30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 191600 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 14419 |
| 3 | 20240619 | 191500 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 4 | 20240619 | 191400 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 5 | 20240619 | 191300 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 6 | 20240619 | 191200 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 7 | 20240619 | 191100 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 8 | 20240619 | 191000 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 9 | 20240619 | 190900 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 10 | 20240619 | 190800 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 11 | 20240619 | 190700 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 12 | 20240619 | 190600 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 13 | 20240619 | 190500 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 14 | 20240619 | 190400 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 15 | 20240619 | 190300 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 16 | 20240619 | 190200 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 17 | 20240619 | 190100 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 18 | 20240619 | 190000 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 19 | 20240619 | 185900 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 20 | 20240619 | 185800 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 21 | 20240619 | 185700 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 22 | 20240619 | 185600 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 23 | 20240619 | 185500 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 24 | 20240619 | 185400 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 25 | 20240619 | 185300 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 26 | 20240619 | 185200 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 27 | 20240619 | 185100 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 28 | 20240619 | 185000 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 29 | 20240619 | 184900 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 30 | 20240619 | 184800 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 31 | 20240619 | 184700 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 32 | 20240619 | 184600 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 14419 |
| 33 | 20240619 | 184500 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 34 | 20240619 | 184400 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 35 | 20240619 | 184300 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 36 | 20240619 | 184200 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 37 | 20240619 | 184100 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 38 | 20240619 | 184000 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 39 | 20240619 | 183900 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 40 | 20240619 | 183800 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 41 | 20240619 | 183700 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 42 | 20240619 | 183600 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 43 | 20240619 | 183500 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 44 | 20240619 | 183400 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 45 | 20240619 | 183300 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 46 | 20240619 | 183200 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 47 | 20240619 | 183100 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 48 | 20240619 | 183000 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 49 | 20240619 | 182900 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 50 | 20240619 | 182800 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 51 | 20240619 | 182700 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 52 | 20240619 | 182600 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 53 | 20240619 | 182500 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 54 | 20240619 | 182400 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 55 | 20240619 | 182300 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 56 | 20240619 | 182200 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 57 | 20240619 | 182100 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 58 | 20240619 | 182000 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 59 | 20240619 | 181900 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 60 | 20240619 | 181800 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 61 | 20240619 | 181700 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 62 | 20240619 | 181600 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 14419 |
| 63 | 20240619 | 181500 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 64 | 20240619 | 181400 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 65 | 20240619 | 181300 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 66 | 20240619 | 181200 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 67 | 20240619 | 181100 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 68 | 20240619 | 181000 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 69 | 20240619 | 180900 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 70 | 20240619 | 180800 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 71 | 20240619 | 180700 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 72 | 20240619 | 180600 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 73 | 20240619 | 180500 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 74 | 20240619 | 180400 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 75 | 20240619 | 180300 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 76 | 20240619 | 180200 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 77 | 20240619 | 180100 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 