34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 193300 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 5506 |
| 3 | 20240613 | 193200 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 4 | 20240613 | 193100 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 5 | 20240613 | 193000 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 6 | 20240613 | 192900 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 7 | 20240613 | 192800 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 8 | 20240613 | 192700 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 9 | 20240613 | 192600 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 10 | 20240613 | 192500 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 11 | 20240613 | 192400 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 12 | 20240613 | 192300 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 13 | 20240613 | 192200 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 14 | 20240613 | 192100 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 15 | 20240613 | 192000 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 16 | 20240613 | 191900 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 17 | 20240613 | 191800 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 18 | 20240613 | 191700 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 19 | 20240613 | 191600 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 20 | 20240613 | 191500 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 21 | 20240613 | 191400 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 22 | 20240613 | 191300 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 23 | 20240613 | 191200 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 24 | 20240613 | 191100 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 25 | 20240613 | 191000 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 26 | 20240613 | 190900 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 27 | 20240613 | 190800 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 28 | 20240613 | 190700 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 29 | 20240613 | 190600 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 30 | 20240613 | 190500 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 31 | 20240613 | 190400 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 32 | 20240613 | 190300 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 5506 |
| 33 | 20240613 | 190200 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 34 | 20240613 | 190100 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 35 | 20240613 | 190000 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 36 | 20240613 | 185900 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 37 | 20240613 | 185800 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 38 | 20240613 | 185700 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 39 | 20240613 | 185600 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 40 | 20240613 | 185500 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 41 | 20240613 | 185400 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 42 | 20240613 | 185300 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 43 | 20240613 | 185200 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 44 | 20240613 | 185100 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 45 | 20240613 | 185000 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 46 | 20240613 | 184900 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 47 | 20240613 | 184800 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 48 | 20240613 | 184700 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 49 | 20240613 | 184600 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 50 | 20240613 | 184500 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 51 | 20240613 | 184400 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 52 | 20240613 | 184300 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 53 | 20240613 | 184200 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 54 | 20240613 | 184100 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 55 | 20240613 | 184000 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 56 | 20240613 | 183900 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 57 | 20240613 | 183800 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 58 | 20240613 | 183700 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 59 | 20240613 | 183600 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 60 | 20240613 | 183500 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 61 | 20240613 | 183400 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 62 | 20240613 | 183300 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 5506 |
