 15503571500 | 49100 | 48900 | 49100 | 48900 | 1698 |
| 447 | 20240607 | 114100 | 15420429350 | 48900 | 48900 | 48900 | 48900 | 233 |
| 448 | 20240607 | 114000 | 15409035650 | 48900 | 48900 | 48950 | 48850 | 1574 |
| 449 | 20240607 | 113900 | 15332069350 | 48900 | 49000 | 49000 | 48900 | 4395 |
| 450 | 20240607 | 113800 | 15117015200 | 49000 | 48950 | 49000 | 48950 | 328 |
| 451 | 20240607 | 113700 | 15100945300 | 49000 | 49050 | 49050 | 49000 | 3007 |
| 452 | 20240607 | 113600 | 14953541300 | 49100 | 49100 | 49150 | 49100 | 585 |
| 453 | 20240607 | 113500 | 14924817600 | 49150 | 49050 | 49150 | 49000 | 1301 |
| 454 | 20240607 | 113400 | 14860999850 | 49050 | 49050 | 49050 | 49050 | 383 |
| 455 | 20240607 | 113300 | 14842213700 | 49050 | 49050 | 49100 | 49050 | 1021 |
| 456 | 20240607 | 113200 | 14792133350 | 49050 | 49050 | 49100 | 49050 | 463 |
| 457 | 20240607 | 113100 | 14769422200 | 49050 | 49100 | 49100 | 49050 | 71 |
| 458 | 20240607 | 113000 | 14765937850 | 49100 | 49100 | 49100 | 49050 | 1415 |
| 459 | 20240607 | 112900 | 14696523200 | 49100 | 49100 | 49100 | 49050 | 176 |
| 460 | 20240607 | 112800 | 14687885850 | 49100 | 49050 | 49100 | 49050 | 94 |
| 461 | 20240607 | 112700 | 14683273700 | 49050 | 49000 | 49050 | 49000 | 377 |
| 462 | 20240607 | 112600 | 14664793250 | 49000 | 49100 | 49100 | 49000 | 908 |
| 463 | 20240607 | 112500 | 14620264850 | 49050 | 49100 | 49100 | 49050 | 126 |
| 464 | 20240607 | 112400 | 14614082600 | 49100 | 49150 | 49150 | 49050 | 489 |
| 465 | 20240607 | 112300 | 14590087850 | 49150 | 49100 | 49150 | 49100 | 312 |
| 466 | 20240607 | 112200 | 14574762450 | 49150 | 49200 | 49200 | 49150 | 914 |
| 467 | 20240607 | 112100 | 14529836600 | 49150 | 49150 | 49250 | 49150 | 981 |
| 468 | 20240607 | 112000 | 14481580050 | 49100 | 49100 | 49100 | 49050 | 1372 |
| 469 | 20240607 | 111900 | 14414228150 | 49150 | 49200 | 49200 | 49150 | 586 |
| 470 | 20240607 | 111800 | 14385406300 | 49250 | 49250 | 49250 | 49200 | 863 |
| 471 | 20240607 | 111700 | 14342939400 | 49250 | 49200 | 49250 | 49150 | 1584 |
| 472 | 20240607 | 111600 | 14265011000 | 49250 | 49250 | 49250 | 49200 | 602 |
| 473 | 20240607 | 111500 | 14235383850 | 49250 | 49250 | 49250 | 49200 | 259 |
| 474 | 20240607 | 111400 | 14222628150 | 49250 | 49200 | 49250 | 49200 | 1532 |
| 475 | 20240607 | 111300 | 14147208550 | 49200 | 49150 | 49200 | 49050 | 674 |
| 476 | 20240607 | 111200 | 14114056450 | 49200 | 49050 | 49200 | 49000 | 2163 |
| 477 | 20240607 | 111100 | 14007801300 | 49050 | 49050 | 49100 | 49050 | 843 |
| 478 | 20240607 | 111000 | 13966447400 | 49100 | 49100 | 49100 | 49050 | 683 |