78 | 20240619 | 180000 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 79 | 20240619 | 175900 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 80 | 20240619 | 175800 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 81 | 20240619 | 175700 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 82 | 20240619 | 175600 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 83 | 20240619 | 175500 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 84 | 20240619 | 175400 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 85 | 20240619 | 175300 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 86 | 20240619 | 175200 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 87 | 20240619 | 175100 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 88 | 20240619 | 175000 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 89 | 20240619 | 174900 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 90 | 20240619 | 174800 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 91 | 20240619 | 174700 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 92 | 20240619 | 174600 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 14419 |
| 93 | 20240619 | 174500 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 94 | 20240619 | 174400 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 95 | 20240619 | 174300 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 96 | 20240619 | 174200 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 97 | 20240619 | 174100 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 98 | 20240619 | 174000 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 99 | 20240619 | 173900 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 100 | 20240619 | 173800 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 101 | 20240619 | 173700 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 102 | 20240619 | 173600 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 103 | 20240619 | 173500 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 104 | 20240619 | 173400 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 105 | 20240619 | 173300 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 106 | 20240619 | 173200 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 107 | 20240619 | 173100 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 108 | 20240619 | 173000 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 109 | 20240619 | 172900 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 110 | 20240619 | 172800 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 111 | 20240619 | 172700 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 112 | 20240619 | 172600 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 113 | 20240619 | 172500 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 114 | 20240619 | 172400 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 115 | 20240619 | 172300 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 116 | 20240619 | 172200 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 117 | 20240619 | 172100 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 118 | 20240619 | 172000 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 119 | 20240619 | 171900 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 120 | 20240619 | 171800 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 121 | 20240619 | 171700 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 122 | 20240619 | 171600 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 14419 |
| 123 | 20240619 | 171500 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 124 | 20240619 | 171400 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 125 | 20240619 | 171300 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 126 | 20240619 | 171200 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 127 | 20240619 | 171100 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 128 | 20240619 | 171000 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 129 | 20240619 | 170900 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 130 | 20240619 | 170800 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 131 | 20240619 | 170700 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 132 | 20240619 | 170600 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 133 | 20240619 | 170500 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 134 | 20240619 | 170400 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 135 | 20240619 | 170300 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 136 | 20240619 | 170200 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 137 | 20240619 | 170100 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 138 | 20240619 | 170000 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 139 | 20240619 | 165900 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 140 | 20240619 | 165800 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 141 | 20240619 | 165700 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 142 | 20240619 | 165600 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 143 | 20240619 | 165500 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 144 | 20240619 | 165400 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 145 | 20240619 | 165300 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 146 | 20240619 | 165200 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 147 | 20240619 | 165100 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 148 | 20240619 | 165000 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 149 | 20240619 | 164900 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 150 | 20240619 | 164800 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 151 | 20240619 | 164700 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 152 | 20240619 | 164600 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 14419 |