| 63 | 20240613 | 183200 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 64 | 20240613 | 183100 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 65 | 20240613 | 183000 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 66 | 20240613 | 182900 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 67 | 20240613 | 182800 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 68 | 20240613 | 182700 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 69 | 20240613 | 182600 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 70 | 20240613 | 182500 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 71 | 20240613 | 182400 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 72 | 20240613 | 182300 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 73 | 20240613 | 182200 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 74 | 20240613 | 182100 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 75 | 20240613 | 182000 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 76 | 20240613 | 181900 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 77 | 20240613 | 181800 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 78 | 20240613 | 181700 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 79 | 20240613 | 181600 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 80 | 20240613 | 181500 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 81 | 20240613 | 181400 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 82 | 20240613 | 181300 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 83 | 20240613 | 181200 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 84 | 20240613 | 181100 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 85 | 20240613 | 181000 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 86 | 20240613 | 180900 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 87 | 20240613 | 180800 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 88 | 20240613 | 180700 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 89 | 20240613 | 180600 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 90 | 20240613 | 180500 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 91 | 20240613 | 180400 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 92 | 20240613 | 180300 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 5506 |
| 93 | 20240613 | 180200 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 94 | 20240613 | 180100 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 95 | 20240613 | 180000 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 96 | 20240613 | 175900 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 97 | 20240613 | 175800 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 98 | 20240613 | 175700 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 99 | 20240613 | 175600 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 100 | 20240613 | 175500 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 101 | 20240613 | 175400 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 102 | 20240613 | 175300 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 103 | 20240613 | 175200 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 104 | 20240613 | 175100 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 105 | 20240613 | 175000 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 106 | 20240613 | 174900 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 107 | 20240613 | 174800 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 108 | 20240613 | 174700 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 109 | 20240613 | 174600 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 110 | 20240613 | 174500 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 111 | 20240613 | 174400 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 112 | 20240613 | 174300 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 113 | 20240613 | 174200 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 114 | 20240613 | 174100 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 115 | 20240613 | 174000 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 116 | 20240613 | 173900 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 117 | 20240613 | 173800 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 118 | 20240613 | 173700 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 119 | 20240613 | 173600 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 120 | 20240613 | 173500 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 121 | 20240613 | 173400 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 122 | 20240613 | 173300 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 5506 |