| 479 | 20240607 | 110900 | 13932937100 | 49100 | 49100 | 49100 | 49050 | 211 |
| 480 | 20240607 | 110800 | 13922581950 | 49100 | 49100 | 49100 | 49050 | 1061 |
| 481 | 20240607 | 110700 | 13870530900 | 49100 | 49050 | 49100 | 49050 | 1868 |
| 482 | 20240607 | 110600 | 13778872950 | 49050 | 49050 | 49050 | 49000 | 567 |
| 483 | 20240607 | 110500 | 13751062700 | 49050 | 49050 | 49100 | 49050 | 445 |
| 484 | 20240607 | 110400 | 13729227100 | 49050 | 48950 | 49050 | 48950 | 679 |
| 485 | 20240607 | 110300 | 13695968100 | 48900 | 48900 | 48950 | 48900 | 2023 |
| 486 | 20240607 | 110200 | 13597023450 | 48900 | 48950 | 49000 | 48900 | 3333 |
| 487 | 20240607 | 110100 | 13433971100 | 48950 | 49050 | 49100 | 48900 | 5279 |
| 488 | 20240607 | 110000 | 13175291150 | 49050 | 49150 | 49150 | 49050 | 608 |
| 489 | 20240607 | 105900 | 13145452350 | 49150 | 49000 | 49200 | 49000 | 1735 |
| 490 | 20240607 | 105800 | 13060326450 | 49000 | 49150 | 49200 | 49000 | 6037 |
| 491 | 20240607 | 105700 | 12764159000 | 49150 | 49250 | 49250 | 49150 | 1683 |
| 492 | 20240607 | 105600 | 12681400200 | 49200 | 49250 | 49250 | 49200 | 353 |
| 493 | 20240607 | 105500 | 12664022900 | 49250 | 49250 | 49250 | 49200 | 775 |
| 494 | 20240607 | 105400 | 12625881450 | 49250 | 49250 | 49300 | 49250 | 1381 |
| 495 | 20240607 | 105300 | 12557854800 | 49300 | 49350 | 49400 | 49250 | 1821 |
| 496 | 20240607 | 105200 | 12468056650 | 49350 | 49350 | 49400 | 49350 | 1413 |
| 497 | 20240607 | 105100 | 12398324050 | 49400 | 49400 | 49400 | 49350 | 165 |
| 498 | 20240607 | 105000 | 12390174150 | 49400 | 49400 | 49450 | 49350 | 749 |
| 499 | 20240607 | 104900 | 12353173050 | 49400 | 49500 | 49550 | 49400 | 873 |
| 500 | 20240607 | 104800 | 12309996300 | 49500 | 49450 | 49550 | 49400 | 812 |
| 501 | 20240607 | 104700 | 12269819950 | 49450 | 49400 | 49500 | 49400 | 60 |
| 502 | 20240607 | 104600 | 12266852300 | 49400 | 49450 | 49500 | 49400 | 321 |
| 503 | 20240607 | 104500 | 12250991750 | 49500 | 49350 | 49500 | 49350 | 1141 |
| 504 | 20240607 | 104400 | 12194545900 | 49350 | 49450 | 49450 | 49350 | 328 |
| 505 | 20240607 | 104300 | 12178343650 | 49400 | 49500 | 49500 | 49400 | 566 |
| 506 | 20240607 | 104200 | 12150370100 | 49500 | 49450 | 49500 | 49400 | 181 |
| 507 | 20240607 | 104100 | 12141425000 | 49400 | 49450 | 49450 | 49400 | 283 |
| 508 | 20240607 | 104000 | 12127433850 | 49500 | 49550 | 49550 | 49400 | 1521 |
| 509 | 20240607 | 103900 | 12052153600 | 49550 | 49500 | 49650 | 49500 | 480 |
| 510 | 20240607 | 103800 | 12028373750 | 49550 | 49550 | 49650 | 49550 | 1473 |