| 153 | 20240619 | 164500 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 154 | 20240619 | 164400 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 155 | 20240619 | 164300 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 156 | 20240619 | 164200 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 157 | 20240619 | 164100 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 158 | 20240619 | 164000 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 159 | 20240619 | 163900 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 160 | 20240619 | 163800 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 161 | 20240619 | 163700 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 162 | 20240619 | 163600 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 163 | 20240619 | 163500 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 164 | 20240619 | 163400 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 165 | 20240619 | 163300 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 166 | 20240619 | 163200 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 167 | 20240619 | 163100 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 168 | 20240619 | 163000 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 169 | 20240619 | 162900 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 170 | 20240619 | 162800 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 171 | 20240619 | 162700 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 172 | 20240619 | 162600 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 173 | 20240619 | 162500 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 174 | 20240619 | 162400 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 175 | 20240619 | 162300 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 176 | 20240619 | 162200 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 177 | 20240619 | 162100 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 178 | 20240619 | 162000 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 179 | 20240619 | 161900 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 180 | 20240619 | 161800 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 181 | 20240619 | 161700 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 182 | 20240619 | 161600 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 14419 |
| 183 | 20240619 | 161500 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 184 | 20240619 | 161400 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 185 | 20240619 | 161300 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 186 | 20240619 | 161200 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 187 | 20240619 | 161100 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 188 | 20240619 | 161000 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 189 | 20240619 | 160900 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 190 | 20240619 | 160800 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 191 | 20240619 | 160700 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 192 | 20240619 | 160600 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 193 | 20240619 | 160500 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 194 | 20240619 | 160400 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 195 | 20240619 | 160300 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 196 | 20240619 | 160200 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 197 | 20240619 | 160100 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 198 | 20240619 | 160000 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 199 | 20240619 | 155900 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 200 | 20240619 | 155800 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 201 | 20240619 | 155700 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 202 | 20240619 | 155600 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 203 | 20240619 | 155500 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 204 | 20240619 | 155400 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 205 | 20240619 | 155300 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 206 | 20240619 | 155200 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 207 | 20240619 | 155100 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 208 | 20240619 | 155000 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 209 | 20240619 | 154900 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 210 | 20240619 | 154800 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 211 | 20240619 | 154700 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 212 | 20240619 | 154600 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 14419 |
| 213 | 20240619 | 154500 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 214 | 20240619 | 154400 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 215 | 20240619 | 154300 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 216 | 20240619 | 154200 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 217 | 20240619 | 154100 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 218 | 20240619 | 154000 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 219 | 20240619 | 153900 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 220 | 20240619 | 153800 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 221 | 20240619 | 153700 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 222 | 20240619 | 153600 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 223 | 20240619 | 153500 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 224 | 20240619 | 153400 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 225 | 20240619 | 153300 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 226 | 20240619 | 153200 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 227 | 20240619 | 153100 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 228 | 20240619 | 153000 | 6927688520 | 6620 | 6620 | 6620 | 6620 | 14419 |