| 123 | 20240613 | 173200 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 124 | 20240613 | 173100 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 125 | 20240613 | 173000 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 126 | 20240613 | 172900 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 127 | 20240613 | 172800 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 128 | 20240613 | 172700 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 129 | 20240613 | 172600 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 130 | 20240613 | 172500 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 131 | 20240613 | 172400 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 132 | 20240613 | 172300 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 133 | 20240613 | 172200 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 134 | 20240613 | 172100 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 135 | 20240613 | 172000 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 136 | 20240613 | 171900 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 137 | 20240613 | 171800 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 138 | 20240613 | 171700 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 139 | 20240613 | 171600 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 140 | 20240613 | 171500 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 141 | 20240613 | 171400 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 142 | 20240613 | 171300 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 143 | 20240613 | 171200 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 144 | 20240613 | 171100 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 145 | 20240613 | 171000 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 146 | 20240613 | 170900 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 147 | 20240613 | 170800 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 148 | 20240613 | 170700 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 149 | 20240613 | 170600 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 150 | 20240613 | 170500 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 151 | 20240613 | 170400 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 152 | 20240613 | 170300 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 5506 |
| 153 | 20240613 | 170200 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 154 | 20240613 | 170100 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 155 | 20240613 | 170000 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 156 | 20240613 | 165900 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 157 | 20240613 | 165800 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 158 | 20240613 | 165700 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 159 | 20240613 | 165600 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 160 | 20240613 | 165500 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 161 | 20240613 | 165400 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 162 | 20240613 | 165300 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 163 | 20240613 | 165200 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 164 | 20240613 | 165100 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 165 | 20240613 | 165000 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 166 | 20240613 | 164900 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 167 | 20240613 | 164800 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 168 | 20240613 | 164700 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 169 | 20240613 | 164600 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 170 | 20240613 | 164500 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 171 | 20240613 | 164400 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 172 | 20240613 | 164300 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 173 | 20240613 | 164200 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 174 | 20240613 | 164100 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 175 | 20240613 | 164000 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 176 | 20240613 | 163900 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 177 | 20240613 | 163800 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 178 | 20240613 | 163700 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 179 | 20240613 | 163600 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 180 | 20240613 | 163500 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 181 | 20240613 | 163400 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 182 | 20240613 | 163300 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 5506 |