| 511 | 20240607 | 103700 | 11955327600 | 49550 | 49600 | 49600 | 49500 | 1012 |
| 512 | 20240607 | 103600 | 11905144550 | 49600 | 49600 | 49600 | 49550 | 271 |
| 513 | 20240607 | 103500 | 11891714750 | 49600 | 49550 | 49600 | 49550 | 958 |
| 514 | 20240607 | 103400 | 11844234100 | 49550 | 49500 | 49550 | 49500 | 250 |
| 515 | 20240607 | 103300 | 11831852400 | 49550 | 49550 | 49550 | 49350 | 1226 |
| 516 | 20240607 | 103200 | 11771203900 | 49550 | 49300 | 49550 | 49300 | 1742 |
| 517 | 20240607 | 103100 | 11685212450 | 49300 | 49300 | 49350 | 49300 | 1213 |
| 518 | 20240607 | 103000 | 11625411450 | 49350 | 49350 | 49400 | 49300 | 799 |
| 519 | 20240607 | 102900 | 11585995750 | 49350 | 49350 | 49400 | 49300 | 170 |
| 520 | 20240607 | 102800 | 11577605800 | 49350 | 49350 | 49450 | 49300 | 220 |
| 521 | 20240607 | 102700 | 11566749700 | 49350 | 49400 | 49400 | 49350 | 388 |
| 522 | 20240607 | 102600 | 11547592800 | 49400 | 49350 | 49400 | 49350 | 484 |
| 523 | 20240607 | 102500 | 11523704700 | 49350 | 49350 | 49400 | 49300 | 763 |
| 524 | 20240607 | 102400 | 11486071300 | 49350 | 49550 | 49550 | 49350 | 1174 |
| 525 | 20240607 | 102300 | 11427991550 | 49550 | 49400 | 49600 | 49300 | 3322 |
| 526 | 20240607 | 102200 | 11263791350 | 49400 | 49450 | 49450 | 49350 | 544 |
| 527 | 20240607 | 102100 | 11236919650 | 49450 | 49450 | 49450 | 49450 | 234 |
| 528 | 20240607 | 102000 | 11225348350 | 49450 | 49400 | 49450 | 49400 | 710 |
| 529 | 20240607 | 101900 | 11190271550 | 49400 | 49400 | 49400 | 49350 | 472 |
| 530 | 20240607 | 101800 | 11166961500 | 49400 | 49400 | 49450 | 49400 | 168 |
| 531 | 20240607 | 101700 | 11158660550 | 49450 | 49500 | 49500 | 49350 | 1021 |
| 532 | 20240607 | 101600 | 11108192600 | 49450 | 49350 | 49500 | 49350 | 257 |
| 533 | 20240607 | 101500 | 11095500400 | 49400 | 49400 | 49400 | 49350 | 500 |
| 534 | 20240607 | 101400 | 11070810400 | 49400 | 49250 | 49500 | 49250 | 2238 |
| 535 | 20240607 | 101300 | 10960375050 | 49300 | 49300 | 49350 | 49250 | 1251 |
| 536 | 20240607 | 101200 | 10898757300 | 49300 | 49300 | 49350 | 49300 | 401 |
| 537 | 20240607 | 101100 | 10878987750 | 49250 | 49400 | 49400 | 49150 | 2490 |
| 538 | 20240607 | 101000 | 10756359550 | 49350 | 49350 | 49350 | 49350 | 502 |
| 539 | 20240607 | 100900 | 10731585850 | 49350 | 49400 | 49400 | 49350 | 203 |
| 540 | 20240607 | 100800 | 10721565450 | 49400 | 49350 | 49400 | 49300 | 805 |
| 541 | 20240607 | 100700 | 10681837750 | 49350 | 49400 | 49400 | 49350 | 151 |
| 542 | 20240607 | 100600 | 10674379650 | 49400 | 49400 | 49450 | 49350 | 1764 |
| 543 | 20240607 | 100500 | 10587274850 | 49450 | 49500 | 49500 | 49400 | 1790 |