| 229 | 20240619 | 152900 | 6832234740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 230 | 20240619 | 152800 | 6832234740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 231 | 20240619 | 152700 | 6832234740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 232 | 20240619 | 152600 | 6832234740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 233 | 20240619 | 152500 | 6832234740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 234 | 20240619 | 152400 | 6832234740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 235 | 20240619 | 152300 | 6832234740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 236 | 20240619 | 152200 | 6832234740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 237 | 20240619 | 152100 | 6832234740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 238 | 20240619 | 152000 | 6832234740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 239 | 20240619 | 151900 | 6832234740 | 6650 | 6660 | 6690 | 6640 | 4540 |
| 240 | 20240619 | 151800 | 6802037870 | 6670 | 6680 | 6680 | 6660 | 1985 |
| 241 | 20240619 | 151700 | 6788799560 | 6680 | 6690 | 6690 | 6670 | 4319 |
| 242 | 20240619 | 151600 | 6759961710 | 6690 | 6690 | 6690 | 6690 | 0 |
| 243 | 20240619 | 151500 | 6759961710 | 6690 | 6690 | 6690 | 6680 | 216 |
| 244 | 20240619 | 151400 | 6758517500 | 6690 | 6680 | 6690 | 6670 | 1071 |
| 245 | 20240619 | 151300 | 6751362630 | 6680 | 6680 | 6680 | 6670 | 1707 |
| 246 | 20240619 | 151200 | 6739960270 | 6680 | 6680 | 6690 | 6680 | 3819 |
| 247 | 20240619 | 151100 | 6714449250 | 6680 | 6700 | 6700 | 6680 | 1052 |
| 248 | 20240619 | 151000 | 6707410910 | 6700 | 6700 | 6710 | 6700 | 672 |
| 249 | 20240619 | 150900 | 6702907510 | 6700 | 6700 | 6700 | 6700 | 101 |
| 250 | 20240619 | 150800 | 6702230810 | 6710 | 6700 | 6710 | 6700 | 133 |
| 251 | 20240619 | 150700 | 6701339700 | 6710 | 6710 | 6710 | 6710 | 351 |
| 252 | 20240619 | 150600 | 6698984490 | 6710 | 6710 | 6710 | 6710 | 149 |
| 253 | 20240619 | 150500 | 6697984700 | 6710 | 6710 | 6710 | 6710 | 28 |
| 254 | 20240619 | 150400 | 6697796820 | 6710 | 6700 | 6710 | 6700 | 181 |
| 255 | 20240619 | 150300 | 6696583820 | 6700 | 6690 | 6700 | 6690 | 783 |
| 256 | 20240619 | 150200 | 6691337740 | 6700 | 6700 | 6700 | 6700 | 837 |
| 257 | 20240619 | 150100 | 6685729840 | 6710 | 6700 | 6710 | 6700 | 702 |
| 258 | 20240619 | 150000 | 6681026430 | 6700 | 6710 | 6710 | 6700 | 484 |
| 259 | 20240619 | 145900 | 6677781790 | 6710 | 6710 | 6710 | 6710 | 445 |
| 260 | 20240619 | 145800 | 6674795840 | 6720 | 6720 | 6720 | 6710 | 289 |
| 261 | 20240619 | 145700 | 6672856110 | 6720 | 6720 | 6730 | 6720 | 1341 |
| 262 | 20240619 | 145600 | 6663844090 | 6720 | 6710 | 6720 | 6710 | 20 |
| 263 | 20240619 | 145500 | 6663709740 | 6710 | 6710 | 6710 | 6710 | 1 |
| 264 | 20240619 | 145400 | 6663703030 | 6730 | 6730 | 6730 | 6720 | 145 |
| 265 | 20240619 | 145300 | 6662727190 | 6730 | 6700 | 6730 | 6700 | 254 |
| 266 | 20240619 | 145200 | 6661025330 | 6700 | 6700 | 6700 | 6700 | 0 |
| 267 | 20240619 | 145100 | 6661025330 | 6700 | 6700 | 6710 | 6700 | 1775 |
| 268 | 20240619 | 145000 | 6649132820 | 6700 | 6700 | 6700 | 6690 | 35 |
| 269 | 20240619 | 144900 | 6648898460 | 6700 | 6700 | 6700 | 6700 | 852 |
| 270 | 20240619 | 144800 | 6643190060 | 6700 | 6690 | 6700 | 6690 | 583 |
| 271 | 20240619 | 144700 | 6639289460 | 6700 | 6700 | 6700 | 6690 | 1441 |
| 272 | 20240619 | 144600 | 6629636760 | 6700 | 6690 | 6700 | 6690 | 175 |
| 273 | 20240619 | 144500 | 6628465990 | 6690 | 6700 | 6700 | 6690 | 661 |
| 274 | 20240619 | 144400 | 6624040070 | 6700 | 6690 | 6700 | 6690 | 1519 |
| 275 | 20240619 | 144300 | 6613862870 | 6700 | 6700 | 6700 | 6700 | 492 |
| 276 | 20240619 | 144200 | 6610566470 | 6700 | 6700 | 6700 | 6700 | 2000 |
| 277 | 20240619 | 144100 | 6597166470 | 6690 | 6690 | 6690 | 6690 | 570 |
| 278 | 20240619 | 144000 | 6593353170 | 6700 | 6700 | 6720 | 6700 | 3481 |
| 279 | 20240619 | 143900 | 6570010990 | 6710 | 6710 | 6710 | 6710 | 471 |
| 280 | 20240619 | 143800 | 6566850580 | 6710 | 6710 | 6710 | 6710 | 10 |
| 281 | 20240619 | 143700 | 6566783480 | 6700 | 6700 | 6700 | 6700 | 1060 |
| 282 | 20240619 | 143600 | 6559681480 | 6700 | 6700 | 6700 | 6700 | 153 |
| 283 | 20240619 | 143500 | 6558656380 | 6690 | 6690 | 6690 | 6690 | 0 |
| 284 | 20240619 | 143400 | 6558656380 | 6690 | 6700 | 6700 | 6690 | 319 |
| 285 | 20240619 | 143300 | 6556521180 | 6690 | 6700 | 6700 | 6690 | 274 |
| 286 | 20240619 | 143200 | 6554686370 | 6690 | 6690 | 6690 | 6690 | 631 |
| 287 | 20240619 | 143100 | 6550464980 | 6690 | 6690 | 6700 | 6690 | 500 |
| 288 | 20240619 | 143000 | 6547119890 | 6710 | 6700 | 6710 | 6700 | 173 |
| 289 | 20240619 | 142900 | 6545960490 | 6690 | 6690 | 6690 | 6690 | 17 |
| 290 | 20240619 | 142800 | 6545846760 | 6680 | 6690 | 6690 | 6680 | 252 |
| 291 | 20240619 | 142700 | 6544163090 | 6690 | 6720 | 6720 | 6690 | 229 |
| 292 | 20240619 | 142600 | 6542630950 | 6720 | 6720 | 6720 | 6720 | 0 |
| 293 | 20240619 | 142500 | 6542630950 | 6720 | 6700 | 6720 | 6690 | 978 |
| 294 | 20240619 | 142400 | 6536081290 | 6700 | 6710 | 6710 | 6700 | 208 |
| 295 | 20240619 | 142300 | 6534685710 | 6720 | 6690 | 6720 | 6690 | 3265 |
| 296 | 20240619 | 142200 | 6512793600 | 6690 | 6700 | 6700 | 6690 | 759 |
| 297 | 20240619 | 142100 | 6507714890 | 6700 | 6710 | 6710 | 6700 | 2092 |
| 298 | 20240619 | 142000 | 6493697310 | 6720 | 6720 | 6720 | 6720 | 305 |
| 299 | 20240619 | 141900 | 6491647710 | 6720 | 6720 | 6720 | 6720 | 100 |
| 300 | 20240619 | 141800 | 6490975710 | 6720 | 6720 | 6720 | 6720 | 1 |
| 301 | 20240619 | 141700 | 6490968990 | 6720 | 6720 | 6720 | 6720 | 207 |
| 302 | 20240619 | 141600 | 6489577950 | 6720 | 6720 | 6720 | 6700 | 1354 |
| 303 | 20240619 | 141500 | 6480486910 | 6730 | 6730 | 6730 | 6730 | 142 |
| 304 | 20240619 | 141400 | 6479531250 | 6730 | 6730 | 6730 | 6730 | 302 |