| 183 | 20240613 | 163200 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 184 | 20240613 | 163100 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 185 | 20240613 | 163000 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 186 | 20240613 | 162900 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 187 | 20240613 | 162800 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 188 | 20240613 | 162700 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 189 | 20240613 | 162600 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 190 | 20240613 | 162500 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 191 | 20240613 | 162400 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 192 | 20240613 | 162300 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 193 | 20240613 | 162200 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 194 | 20240613 | 162100 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 195 | 20240613 | 162000 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 196 | 20240613 | 161900 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 197 | 20240613 | 161800 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 198 | 20240613 | 161700 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 199 | 20240613 | 161600 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 200 | 20240613 | 161500 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 201 | 20240613 | 161400 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 202 | 20240613 | 161300 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 203 | 20240613 | 161200 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 204 | 20240613 | 161100 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 205 | 20240613 | 161000 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 206 | 20240613 | 160900 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 207 | 20240613 | 160800 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 208 | 20240613 | 160700 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 209 | 20240613 | 160600 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 210 | 20240613 | 160500 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 211 | 20240613 | 160400 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 212 | 20240613 | 160300 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 5506 |
| 213 | 20240613 | 160200 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 214 | 20240613 | 160100 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 215 | 20240613 | 160000 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 216 | 20240613 | 155900 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 217 | 20240613 | 155800 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 218 | 20240613 | 155700 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 219 | 20240613 | 155600 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 220 | 20240613 | 155500 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 221 | 20240613 | 155400 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 222 | 20240613 | 155300 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 223 | 20240613 | 155200 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 224 | 20240613 | 155100 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 225 | 20240613 | 155000 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 226 | 20240613 | 154900 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 227 | 20240613 | 154800 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 228 | 20240613 | 154700 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 229 | 20240613 | 154600 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 230 | 20240613 | 154500 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 231 | 20240613 | 154400 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 232 | 20240613 | 154300 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 233 | 20240613 | 154200 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 234 | 20240613 | 154100 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 235 | 20240613 | 154000 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 236 | 20240613 | 153900 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 237 | 20240613 | 153800 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 238 | 20240613 | 153700 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 239 | 20240613 | 153600 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 240 | 20240613 | 153500 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 241 | 20240613 | 153400 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 242 | 20240613 | 153300 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 5506 |