| 544 | 20240607 | 100400 | 10498732250 | 49550 | 49500 | 49550 | 49450 | 511 |
| 545 | 20240607 | 100300 | 10473444700 | 49500 | 49500 | 49550 | 49500 | 555 |
| 546 | 20240607 | 100200 | 10445967000 | 49550 | 49650 | 49750 | 49550 | 910 |
| 547 | 20240607 | 100100 | 10400816950 | 49650 | 49800 | 49850 | 49650 | 1921 |
| 548 | 20240607 | 100000 | 10305291000 | 49850 | 49750 | 49850 | 49700 | 326 |
| 549 | 20240607 | 095900 | 10289060800 | 49750 | 49550 | 49800 | 49550 | 965 |
| 550 | 20240607 | 095800 | 10241196000 | 49550 | 49550 | 49550 | 49350 | 4333 |
| 551 | 20240607 | 095700 | 10026896350 | 49550 | 49600 | 49600 | 49550 | 882 |
| 552 | 20240607 | 095600 | 9983191450 | 49600 | 49550 | 49600 | 49500 | 124 |
| 553 | 20240607 | 095500 | 9977047050 | 49550 | 49800 | 49800 | 49550 | 778 |
| 554 | 20240607 | 095400 | 9938387350 | 49850 | 49850 | 49900 | 49800 | 1250 |
| 555 | 20240607 | 095300 | 9876107100 | 49850 | 49750 | 49900 | 49700 | 1404 |
| 556 | 20240607 | 095200 | 9806152950 | 49750 | 49700 | 49750 | 49650 | 1079 |
| 557 | 20240607 | 095100 | 9752536600 | 49700 | 49550 | 49700 | 49500 | 466 |
| 558 | 20240607 | 095000 | 9729437400 | 49550 | 49500 | 49600 | 49500 | 627 |
| 559 | 20240607 | 094900 | 9698370850 | 49500 | 49650 | 49750 | 49500 | 2987 |
| 560 | 20240607 | 094800 | 9550243500 | 49700 | 49650 | 49700 | 49650 | 1426 |
| 561 | 20240607 | 094700 | 9479440050 | 49700 | 49800 | 49800 | 49650 | 936 |
| 562 | 20240607 | 094600 | 9432902550 | 49800 | 49850 | 49850 | 49800 | 1136 |
| 563 | 20240607 | 094500 | 9376315300 | 49850 | 49850 | 49850 | 49800 | 169 |
| 564 | 20240607 | 094400 | 9367890900 | 49850 | 49800 | 49850 | 49750 | 768 |
| 565 | 20240607 | 094300 | 9329643850 | 49800 | 49800 | 49800 | 49700 | 571 |
| 566 | 20240607 | 094200 | 9301212500 | 49800 | 49900 | 49900 | 49700 | 5174 |
| 567 | 20240607 | 094100 | 9043217550 | 49900 | 49850 | 49900 | 49750 | 2030 |
| 568 | 20240607 | 094000 | 8942094200 | 49850 | 49700 | 49950 | 49700 | 2879 |
| 569 | 20240607 | 093900 | 8798527900 | 49700 | 49700 | 49700 | 49650 | 1208 |
| 570 | 20240607 | 093800 | 8738515900 | 49700 | 49500 | 49700 | 49500 | 1597 |
| 571 | 20240607 | 093700 | 8659323500 | 49500 | 49350 | 49550 | 49350 | 1846 |
| 572 | 20240607 | 093600 | 8568078750 | 49350 | 49250 | 49450 | 49250 | 1983 |
| 573 | 20240607 | 093500 | 8470225000 | 49250 | 49000 | 49250 | 49000 | 1687 |
| 574 | 20240607 | 093400 | 8387348150 | 49000 | 48950 | 49050 | 48850 | 3792 |
| 575 | 20240607 | 093300 | 8201683750 | 48950 | 49200 | 49200 | 48850 | 3269 |