| 305 | 20240619 | 141300 | 6477498790 | 6740 | 6750 | 6750 | 6740 | 717 |
| 306 | 20240619 | 141200 | 6472662370 | 6750 | 6750 | 6750 | 6750 | 1554 |
| 307 | 20240619 | 141100 | 6462172870 | 6760 | 6760 | 6760 | 6760 | 32 |
| 308 | 20240619 | 141000 | 6461956550 | 6770 | 6760 | 6770 | 6760 | 698 |
| 309 | 20240619 | 140900 | 6457238050 | 6770 | 6780 | 6780 | 6770 | 501 |
| 310 | 20240619 | 140800 | 6453845280 | 6770 | 6770 | 6770 | 6770 | 306 |
| 311 | 20240619 | 140700 | 6451773660 | 6780 | 6780 | 6780 | 6780 | 25 |
| 312 | 20240619 | 140600 | 6451604160 | 6780 | 6780 | 6780 | 6780 | 125 |
| 313 | 20240619 | 140500 | 6450756660 | 6760 | 6760 | 6760 | 6760 | 0 |
| 314 | 20240619 | 140400 | 6450756660 | 6760 | 6770 | 6770 | 6760 | 1005 |
| 315 | 20240619 | 140300 | 6443958230 | 6770 | 6770 | 6770 | 6770 | 50 |
| 316 | 20240619 | 140200 | 6443619730 | 6790 | 6790 | 6790 | 6790 | 0 |
| 317 | 20240619 | 140100 | 6443619730 | 6790 | 6780 | 6790 | 6780 | 1879 |
| 318 | 20240619 | 140000 | 6430861570 | 6780 | 6800 | 6800 | 6780 | 147 |
| 319 | 20240619 | 135900 | 6429862970 | 6780 | 6780 | 6780 | 6760 | 2152 |
| 320 | 20240619 | 135800 | 6415278400 | 6780 | 6770 | 6780 | 6770 | 178 |
| 321 | 20240619 | 135700 | 6414071600 | 6770 | 6770 | 6770 | 6750 | 70 |
| 322 | 20240619 | 135600 | 6413597720 | 6770 | 6750 | 6770 | 6750 | 570 |
| 323 | 20240619 | 135500 | 6409740820 | 6750 | 6750 | 6750 | 6750 | 0 |
| 324 | 20240619 | 135400 | 6409740820 | 6750 | 6750 | 6750 | 6750 | 250 |
| 325 | 20240619 | 135300 | 6408053320 | 6770 | 6770 | 6770 | 6770 | 2 |
| 326 | 20240619 | 135200 | 6408039780 | 6740 | 6740 | 6740 | 6740 | 70 |
| 327 | 20240619 | 135100 | 6407567980 | 6740 | 6740 | 6740 | 6740 | 82 |
| 328 | 20240619 | 135000 | 6407015300 | 6740 | 6740 | 6740 | 6740 | 714 |
| 329 | 20240619 | 134900 | 6402202940 | 6740 | 6740 | 6740 | 6740 | 400 |
| 330 | 20240619 | 134800 | 6399506940 | 6740 | 6750 | 6750 | 6740 | 501 |
| 331 | 20240619 | 134700 | 6396129180 | 6750 | 6760 | 6760 | 6750 | 1030 |
| 332 | 20240619 | 134600 | 6389175550 | 6760 | 6770 | 6770 | 6760 | 740 |
| 333 | 20240619 | 134500 | 6384170200 | 6760 | 6760 | 6760 | 6760 | 100 |
| 334 | 20240619 | 134400 | 6383494200 | 6760 | 6760 | 6760 | 6750 | 484 |
| 335 | 20240619 | 134300 | 6380222510 | 6770 | 6780 | 6780 | 6770 | 2071 |
| 336 | 20240619 | 134200 | 6366191100 | 6780 | 6780 | 6790 | 6780 | 275 |
| 337 | 20240619 | 134100 | 6364326100 | 6790 | 6790 | 6790 | 6790 | 16 |
| 338 | 20240619 | 134000 | 6364217460 | 6790 | 6790 | 6790 | 6790 | 20 |
| 339 | 20240619 | 133900 | 6364081660 | 6790 | 6780 | 6790 | 6770 | 385 |
| 340 | 20240619 | 133800 | 6361471110 | 6780 | 6780 | 6780 | 6780 | 0 |
| 341 | 20240619 | 133700 | 6361471110 | 6780 | 6780 | 6780 | 6770 | 14 |
| 342 | 20240619 | 133600 | 6361376310 | 6770 | 6770 | 6770 | 6770 | 125 |
| 343 | 20240619 | 133500 | 6360530060 | 6770 | 6770 | 6770 | 6770 | 23 |
| 344 | 20240619 | 133400 | 6360374350 | 6740 | 6780 | 6780 | 6740 | 759 |
| 345 | 20240619 | 133300 | 6355245120 | 6780 | 6790 | 6790 | 6780 | 304 |
| 346 | 20240619 | 133200 | 6353183880 | 6760 | 6770 | 6790 | 6760 | 314 |
| 347 | 20240619 | 133100 | 6351051910 | 6750 | 6750 | 6750 | 6750 | 0 |
| 348 | 20240619 | 133000 | 6351051910 | 6750 | 6750 | 6750 | 6750 | 75 |
| 349 | 20240619 | 132900 | 6350545660 | 6750 | 6770 | 6770 | 6740 | 173 |
| 350 | 20240619 | 132800 | 6349379600 | 6740 | 6740 | 6740 | 6740 | 90 |
| 351 | 20240619 | 132700 | 6348773000 | 6740 | 6740 | 6740 | 6740 | 71 |
| 352 | 20240619 | 132600 | 6348294460 | 6710 | 6720 | 6720 | 6710 | 1774 |
| 353 | 20240619 | 132500 | 6336380800 | 6720 | 6720 | 6740 | 6720 | 161 |
| 354 | 20240619 | 132400 | 6335298840 | 6720 | 6710 | 6720 | 6710 | 1300 |
| 355 | 20240619 | 132300 | 6326564910 | 6710 | 6710 | 6710 | 6700 | 530 |
| 356 | 20240619 | 132200 | 6323013830 | 6710 | 6710 | 6710 | 6700 | 859 |
| 357 | 20240619 | 132100 | 6317256070 | 6700 | 6710 | 6710 | 6700 | 638 |
| 358 | 20240619 | 132000 | 6312981130 | 6710 | 6700 | 6710 | 6700 | 22 |
| 359 | 20240619 | 131900 | 6312833710 | 6670 | 6680 | 6720 | 6670 | 2746 |
| 360 | 20240619 | 131800 | 6294480090 | 6670 | 6690 | 6700 | 6670 | 5511 |
| 361 | 20240619 | 131700 | 6257653760 | 6690 | 6700 | 6700 | 6670 | 3376 |
| 362 | 20240619 | 131600 | 6235078010 | 6700 | 6730 | 6730 | 6700 | 4851 |
| 363 | 20240619 | 131500 | 6202548890 | 6730 | 6750 | 6750 | 6730 | 1627 |
| 364 | 20240619 | 131400 | 6191586260 | 6760 | 6780 | 6780 | 6760 | 46 |
| 365 | 20240619 | 131300 | 6191274960 | 6790 | 6790 | 6790 | 6790 | 4 |
| 366 | 20240619 | 131200 | 6191247800 | 6790 | 6780 | 6790 | 6770 | 202 |
| 367 | 20240619 | 131100 | 6189880000 | 6780 | 6780 | 6790 | 6750 | 1487 |
| 368 | 20240619 | 131000 | 6179828160 | 6780 | 6780 | 6780 | 6780 | 65 |
| 369 | 20240619 | 130900 | 6179387460 | 6780 | 6770 | 6780 | 6750 | 278 |
| 370 | 20240619 | 130800 | 6177506920 | 6750 | 6740 | 6760 | 6710 | 2723 |
| 371 | 20240619 | 130700 | 6159171200 | 6740 | 6750 | 6750 | 6740 | 630 |
| 372 | 20240619 | 130600 | 6154924190 | 6750 | 6770 | 6770 | 6750 | 549 |
| 373 | 20240619 | 130500 | 6151213690 | 6750 | 6750 | 6780 | 6750 | 1729 |
| 374 | 20240619 | 130400 | 6139540450 | 6740 | 6810 | 6810 | 6740 | 9276 |
| 375 | 20240619 | 130300 | 6076608590 | 6830 | 6830 | 6830 | 6820 | 2055 |
| 376 | 20240619 | 130200 | 6062592930 | 6830 | 6840 | 6840 | 6820 | 2586 |
| 377 | 20240619 | 130100 | 6044935060 | 6840 | 6850 | 6850 | 6840 | 469 |
| 378 | 20240619 | 130000 | 6041723130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 379 | 20240619 | 125900 | 6041723130 | 6850 | 6840 | 6850 | 6820 | 6919 |
| 380 | 20240619 | 125800 | 5994440290 | 6850 | 6850 | 6860 | 6840 | 4681 |
| 381 | 20240619 | 125700 | 5962375910 | 6850 | 6860 | 6860 | 6840 | 361 |
| 382 | 20240619 | 125600 | 5959902850 | 6860 | 6860 | 6880 | 6850 | 3749 |
| 383 | 20240619 | 125500 | 5934209520 | 6880 | 6940 | 6940 | 6850 | 6932 |