| 243 | 20240613 | 153200 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 244 | 20240613 | 153100 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 0 |
| 245 | 20240613 | 153000 | 6804292080 | 19800 | 19800 | 19800 | 19800 | 5506 |
| 246 | 20240613 | 152900 | 6695273280 | 19850 | 19850 | 19850 | 19850 | 0 |
| 247 | 20240613 | 152800 | 6695273280 | 19850 | 19850 | 19850 | 19850 | 0 |
| 248 | 20240613 | 152700 | 6695273280 | 19850 | 19850 | 19850 | 19850 | 0 |
| 249 | 20240613 | 152600 | 6695273280 | 19850 | 19850 | 19850 | 19850 | 0 |
| 250 | 20240613 | 152500 | 6695273280 | 19850 | 19850 | 19850 | 19850 | 0 |
| 251 | 20240613 | 152400 | 6695273280 | 19850 | 19850 | 19850 | 19850 | 0 |
| 252 | 20240613 | 152300 | 6695273280 | 19850 | 19850 | 19850 | 19850 | 0 |
| 253 | 20240613 | 152200 | 6695273280 | 19850 | 19850 | 19850 | 19850 | 0 |
| 254 | 20240613 | 152100 | 6695273280 | 19850 | 19850 | 19850 | 19850 | 0 |
| 255 | 20240613 | 152000 | 6695273280 | 19850 | 19850 | 19850 | 19850 | 0 |
| 256 | 20240613 | 151900 | 6695273280 | 19850 | 19840 | 19860 | 19840 | 633 |
| 257 | 20240613 | 151800 | 6682707200 | 19840 | 19860 | 19860 | 19840 | 880 |
| 258 | 20240613 | 151700 | 6665238450 | 19860 | 19850 | 19860 | 19850 | 136 |
| 259 | 20240613 | 151600 | 6662537790 | 19860 | 19860 | 19860 | 19850 | 288 |
| 260 | 20240613 | 151500 | 6656819480 | 19860 | 19860 | 19860 | 19850 | 472 |
| 261 | 20240613 | 151400 | 6647447030 | 19860 | 19870 | 19870 | 19850 | 495 |
| 262 | 20240613 | 151300 | 6637616620 | 19860 | 19860 | 19860 | 19850 | 435 |
| 263 | 20240613 | 151200 | 6628981080 | 19860 | 19870 | 19870 | 19860 | 352 |
| 264 | 20240613 | 151100 | 6621989490 | 19870 | 19900 | 19900 | 19870 | 442 |
| 265 | 20240613 | 151000 | 6613202780 | 19890 | 19900 | 19900 | 19870 | 62 |
| 266 | 20240613 | 150900 | 6611969330 | 19900 | 19900 | 19900 | 19870 | 1028 |
| 267 | 20240613 | 150800 | 6591515150 | 19900 | 19900 | 19900 | 19890 | 107 |
| 268 | 20240613 | 150700 | 6589386890 | 19890 | 19880 | 19900 | 19880 | 239 |
| 269 | 20240613 | 150600 | 6584633310 | 19890 | 19850 | 19890 | 19850 | 483 |
| 270 | 20240613 | 150500 | 6575042720 | 19850 | 19840 | 19850 | 19840 | 333 |
| 271 | 20240613 | 150400 | 6568434890 | 19840 | 19870 | 19870 | 19840 | 1642 |
| 272 | 20240613 | 150300 | 6535836940 | 19870 | 19870 | 19870 | 19870 | 406 |
| 273 | 20240613 | 150200 | 6527769720 | 19870 | 19870 | 19870 | 19860 | 141 |
| 274 | 20240613 | 150100 | 6524968600 | 19870 | 19860 | 19870 | 19860 | 58 |
| 275 | 20240613 | 150000 | 6523816190 | 19860 | 19860 | 19870 | 19860 | 219 |
| 276 | 20240613 | 145900 | 6519465820 | 19860 | 19870 | 19870 | 19860 | 68 |
| 277 | 20240613 | 145800 | 6518114760 | 19870 | 19890 | 19890 | 19870 | 246 |
| 278 | 20240613 | 145700 | 6513223860 | 19890 | 19900 | 19900 | 19880 | 167 |
| 279 | 20240613 | 145600 | 6509901610 | 19900 | 19880 | 19900 | 19880 | 2081 |
| 280 | 20240613 | 145500 | 6468494840 | 19860 | 19850 | 19860 | 19850 | 115 |
| 281 | 20240613 | 145400 | 6466211090 | 19840 | 19830 | 19840 | 19830 | 426 |
| 282 | 20240613 | 145300 | 6457762920 | 19830 | 19880 | 19880 | 19830 | 1327 |
| 283 | 20240613 | 145200 | 6431420790 | 19870 | 19890 | 19890 | 19870 | 163 |
| 284 | 20240613 | 145100 | 6428179460 | 19890 | 19870 | 19890 | 19860 | 68 |
| 285 | 20240613 | 145000 | 6426827720 | 19890 | 19890 | 19890 | 19870 | 662 |
| 286 | 20240613 | 144900 | 6413662640 | 19870 | 19870 | 19870 | 19870 | 11 |
| 287 | 20240613 | 144800 | 6413444070 | 19870 | 19880 | 19880 | 19860 | 676 |
| 288 | 20240613 | 144700 | 6400008600 | 19890 | 19900 | 19910 | 19880 | 553 |
| 289 | 20240613 | 144600 | 6389007470 | 19900 | 19890 | 19900 | 19890 | 161 |
| 290 | 20240613 | 144500 | 6385804640 | 19890 | 19900 | 19900 | 19890 | 226 |
| 291 | 20240613 | 144400 | 6381309490 | 19880 | 19870 | 19900 | 19870 | 72 |
| 292 | 20240613 | 144300 | 6379878110 | 19900 | 19910 | 19910 | 19900 | 38 |
| 293 | 20240613 | 144200 | 6379121900 | 19870 | 19900 | 19910 | 19870 | 52 |
| 294 | 20240613 | 144100 | 6378087150 | 19910 | 19900 | 19910 | 19860 | 153 |
| 295 | 20240613 | 144000 | 6375043990 | 19880 | 19860 | 19880 | 19860 | 688 |
| 296 | 20240613 | 143900 | 6361378650 | 19860 | 19900 | 19900 | 19860 | 257 |
| 297 | 20240613 | 143800 | 6356270330 | 19920 | 19920 | 19930 | 19920 | 83 |
| 298 | 20240613 | 143700 | 6354616960 | 19920 | 19930 | 19950 | 19900 | 853 |
| 299 | 20240613 | 143600 | 6337608740 | 19930 | 19940 | 19940 | 19930 | 93 |
| 300 | 20240613 | 143500 | 6335754330 | 19900 | 19940 | 19940 | 19860 | 416 |