| 576 | 20240607 | 093200 | 8041506600 | 49100 | 49050 | 49200 | 48850 | 3210 |
| 577 | 20240607 | 093100 | 7884267900 | 49100 | 49300 | 49300 | 48950 | 10101 |
| 578 | 20240607 | 093000 | 7388782950 | 49350 | 49300 | 49400 | 49250 | 876 |
| 579 | 20240607 | 092900 | 7345612150 | 49250 | 49300 | 49400 | 49200 | 3509 |
| 580 | 20240607 | 092800 | 7172648800 | 49350 | 49350 | 49400 | 49300 | 1618 |
| 581 | 20240607 | 092700 | 7092777300 | 49400 | 49300 | 49400 | 49200 | 2660 |
| 582 | 20240607 | 092600 | 6961563200 | 49300 | 49150 | 49350 | 49050 | 4487 |
| 583 | 20240607 | 092500 | 6741177850 | 49150 | 49350 | 49400 | 49100 | 6303 |
| 584 | 20240607 | 092400 | 6430880850 | 49400 | 49500 | 49500 | 49350 | 1955 |
| 585 | 20240607 | 092300 | 6334320900 | 49500 | 49500 | 49550 | 49350 | 4949 |
| 586 | 20240607 | 092200 | 6089655100 | 49500 | 49550 | 49550 | 49450 | 6022 |
| 587 | 20240607 | 092100 | 5791554150 | 49550 | 49750 | 49750 | 49500 | 6056 |
| 588 | 20240607 | 092000 | 5491085800 | 49750 | 49750 | 49800 | 49650 | 4823 |
| 589 | 20240607 | 091900 | 5251458550 | 49750 | 49900 | 50000 | 49700 | 3308 |
| 590 | 20240607 | 091800 | 5086787550 | 49950 | 49950 | 50100 | 49900 | 2256 |
| 591 | 20240607 | 091700 | 4974022450 | 49950 | 49900 | 50100 | 49900 | 2688 |
| 592 | 20240607 | 091600 | 4839663000 | 49950 | 49750 | 49950 | 49700 | 1836 |
| 593 | 20240607 | 091500 | 4748171400 | 49750 | 49450 | 49800 | 49400 | 1904 |
| 594 | 20240607 | 091400 | 4653619800 | 49500 | 49700 | 49750 | 49400 | 6246 |
| 595 | 20240607 | 091300 | 4343980600 | 49650 | 49750 | 49800 | 49600 | 5428 |
| 596 | 20240607 | 091200 | 4074424250 | 49750 | 50000 | 50000 | 49700 | 2213 |
| 597 | 20240607 | 091100 | 3964245800 | 50000 | 49650 | 50000 | 49550 | 4898 |
| 598 | 20240607 | 091000 | 3720817200 | 49650 | 50000 | 50000 | 49600 | 10509 |
| 599 | 20240607 | 090900 | 3196922100 | 50000 | 50100 | 50200 | 50000 | 4794 |
| 600 | 20240607 | 090800 | 2956801100 | 50100 | 50300 | 50300 | 50100 | 4054 |
| 601 | 20240607 | 090700 | 2753263700 | 50300 | 50000 | 50600 | 50000 | 5270 |
| 602 | 20240607 | 090600 | 2488308700 | 50100 | 50900 | 51000 | 50000 | 9474 |
| 603 | 20240607 | 090500 | 2011051000 | 50800 | 50900 | 51100 | 50600 | 4609 |
| 604 | 20240607 | 090400 | 1776536900 | 51000 | 50600 | 51000 | 50400 | 5454 |
| 605 | 20240607 | 090300 | 1500173900 | 50500 | 50500 | 50600 | 50400 | 5003 |
| 606 | 20240607 | 090200 | 1247527800 | 50500 | 50800 | 50800 | 50400 | 3829 |
| 607 | 20240607 | 090100 | 1053935200 | 50800 | 50600 | 51000 | 50500 | 7292 |
| 608 | 20240607 | 090000 | 683870600 | 50600 | 51200 | 51300 | 50500 | 13394 |