| 384 | 20240619 | 125400 | 5886443180 | 6940 | 6940 | 6940 | 6930 | 472 |
| 385 | 20240619 | 125300 | 5883168960 | 6940 | 6940 | 6940 | 6940 | 170 |
| 386 | 20240619 | 125200 | 5881989160 | 6940 | 6930 | 6940 | 6930 | 12 |
| 387 | 20240619 | 125100 | 5881905990 | 6930 | 6950 | 6950 | 6930 | 529 |
| 388 | 20240619 | 125000 | 5878235500 | 6970 | 6970 | 6970 | 6970 | 10 |
| 389 | 20240619 | 124900 | 5878165800 | 6940 | 6940 | 6940 | 6940 | 729 |
| 390 | 20240619 | 124800 | 5873106540 | 6940 | 6940 | 6940 | 6940 | 398 |
| 391 | 20240619 | 124700 | 5870344420 | 6940 | 6950 | 6950 | 6940 | 1256 |
| 392 | 20240619 | 124600 | 5861619280 | 6940 | 6960 | 6980 | 6940 | 224 |
| 393 | 20240619 | 124500 | 5860062840 | 6950 | 6950 | 6980 | 6950 | 277 |
| 394 | 20240619 | 124400 | 5858137660 | 6950 | 6950 | 6950 | 6950 | 63 |
| 395 | 20240619 | 124300 | 5857699810 | 6950 | 6950 | 6950 | 6950 | 0 |
| 396 | 20240619 | 124200 | 5857699810 | 6950 | 6950 | 6950 | 6950 | 230 |
| 397 | 20240619 | 124100 | 5856101310 | 6950 | 6940 | 6950 | 6940 | 311 |
| 398 | 20240619 | 124000 | 5853940860 | 6930 | 6930 | 6930 | 6930 | 1 |
| 399 | 20240619 | 123900 | 5853933930 | 6920 | 6920 | 6920 | 6920 | 0 |
| 400 | 20240619 | 123800 | 5853933930 | 6920 | 6920 | 6920 | 6920 | 60 |
| 401 | 20240619 | 123700 | 5853518730 | 6920 | 6930 | 6930 | 6920 | 1611 |
| 402 | 20240619 | 123600 | 5842359610 | 6930 | 6940 | 6940 | 6930 | 99 |
| 403 | 20240619 | 123500 | 5841673530 | 6940 | 6970 | 6970 | 6940 | 613 |
| 404 | 20240619 | 123400 | 5837409390 | 6960 | 6950 | 6960 | 6950 | 176 |
| 405 | 20240619 | 123300 | 5836184480 | 6960 | 6950 | 6960 | 6950 | 105 |
| 406 | 20240619 | 123200 | 5835454680 | 6950 | 6930 | 6950 | 6930 | 561 |
| 407 | 20240619 | 123100 | 5831556470 | 6930 | 6930 | 6930 | 6930 | 200 |
| 408 | 20240619 | 123000 | 5830170470 | 6920 | 6950 | 6950 | 6920 | 43 |
| 409 | 20240619 | 122900 | 5829871710 | 6910 | 6910 | 6920 | 6910 | 1006 |
| 410 | 20240619 | 122800 | 5822916250 | 6920 | 6900 | 6920 | 6880 | 1615 |
| 411 | 20240619 | 122700 | 5811784670 | 6920 | 6920 | 6950 | 6900 | 5360 |
| 412 | 20240619 | 122600 | 5774781400 | 6920 | 6980 | 6980 | 6920 | 155 |
| 413 | 20240619 | 122500 | 5773702330 | 6980 | 6980 | 6980 | 6980 | 0 |
| 414 | 20240619 | 122400 | 5773702330 | 6980 | 6980 | 6980 | 6980 | 38 |
| 415 | 20240619 | 122300 | 5773437090 | 6990 | 6960 | 6990 | 6940 | 33 |
| 416 | 20240619 | 122200 | 5773206860 | 6960 | 6940 | 6960 | 6940 | 200 |
| 417 | 20240619 | 122100 | 5771814880 | 6940 | 6980 | 6980 | 6940 | 948 |
| 418 | 20240619 | 122000 | 5765215600 | 6980 | 6980 | 6990 | 6980 | 459 |
| 419 | 20240619 | 121900 | 5762011770 | 6980 | 6980 | 6990 | 6970 | 360 |
| 420 | 20240619 | 121800 | 5759497550 | 6970 | 6970 | 6970 | 6970 | 43 |
| 421 | 20240619 | 121700 | 5759197840 | 6970 | 6970 | 6970 | 6970 | 357 |
| 422 | 20240619 | 121600 | 5756709550 | 6960 | 6960 | 6960 | 6960 | 344 |
| 423 | 20240619 | 121500 | 5754315310 | 6960 | 6930 | 6970 | 6930 | 1528 |
| 424 | 20240619 | 121400 | 5743701800 | 6930 | 6960 | 6970 | 6930 | 111 |
| 425 | 20240619 | 121300 | 5742929220 | 6960 | 6970 | 6970 | 6930 | 577 |
| 426 | 20240619 | 121200 | 5738915360 | 6930 | 6920 | 6970 | 6920 | 1040 |
| 427 | 20240619 | 121100 | 5731668170 | 6920 | 6940 | 6950 | 6920 | 569 |
| 428 | 20240619 | 121000 | 5727713870 | 6950 | 6950 | 6980 | 6930 | 1102 |
| 429 | 20240619 | 120900 | 5720065670 | 6940 | 6970 | 6980 | 6940 | 873 |
| 430 | 20240619 | 120800 | 5713984590 | 6970 | 6960 | 6970 | 6960 | 934 |
| 431 | 20240619 | 120700 | 5707480610 | 6950 | 6900 | 6950 | 6900 | 1172 |
| 432 | 20240619 | 120600 | 5699347940 | 6900 | 6930 | 6970 | 6900 | 4617 |
| 433 | 20240619 | 120500 | 5667454500 | 6940 | 6960 | 6980 | 6910 | 3221 |
| 434 | 20240619 | 120400 | 5645110130 | 6970 | 6970 | 6970 | 6970 | 103 |
| 435 | 20240619 | 120300 | 5644392220 | 6960 | 6960 | 6970 | 6960 | 444 |
| 436 | 20240619 | 120200 | 5641301970 | 6960 | 6960 | 6960 | 6960 | 40 |
| 437 | 20240619 | 120100 | 5641023570 | 6960 | 6960 | 6960 | 6960 | 143 |
| 438 | 20240619 | 120000 | 5640028290 | 6960 | 6980 | 6980 | 6960 | 481 |
| 439 | 20240619 | 115900 | 5636677310 | 6960 | 6960 | 6960 | 6960 | 110 |
| 440 | 20240619 | 115800 | 5635911710 | 6950 | 6940 | 6950 | 6940 | 328 |
| 441 | 20240619 | 115700 | 5633632310 | 6930 | 6930 | 6930 | 6930 | 0 |
| 442 | 20240619 | 115600 | 5633632310 | 6930 | 6930 | 6950 | 6930 | 291 |
| 443 | 20240619 | 115500 | 5631615660 | 6940 | 6980 | 6980 | 6940 | 2015 |
| 444 | 20240619 | 115400 | 5617617210 | 6980 | 6980 | 6980 | 6980 | 1001 |
| 445 | 20240619 | 115300 | 5610630230 | 6980 | 6960 | 6990 | 6960 | 769 |
| 446 | 20240619 | 115200 | 5605271220 | 6990 | 6990 | 6990 | 6990 | 725 |
| 447 | 20240619 | 115100 | 5600203470 | 6990 | 6960 | 6990 | 6950 | 2202 |
| 448 | 20240619 | 115000 | 5584815570 | 6950 | 6990 | 6990 | 6950 | 752 |
| 449 | 20240619 | 114900 | 5579581870 | 6990 | 6940 | 6990 | 6940 | 466 |
| 450 | 20240619 | 114800 | 5576327550 | 6960 | 6960 | 6960 | 6940 | 1324 |
| 451 | 20240619 | 114700 | 5567129730 | 6950 | 6950 | 6970 | 6950 | 561 |
| 452 | 20240619 | 114600 | 5563221530 | 6950 | 6950 | 6970 | 6950 | 111 |
| 453 | 20240619 | 114500 | 5562450000 | 6950 | 6970 | 6970 | 6950 | 471 |
| 454 | 20240619 | 114400 | 5559175060 | 6970 | 6980 | 6980 | 6960 | 975 |
| 455 | 20240619 | 114300 | 5552377670 | 6980 | 6980 | 6980 | 6980 | 11 |
| 456 | 20240619 | 114200 | 5552300890 | 6970 | 6970 | 6970 | 6970 | 150 |
| 457 | 20240619 | 114100 | 5551255390 | 6970 | 7010 | 7010 | 6970 | 2143 |
| 458 | 20240619 | 114000 | 5536263100 | 7020 | 7000 | 7020 | 7000 | 919 |
| 459 | 20240619 | 113900 | 5529821320 | 7000 | 7010 | 7010 | 7000 | 1514 |
| 460 | 20240619 | 113800 | 5519221010 | 7010 | 7010 | 7010 | 7010 | 169 |
| 461 | 20240619 | 113700 | 5518036320 | 7020 | 7000 | 7020 | 7000 | 204 |
| 462 | 20240619 | 113600 | 5516608220 | 6990 | 7000 | 7000 | 6990 | 596 |