| 301 | 20240613 | 143400 | 6327482810 | 19940 | 19940 | 19950 | 19900 | 435 |
| 302 | 20240613 | 143300 | 6318809600 | 19950 | 19950 | 19950 | 19950 | 147 |
| 303 | 20240613 | 143200 | 6315876950 | 19950 | 19890 | 19950 | 19860 | 439 |
| 304 | 20240613 | 143100 | 6307140560 | 19910 | 19890 | 19910 | 19850 | 164 |
| 305 | 20240613 | 143000 | 6303879380 | 19890 | 19890 | 19890 | 19830 | 94 |
| 306 | 20240613 | 142900 | 6302009790 | 19840 | 19830 | 19840 | 19820 | 410 |
| 307 | 20240613 | 142800 | 6293880500 | 19830 | 19820 | 19830 | 19820 | 413 |
| 308 | 20240613 | 142700 | 6285692770 | 19820 | 19820 | 19830 | 19820 | 477 |
| 309 | 20240613 | 142600 | 6276237710 | 19830 | 19830 | 19830 | 19820 | 982 |
| 310 | 20240613 | 142500 | 6256770940 | 19830 | 19820 | 19830 | 19820 | 250 |
| 311 | 20240613 | 142400 | 6251815650 | 19830 | 19840 | 19840 | 19830 | 170 |
| 312 | 20240613 | 142300 | 6248444150 | 19840 | 19850 | 19850 | 19830 | 92 |
| 313 | 20240613 | 142200 | 6246619020 | 19850 | 19840 | 19850 | 19820 | 1228 |
| 314 | 20240613 | 142100 | 6222267010 | 19840 | 19830 | 19840 | 19830 | 519 |
| 315 | 20240613 | 142000 | 6211970650 | 19830 | 19840 | 19840 | 19830 | 102 |
| 316 | 20240613 | 141900 | 6209947070 | 19840 | 19820 | 19840 | 19810 | 205 |
| 317 | 20240613 | 141800 | 6205883060 | 19810 | 19830 | 19830 | 19810 | 53 |
| 318 | 20240613 | 141700 | 6204832930 | 19810 | 19850 | 19850 | 19810 | 502 |
| 319 | 20240613 | 141600 | 6194885040 | 19850 | 19830 | 19890 | 19830 | 25 |
| 320 | 20240613 | 141500 | 6194389110 | 19830 | 19820 | 19840 | 19820 | 365 |
| 321 | 20240613 | 141400 | 6187151920 | 19820 | 19810 | 19820 | 19810 | 46 |
| 322 | 20240613 | 141300 | 6186240550 | 19810 | 19820 | 19820 | 19810 | 127 |
| 323 | 20240613 | 141200 | 6183724440 | 19820 | 19810 | 19820 | 19800 | 414 |
| 324 | 20240613 | 141100 | 6175520320 | 19810 | 19830 | 19830 | 19800 | 2007 |
| 325 | 20240613 | 141000 | 6135753900 | 19820 | 19840 | 19840 | 19820 | 1779 |
| 326 | 20240613 | 140900 | 6100472410 | 19840 | 19870 | 19870 | 19840 | 560 |
| 327 | 20240613 | 140800 | 6089353860 | 19870 | 19890 | 19890 | 19870 | 152 |
| 328 | 20240613 | 140700 | 6086333580 | 19870 | 19880 | 19880 | 19870 | 331 |
| 329 | 20240613 | 140600 | 6079755240 | 19880 | 19890 | 19890 | 19880 | 620 |
| 330 | 20240613 | 140500 | 6067428380 | 19890 | 19890 | 19890 | 19880 | 130 |
| 331 | 20240613 | 140400 | 6064842700 | 19890 | 19880 | 19890 | 19880 | 279 |
| 332 | 20240613 | 140300 | 6059293920 | 19890 | 19900 | 19900 | 19890 | 887 |
| 333 | 20240613 | 140200 | 6041648510 | 19900 | 19920 | 19920 | 19900 | 105 |
| 334 | 20240613 | 140100 | 6039557440 | 19920 | 19920 | 19920 | 19920 | 187 |
| 335 | 20240613 | 140000 | 6035832400 | 19930 | 19910 | 19930 | 19900 | 1022 |
| 336 | 20240613 | 135900 | 6015493970 | 19910 | 19910 | 19910 | 19910 | 508 |
| 337 | 20240613 | 135800 | 6005379690 | 19910 | 19910 | 19910 | 19900 | 509 |
| 338 | 20240613 | 135700 | 5995245900 | 19910 | 19900 | 19910 | 19900 | 11 |
| 339 | 20240613 | 135600 | 5995026900 | 19910 | 19910 | 19910 | 19910 | 310 |
| 340 | 20240613 | 135500 | 5988854800 | 19910 | 19920 | 19920 | 19910 | 1959 |
| 341 | 20240613 | 135400 | 5949838960 | 19920 | 19920 | 19930 | 19920 | 584 |
| 342 | 20240613 | 135300 | 5938205650 | 19920 | 19940 | 19940 | 19920 | 620 |
| 343 | 20240613 | 135200 | 5925854260 | 19940 | 19940 | 19940 | 19940 | 37 |
| 344 | 20240613 | 135100 | 5925116480 | 19930 | 19930 | 19930 | 19920 | 180 |
| 345 | 20240613 | 135000 | 5921529480 | 19920 | 19930 | 19940 | 19920 | 316 |
| 346 | 20240613 | 134900 | 5915231880 | 19930 | 19930 | 19930 | 19930 | 150 |
| 347 | 20240613 | 134800 | 5912242380 | 19940 | 19940 | 19940 | 19940 | 211 |
| 348 | 20240613 | 134700 | 5908035040 | 19940 | 19940 | 19950 | 19940 | 245 |
| 349 | 20240613 | 134600 | 5903149730 | 19940 | 19950 | 19950 | 19940 | 2 |
| 350 | 20240613 | 134500 | 5903109840 | 19940 | 19950 | 19950 | 19940 | 324 |
| 351 | 20240613 | 134400 | 5896648280 | 19950 | 19950 | 19950 | 19950 | 50 |
| 352 | 20240613 | 134300 | 5895650780 | 19950 | 19950 | 19950 | 19950 | 0 |
| 353 | 20240613 | 134200 | 5895650780 | 19950 | 19900 | 19950 | 19900 | 520 |
| 354 | 20240613 | 134100 | 5885292600 | 19900 | 19890 | 19900 | 19890 | 144 |
| 355 | 20240613 | 134000 | 5882428330 | 19900 | 19890 | 19920 | 19890 | 406 |
| 356 | 20240613 | 133900 | 5874350620 | 19890 | 19920 | 19920 | 19890 | 1353 |
| 357 | 20240613 | 133800 | 5847428180 | 19920 | 19930 | 19930 | 19920 | 1578 |
| 358 | 20240613 | 133700 | 5815988320 | 19940 | 19970 | 19970 | 19940 | 2781 |
| 359 | 20240613 | 133600 | 5760504440 | 19970 | 19980 | 19980 | 19970 | 46 |
| 360 | 20240613 | 133500 | 5759585800 | 19980 | 19980 | 19980 | 19980 | 2 |
| 361 | 20240613 | 133400 | 5759545840 | 19980 | 19950 | 19980 | 19950 | 213 |
| 362 | 20240613 | 133300 | 5755296190 | 19950 | 19950 | 19950 | 19950 | 31 |
| 363 | 20240613 | 133200 | 5754677740 | 19950 | 19970 | 19970 | 19950 | 19 |
| 364 | 20240613 | 133100 | 5754298510 | 19970 | 19970 | 19970 | 19970 | 140 |
| 365 | 20240613 | 133000 | 5751502710 | 19970 | 19980 | 19980 | 19950 | 592 |
| 366 | 20240613 | 132900 | 5739688330 | 19980 | 19970 | 19980 | 19960 | 1161 |
| 367 | 20240613 | 132800 | 5716492910 | 19960 | 19970 | 19970 | 19960 | 50 |
| 368 | 20240613 | 132700 | 5715494870 | 19980 | 19960 | 19980 | 19960 | 481 |
| 369 | 20240613 | 132600 | 5705893110 | 19960 | 19980 | 19980 | 19960 | 69 |
| 370 | 20240613 | 132500 | 5704515850 | 19990 | 19970 | 20000 | 19970 | 1100 |
| 371 | 20240613 | 132400 | 5682519290 | 19970 | 19970 | 19970 | 19970 | 14 |
| 372 | 20240613 | 132300 | 5682239710 | 19970 | 19960 | 19970 | 19960 | 155 |
| 373 | 20240613 | 132200 | 5679144470 | 19970 | 19960 | 19970 | 19950 | 271 |
| 374 | 20240613 | 132100 | 5673736110 | 19960 | 19980 | 19980 | 19960 | 1069 |
| 375 | 20240613 | 132000 | 5652386500 | 19980 | 19990 | 19990 | 19980 | 233 |
| 376 | 20240613 | 131900 | 5647728940 | 19980 | 19990 | 19990 | 19980 | 659 |
| 377 | 20240613 | 131800 | 5634557280 | 20000 | 19990 | 20000 | 19990 | 282 |
| 378 | 20240613 | 131700 | 5628919860 | 19990 | 19990 | 19990 | 19990 | 1 |
| 379 | 20240613 | 131600 | 5628899870 | 19990 | 19980 | 19990 | 19980 | 209 |
| 380 | 20240613 | 131500 | 5624722570 | 19990 | 19990 | 19990 | 19980 | 357 |
| 381 | 20240613 | 131400 | 5617586200 | 19990 | 19980 | 19990 | 19970 | 63 |
| 382 | 20240613 | 131300 | 5616327050 | 19980 | 19970 | 19980 | 19970 | 486 |
| 383 | 20240613 | 131200 | 5606618430 | 19970 | 19960 | 19970 | 19960 | 246 |
| 384 | 20240613 | 131100 | 5601705950 | 19960 | 19950 | 19960 | 19950 | 243 |
| 385 | 20240613 | 131000 | 5596856800 | 19960 | 19960 | 19970 | 19960 | 150 |
| 386 | 20240613 | 130900 | 5593862290 | 19970 | 19970 | 19970 | 19960 | 422 |
| 387 | 20240613 | 130800 | 5585435670 | 19970 | 19970 | 19970 | 19960 | 111 |
| 388 | 20240613 | 130700 | 5583220000 | 19980 | 19960 | 19980 | 19960 | 81 |
| 389 | 20240613 | 130600 | 5581603200 | 19980 | 19980 | 19980 | 19980 | 301 |
| 390 | 20240613 | 130500 | 5575589220 | 19950 | 19960 | 19960 | 19950 | 349 |
| 391 | 20240613 | 130400 | 5568626600 | 19960 | 19980 | 19980 | 19960 | 289 |
| 392 | 20240613 | 130300 | 5562855680 | 19980 | 19980 | 19990 | 19980 | 146 |
| 393 | 20240613 | 130200 | 5559938490 | 19990 | 19980 | 19990 | 19980 | 23 |
| 394 | 20240613 | 130100 | 5559478930 | 19990 | 19990 | 19990 | 19940 | 380 |
| 395 | 20240613 | 130000 | 5551882880 | 19990 | 19940 | 19990 | 19940 | 344 |
| 396 | 20240613 | 125900 | 5545022470 | 19940 | 20000 | 20050 | 19940 | 544 |
| 397 | 20240613 | 125800 | 5534138620 | 20000 | 20000 | 20050 | 20000 | 482 |
| 398 | 20240613 | 125700 | 5524498420 | 20000 | 19990 | 20050 | 19970 | 5433 |
| 399 | 20240613 | 125600 | 5415849090 | 19990 | 19980 | 19990 | 19980 | 145 |
| 400 | 20240613 | 125500 | 5412951880 | 19970 | 19980 | 19980 | 19970 | 206 |
| 401 | 20240613 | 125400 | 5408837000 | 19980 | 19950 | 19980 | 19950 | 459 |
| 402 | 20240613 | 125300 | 5399667770 | 19980 | 19970 | 19980 | 19970 | 200 |
| 403 | 20240613 | 125200 | 5395671790 | 19980 | 19980 | 19980 | 19980 | 250 |
| 404 | 20240613 | 125100 | 5390676790 | 19990 | 19910 | 19990 | 19910 | 2430 |
| 405 | 20240613 | 125000 | 5342199260 | 19910 | 19910 | 19950 | 19910 | 381 |
| 406 | 20240613 | 124900 | 5334613510 | 19910 | 19940 | 19950 | 19910 | 310 |
| 407 | 20240613 | 124800 | 5328431070 | 19910 | 19940 | 19940 | 19910 | 224 |
| 408 | 20240613 | 124700 | 5323965140 | 19940 | 19940 | 19940 | 19940 | 2 |
| 409 | 20240613 | 124600 | 5323925260 | 19940 | 19900 | 19940 | 19890 | 4545 |
| 410 | 20240613 | 124500 | 5233480410 | 19900 | 19900 | 19900 | 19900 | 100 |
| 411 | 20240613 | 124400 | 5231490410 | 19900 | 19940 | 19940 | 19900 | 185 |
| 412 | 20240613 | 124300 | 5227804910 | 19940 | 19920 | 19940 | 19920 | 637 |
| 413 | 20240613 | 124200 | 5215103320 | 19860 | 19910 | 19940 | 19860 | 371 |
| 414 | 20240613 | 124100 | 5207710060 | 19860 | 19870 | 19910 | 19860 | 535 |
| 415 | 20240613 | 124000 | 5197084850 | 19920 | 19920 | 19920 | 19920 | 1 |
| 416 | 20240613 | 123900 | 5197064930 | 19850 | 19930 | 19930 | 19850 | 12 |
| 417 | 20240613 | 123800 | 5196826020 | 19940 | 19920 | 19940 | 19920 | 106 |
| 418 | 20240613 | 123700 | 5194713360 | 19930 | 19870 | 19930 | 19870 | 485 |