| 463 | 20240619 | 113500 | 5512441450 | 6990 | 6990 | 6990 | 6990 | 626 |
| 464 | 20240619 | 113400 | 5508065710 | 6990 | 7020 | 7020 | 6990 | 2467 |
| 465 | 20240619 | 113300 | 5490751260 | 7000 | 7000 | 7010 | 7000 | 1207 |
| 466 | 20240619 | 113200 | 5482301470 | 7000 | 7000 | 7010 | 7000 | 773 |
| 467 | 20240619 | 113100 | 5476890330 | 7000 | 6980 | 7000 | 6980 | 1950 |
| 468 | 20240619 | 113000 | 5463249770 | 6980 | 6980 | 6980 | 6980 | 467 |
| 469 | 20240619 | 112900 | 5459990110 | 6980 | 6950 | 6980 | 6950 | 1377 |
| 470 | 20240619 | 112800 | 5450393320 | 6950 | 6950 | 6950 | 6940 | 253 |
| 471 | 20240619 | 112700 | 5448634980 | 6960 | 6960 | 6960 | 6950 | 14 |
| 472 | 20240619 | 112600 | 5448537640 | 6960 | 6960 | 6960 | 6940 | 540 |
| 473 | 20240619 | 112500 | 5444780560 | 6960 | 6950 | 6970 | 6950 | 3398 |
| 474 | 20240619 | 112400 | 5421129680 | 6950 | 6950 | 6960 | 6950 | 1056 |
| 475 | 20240619 | 112300 | 5413788400 | 6950 | 6930 | 6950 | 6930 | 1205 |
| 476 | 20240619 | 112200 | 5405431120 | 6930 | 6900 | 6930 | 6890 | 1942 |
| 477 | 20240619 | 112100 | 5392001550 | 6900 | 6900 | 6900 | 6900 | 1 |
| 478 | 20240619 | 112000 | 5391994650 | 6900 | 6890 | 6900 | 6870 | 15 |
| 479 | 20240619 | 111900 | 5391891430 | 6890 | 6900 | 6900 | 6890 | 2 |
| 480 | 20240619 | 111800 | 5391877640 | 6890 | 6900 | 6900 | 6890 | 68 |
| 481 | 20240619 | 111700 | 5391408450 | 6900 | 6870 | 6900 | 6850 | 490 |
| 482 | 20240619 | 111600 | 5388046230 | 6870 | 6890 | 6890 | 6860 | 1988 |
| 483 | 20240619 | 111500 | 5374394110 | 6890 | 6870 | 6890 | 6870 | 90 |
| 484 | 20240619 | 111400 | 5373774910 | 6880 | 6870 | 6880 | 6870 | 163 |
| 485 | 20240619 | 111300 | 5372654920 | 6880 | 6880 | 6880 | 6880 | 3 |
| 486 | 20240619 | 111200 | 5372634280 | 6870 | 6860 | 6880 | 6860 | 191 |
| 487 | 20240619 | 111100 | 5371323010 | 6860 | 6870 | 6870 | 6860 | 141 |
| 488 | 20240619 | 111000 | 5370355610 | 6880 | 6880 | 6880 | 6880 | 113 |
| 489 | 20240619 | 110900 | 5369578170 | 6880 | 6900 | 6900 | 6880 | 150 |
| 490 | 20240619 | 110800 | 5368543430 | 6900 | 6900 | 6900 | 6900 | 198 |
| 491 | 20240619 | 110700 | 5367177230 | 6910 | 6910 | 6920 | 6910 | 90 |
| 492 | 20240619 | 110600 | 5366555320 | 6920 | 6930 | 6930 | 6890 | 592 |
| 493 | 20240619 | 110500 | 5362467600 | 6930 | 6900 | 6930 | 6900 | 280 |
| 494 | 20240619 | 110400 | 5360531930 | 6880 | 6870 | 6880 | 6870 | 801 |
| 495 | 20240619 | 110300 | 5355024800 | 6870 | 6860 | 6870 | 6860 | 167 |
| 496 | 20240619 | 110200 | 5353878710 | 6860 | 6860 | 6860 | 6860 | 162 |
| 497 | 20240619 | 110100 | 5352767390 | 6860 | 6860 | 6860 | 6860 | 297 |
| 498 | 20240619 | 110000 | 5350729970 | 6850 | 6850 | 6850 | 6850 | 2 |
| 499 | 20240619 | 105900 | 5350716270 | 6850 | 6880 | 6880 | 6850 | 606 |
| 500 | 20240619 | 105800 | 5346560270 | 6860 | 6850 | 6860 | 6850 | 216 |
| 501 | 20240619 | 105700 | 5345078610 | 6860 | 6880 | 6880 | 6860 | 25 |
| 502 | 20240619 | 105600 | 5344906920 | 6880 | 6850 | 6880 | 6840 | 346 |
| 503 | 20240619 | 105500 | 5342539760 | 6850 | 6870 | 6880 | 6850 | 533 |
| 504 | 20240619 | 105400 | 5338884020 | 6880 | 6840 | 6880 | 6840 | 439 |
| 505 | 20240619 | 105300 | 5335872970 | 6850 | 6850 | 6850 | 6840 | 332 |
| 506 | 20240619 | 105200 | 5333600350 | 6850 | 6850 | 6860 | 6840 | 205 |
| 507 | 20240619 | 105100 | 5332197150 | 6860 | 6870 | 6880 | 6850 | 144 |
| 508 | 20240619 | 105000 | 5331210030 | 6870 | 6880 | 6880 | 6870 | 86 |
| 509 | 20240619 | 104900 | 5330618960 | 6870 | 6890 | 6890 | 6830 | 483 |
| 510 | 20240619 | 104800 | 5327311330 | 6890 | 6840 | 6890 | 6820 | 1338 |
| 511 | 20240619 | 104700 | 5318169530 | 6840 | 6850 | 6850 | 6830 | 4091 |
| 512 | 20240619 | 104600 | 5290201300 | 6850 | 6850 | 6850 | 6840 | 308 |
| 513 | 20240619 | 104500 | 5288091510 | 6850 | 6840 | 6900 | 6840 | 1500 |
| 514 | 20240619 | 104400 | 5277796730 | 6840 | 6840 | 6840 | 6840 | 856 |
| 515 | 20240619 | 104300 | 5271941690 | 6850 | 6850 | 6850 | 6850 | 397 |
| 516 | 20240619 | 104200 | 5269222240 | 6850 | 6850 | 6860 | 6850 | 96 |
| 517 | 20240619 | 104100 | 5268564090 | 6860 | 6860 | 6860 | 6850 | 366 |
| 518 | 20240619 | 104000 | 5266056480 | 6850 | 6860 | 6870 | 6850 | 809 |
| 519 | 20240619 | 103900 | 5260511180 | 6860 | 6860 | 6870 | 6860 | 531 |
| 520 | 20240619 | 103800 | 5256867820 | 6870 | 6880 | 6880 | 6860 | 3242 |
| 521 | 20240619 | 103700 | 5234608210 | 6880 | 6890 | 6890 | 6880 | 571 |
| 522 | 20240619 | 103600 | 5230678470 | 6880 | 6880 | 6880 | 6880 | 184 |
| 523 | 20240619 | 103500 | 5229412550 | 6870 | 6890 | 6890 | 6870 | 751 |
| 524 | 20240619 | 103400 | 5224243950 | 6890 | 6890 | 6890 | 6880 | 270 |
| 525 | 20240619 | 103300 | 5222384280 | 6890 | 6890 | 6900 | 6890 | 876 |
| 526 | 20240619 | 103200 | 5216348360 | 6910 | 6900 | 6910 | 6900 | 123 |
| 527 | 20240619 | 103100 | 5215499120 | 6890 | 6920 | 6920 | 6890 | 334 |
| 528 | 20240619 | 103000 | 5213188440 | 6920 | 6850 | 6920 | 6830 | 1387 |
| 529 | 20240619 | 102900 | 5203687500 | 6850 | 6850 | 6860 | 6850 | 885 |
| 530 | 20240619 | 102800 | 5197624540 | 6850 | 6860 | 6870 | 6850 | 6824 |
| 531 | 20240619 | 102700 | 5150793730 | 6860 | 6910 | 6910 | 6860 | 9964 |
| 532 | 20240619 | 102600 | 5082167970 | 6910 | 6910 | 6910 | 6910 | 1581 |
| 533 | 20240619 | 102500 | 5071243260 | 6900 | 6920 | 6920 | 6900 | 7468 |
| 534 | 20240619 | 102400 | 5019678080 | 6920 | 6930 | 6930 | 6920 | 9097 |
| 535 | 20240619 | 102300 | 4956723030 | 6930 | 6930 | 6950 | 6930 | 2349 |
| 536 | 20240619 | 102200 | 4940442780 | 6940 | 6930 | 6950 | 6930 | 648 |
| 537 | 20240619 | 102100 | 4935945720 | 6930 | 6940 | 6940 | 6930 | 1082 |
| 538 | 20240619 | 102000 | 4928440620 | 6930 | 6940 | 6940 | 6930 | 1054 |
| 539 | 20240619 | 101900 | 4921133890 | 6940 | 6940 | 6950 | 6940 | 1888 |
| 540 | 20240619 | 101800 | 4908028120 | 6930 | 6930 | 6940 | 6930 | 1641 |
| 541 | 20240619 | 101700 | 4896651650 | 6930 | 6940 | 6940 | 6920 | 3728 |
| 542 | 20240619 | 101600 | 4870827560 | 6930 | 6960 | 6960 | 6930 | 4335 |
| 543 | 20240619 | 101500 | 4840758930 | 6960 | 6950 | 6970 | 6950 | 2179 |
| 544 | 20240619 | 101400 | 4825605020 | 6950 | 6970 | 6990 | 6950 | 992 |
| 545 | 20240619 | 101300 | 4818678460 | 6970 | 6970 | 6990 | 6920 | 7746 |
| 546 | 20240619 | 101200 | 4764927390 | 6970 | 7000 | 7000 | 6950 | 4815 |
| 547 | 20240619 | 101100 | 4731287950 | 7000 | 7030 | 7040 | 7000 | 6821 |
| 548 | 20240619 | 101000 | 4683503930 | 7030 | 7030 | 7040 | 7020 | 1942 |
| 549 | 20240619 | 100900 | 4669855490 | 7040 | 7040 | 7040 | 7030 | 3211 |
| 550 | 20240619 | 100800 | 4647272500 | 7030 | 7080 | 7080 | 7020 | 7611 |
| 551 | 20240619 | 100700 | 4593687780 | 7070 | 7050 | 7100 | 7050 | 2834 |
| 552 | 20240619 | 100600 | 4573651070 | 7100 | 7110 | 7110 | 7050 | 3466 |
| 553 | 20240619 | 100500 | 4549121950 | 7100 | 7130 | 7170 | 7080 | 4496 |
| 554 | 20240619 | 100400 | 4517123120 | 7150 | 7080 | 7170 | 7060 | 6551 |
| 555 | 20240619 | 100300 | 4470592460 | 7100 | 7080 | 7100 | 7060 | 3428 |
| 556 | 20240619 | 100200 | 4446354880 | 7080 | 7100 | 7120 | 7060 | 2182 |
| 557 | 20240619 | 100100 | 4430881080 | 7100 | 7250 | 7260 | 7070 | 24540 |
| 558 | 20240619 | 100000 | 4255307960 | 7250 | 7180 | 7250 | 7180 | 10572 |
| 559 | 20240619 | 095900 | 4178950620 | 7170 | 7180 | 7180 | 7170 | 993 |
| 560 | 20240619 | 095800 | 4171823610 | 7180 | 7180 | 7190 | 7170 | 2824 |
| 561 | 20240619 | 095700 | 4151548770 | 7180 | 7160 | 7180 | 7140 | 7717 |
| 562 | 20240619 | 095600 | 4096322440 | 7170 | 7170 | 7170 | 7170 | 600 |
| 563 | 20240619 | 095500 | 4092020440 | 7150 | 7200 | 7200 | 7150 | 2976 |
| 564 | 20240619 | 095400 | 4070681680 | 7170 | 7170 | 7220 | 7170 | 9024 |
| 565 | 20240619 | 095300 | 4005698980 | 7180 | 7120 | 7190 | 7110 | 6122 |
| 566 | 20240619 | 095200 | 3962016140 | 7110 | 7100 | 7120 | 7100 | 2597 |
| 567 | 20240619 | 095100 | 3943561690 | 7110 | 7090 | 7110 | 7070 | 1479 |
| 568 | 20240619 | 095000 | 3933078260 | 7070 | 7060 | 7110 | 7040 | 7885 |
| 569 | 20240619 | 094900 | 3877313700 | 7050 | 7070 | 7090 | 7050 | 3674 |
| 570 | 20240619 | 094800 | 3851381640 | 7090 | 7110 | 7120 | 7060 | 5065 |
| 571 | 20240619 | 094700 | 3815426730 | 7120 | 7130 | 7140 | 7100 | 1670 |
| 572 | 20240619 | 094600 | 3803549400 | 7100 | 7120 | 7130 | 7090 | 1708 |
| 573 | 20240619 | 094500 | 3791394800 | 7110 | 7110 | 7110 | 7090 | 865 |
| 574 | 20240619 | 094400 | 3785246520 | 7110 | 7090 | 7140 | 7090 | 2554 |
| 575 | 20240619 | 094300 | 3767103410 | 7100 | 7070 | 7100 | 7060 | 1710 |
| 576 | 20240619 | 094200 | 3755009040 | 7080 | 7090 | 7100 | 7070 | 2616 |
| 577 | 20240619 | 094100 | 3736478770 | 7090 | 7020 | 7100 | 7020 | 6182 |
| 578 | 20240619 | 094000 | 3692799760 | 7030 | 7160 | 7160 | 7000 | 20168 |
| 579 | 20240619 | 093900 | 3550130360 | 7150 | 7210 | 7230 | 7150 | 8200 |
| 580 | 20240619 | 093800 | 3491133190 | 7230 | 7250 | 7250 | 7200 | 8782 |
| 581 | 20240619 | 093700 | 3427659700 | 7230 | 7200 | 7260 | 7200 | 12524 |
| 582 | 20240619 | 093600 | 3337119090 | 7210 | 7210 | 7210 | 7190 | 4151 |
| 583 | 20240619 | 093500 | 3307226520 | 7210 | 7150 | 7210 | 7140 | 5668 |
| 584 | 20240619 | 093400 | 3266511830 | 7160 | 7160 | 7170 | 7150 | 2549 |
| 585 | 20240619 | 093300 | 3248272490 | 7170 | 7200 | 7210 | 7170 | 3213 |
| 586 | 20240619 | 093200 | 3225190980 | 7200 | 7190 | 7230 | 7190 | 4620 |
| 587 | 20240619 | 093100 | 3191900640 | 7200 | 7170 | 7240 | 7170 | 7540 |
| 588 | 20240619 | 093000 | 3137597690 | 7170 | 7180 | 7190 | 7160 | 2085 |
| 589 | 20240619 | 092900 | 3122637360 | 7180 | 7140 | 7180 | 7140 | 4201 |
| 590 | 20240619 | 092800 | 3092564620 | 7150 | 7170 | 7200 | 7140 | 10127 |
| 591 | 20240619 | 092700 | 3020062690 | 7170 | 7190 | 7210 | 7170 | 13013 |
| 592 | 20240619 | 092600 | 2926441610 | 7170 | 7290 | 7290 | 7110 | 29587 |
| 593 | 20240619 | 092500 | 2713084850 | 7290 | 7140 | 7370 | 7130 | 73389 |
| 594 | 20240619 | 092400 | 2178949970 | 7130 | 7120 | 7150 | 7110 | 5118 |
| 595 | 20240619 | 092300 | 2142477960 | 7110 | 7150 | 7160 | 7110 | 17694 |
| 596 | 20240619 | 092200 | 2016197100 | 7150 | 7220 | 7220 | 7120 | 16330 |
| 597 | 20240619 | 092100 | 1899364750 | 7240 | 7110 | 7250 | 7110 | 20051 |
| 598 | 20240619 | 092000 | 1755622220 | 7110 | 7220 | 7220 | 7070 | 29076 |
| 599 | 20240619 | 091900 | 1547581580 | 7220 | 7020 | 7300 | 7020 | 79831 |
| 600 | 20240619 | 091800 | 970379400 | 7040 | 6990 | 7040 | 6990 | 13999 |
| 601 | 20240619 | 091700 | 872199100 | 7000 | 6930 | 7000 | 6930 | 8074 |
| 602 | 20240619 | 091600 | 815967450 | 6930 | 6920 | 6930 | 6910 | 2291 |
| 603 | 20240619 | 091500 | 800114150 | 6930 | 6910 | 6930 | 6900 | 1593 |
| 604 | 20240619 | 091400 | 789094660 | 6910 | 6900 | 6910 | 6900 | 986 |
| 605 | 20240619 | 091300 | 782286060 | 6920 | 6920 | 6920 | 6890 | 2367 |
| 606 | 20240619 | 091200 | 765932580 | 6920 | 6920 | 6920 | 6890 | 10808 |
| 607 | 20240619 | 091100 | 691178540 | 6930 | 6900 | 6930 | 6900 | 1619 |
| 608 | 20240619 | 091000 | 679992230 | 6900 | 6900 | 6930 | 6900 | 5444 |
| 609 | 20240619 | 090900 | 642397980 | 6900 | 6870 | 6920 | 6870 | 5073 |
| 610 | 20240619 | 090800 | 607407780 | 6880 | 6900 | 6900 | 6870 | 4474 |
| 611 | 20240619 | 090700 | 576617430 | 6890 | 6900 | 6910 | 6890 | 3803 |
| 612 | 20240619 | 090600 | 550391300 | 6910 | 6950 | 6950 | 6900 | 7183 |
| 613 | 20240619 | 090500 | 500695220 | 6950 | 6980 | 7000 | 6920 | 6626 |
| 614 | 20240619 | 090400 | 454644860 | 6980 | 7040 | 7040 | 6970 | 14419 |
| 615 | 20240619 | 090300 | 353674720 | 7030 | 6990 | 7040 | 6980 | 12125 |
| 616 | 20240619 | 090200 | 268633800 | 6990 | 6950 | 6990 | 6940 | 9325 |
| 617 | 20240619 | 090100 | 203577700 | 6950 | 6970 | 6980 | 6930 | 4967 |
| 618 | 20240619 | 090000 | 169002810 | 6970 | 6990 | 7000 | 6920 | 24204 |