| 419 | 20240613 | 123600 | 5185068750 | 19880 | 19800 | 19880 | 19800 | 1162 |
| 420 | 20240613 | 123500 | 5162008310 | 19840 | 19840 | 19840 | 19800 | 380 |
| 421 | 20240613 | 123400 | 5154472810 | 19830 | 19840 | 19840 | 19830 | 1688 |
| 422 | 20240613 | 123300 | 5120994660 | 19830 | 19840 | 19840 | 19830 | 107 |
| 423 | 20240613 | 123200 | 5118872210 | 19840 | 19830 | 19840 | 19830 | 385 |
| 424 | 20240613 | 123100 | 5111234360 | 19840 | 19840 | 19840 | 19840 | 141 |
| 425 | 20240613 | 123000 | 5108436920 | 19840 | 19840 | 19840 | 19830 | 133 |
| 426 | 20240613 | 122900 | 5105798270 | 19840 | 19840 | 19850 | 19830 | 564 |
| 427 | 20240613 | 122800 | 5094607910 | 19830 | 19800 | 19850 | 19780 | 489 |
| 428 | 20240613 | 122700 | 5084916360 | 19770 | 19760 | 19770 | 19760 | 13 |
| 429 | 20240613 | 122600 | 5084659450 | 19740 | 19750 | 19750 | 19740 | 23 |
| 430 | 20240613 | 122500 | 5084205390 | 19810 | 19730 | 19810 | 19730 | 257 |
| 431 | 20240613 | 122400 | 5079132300 | 19730 | 19800 | 19800 | 19720 | 1162 |
| 432 | 20240613 | 122300 | 5056191200 | 19760 | 19770 | 19770 | 19760 | 349 |
| 433 | 20240613 | 122200 | 5049294890 | 19750 | 19750 | 19820 | 19740 | 414 |
| 434 | 20240613 | 122100 | 5041119150 | 19730 | 19820 | 19820 | 19720 | 1601 |
| 435 | 20240613 | 122000 | 5009492120 | 19850 | 19850 | 19850 | 19850 | 15 |
| 436 | 20240613 | 121900 | 5009194370 | 19850 | 19820 | 19850 | 19820 | 378 |
| 437 | 20240613 | 121800 | 5001692900 | 19750 | 19830 | 19850 | 19750 | 1770 |
| 438 | 20240613 | 121700 | 4966693770 | 19820 | 19810 | 19820 | 19790 | 59 |
| 439 | 20240613 | 121600 | 4965525940 | 19790 | 19810 | 19810 | 19790 | 250 |
| 440 | 20240613 | 121500 | 4960574750 | 19800 | 19800 | 19810 | 19800 | 166 |
| 441 | 20240613 | 121400 | 4957287940 | 19790 | 19800 | 19830 | 19780 | 33 |
| 442 | 20240613 | 121300 | 4956634850 | 19800 | 19790 | 19800 | 19790 | 630 |
| 443 | 20240613 | 121200 | 4944166710 | 19800 | 19800 | 19810 | 19800 | 1004 |
| 444 | 20240613 | 121100 | 4924287180 | 19800 | 19830 | 19830 | 19800 | 2363 |
| 445 | 20240613 | 121000 | 4877483520 | 19830 | 19830 | 19830 | 19830 | 56 |
| 446 | 20240613 | 120900 | 4876373040 | 19850 | 19830 | 19850 | 19820 | 903 |
| 447 | 20240613 | 120800 | 4858472560 | 19830 | 19850 | 19850 | 19830 | 204 |
| 448 | 20240613 | 120700 | 4854427110 | 19840 | 19860 | 19860 | 19840 | 149 |
| 449 | 20240613 | 120600 | 4851470680 | 19860 | 19860 | 19860 | 19860 | 5 |
| 450 | 20240613 | 120500 | 4851371380 | 19850 | 19880 | 19880 | 19850 | 824 |
| 451 | 20240613 | 120400 | 4834999540 | 19880 | 19900 | 19900 | 19880 | 372 |
| 452 | 20240613 | 120300 | 4827602790 | 19890 | 19900 | 19900 | 19890 | 109 |
| 453 | 20240613 | 120200 | 4825433780 | 19890 | 19890 | 19900 | 19890 | 109 |
| 454 | 20240613 | 120100 | 4823265760 | 19890 | 19910 | 19910 | 19890 | 424 |
| 455 | 20240613 | 120000 | 4814827200 | 19910 | 19910 | 19910 | 19910 | 42 |
| 456 | 20240613 | 115900 | 4813990980 | 19910 | 19920 | 19920 | 19910 | 110 |
| 457 | 20240613 | 115800 | 4811800630 | 19920 | 19920 | 19920 | 19920 | 10 |
| 458 | 20240613 | 115700 | 4811601430 | 19920 | 19900 | 19920 | 19900 | 51 |
| 459 | 20240613 | 115600 | 4810586510 | 19900 | 19900 | 19900 | 19900 | 66 |
| 460 | 20240613 | 115500 | 4809273110 | 19900 | 19890 | 19900 | 19890 | 91 |
| 461 | 20240613 | 115400 | 4807462880 | 19890 | 19890 | 19890 | 19890 | 205 |
| 462 | 20240613 | 115300 | 4803385430 | 19890 | 19890 | 19890 | 19890 | 15 |
| 463 | 20240613 | 115200 | 4803087080 | 19870 | 19870 | 19870 | 19870 | 0 |
| 464 | 20240613 | 115100 | 4803087080 | 19870 | 19900 | 19900 | 19870 | 8 |
| 465 | 20240613 | 115000 | 4802927930 | 19870 | 19890 | 19890 | 19870 | 708 |
| 466 | 20240613 | 114900 | 4788857320 | 19890 | 19890 | 19900 | 19890 | 231 |
| 467 | 20240613 | 114800 | 4784262720 | 19890 | 19890 | 19890 | 19890 | 1 |
| 468 | 20240613 | 114700 | 4784242830 | 19910 | 19900 | 19910 | 19880 | 527 |
| 469 | 20240613 | 114600 | 4773764500 | 19920 | 19920 | 19920 | 19920 | 6 |
| 470 | 20240613 | 114500 | 4773644980 | 19890 | 19890 | 19920 | 19890 | 223 |
| 471 | 20240613 | 114400 | 4769209480 | 19880 | 19920 | 19920 | 19880 | 183 |
| 472 | 20240613 | 114300 | 4765566960 | 19920 | 19900 | 19920 | 19880 | 345 |
| 473 | 20240613 | 114200 | 4758704390 | 19900 | 19920 | 19920 | 19900 | 506 |
| 474 | 20240613 | 114100 | 4748634970 | 19920 | 19910 | 19920 | 19890 | 678 |
| 475 | 20240613 | 114000 | 4735140610 | 19900 | 19960 | 19960 | 19900 | 246 |
| 476 | 20240613 | 113900 | 4730240270 | 19970 | 19910 | 19990 | 19910 | 102 |
| 477 | 20240613 | 113800 | 4728202910 | 19990 | 19990 | 19990 | 19910 | 131 |
| 478 | 20240613 | 113700 | 4725590380 | 19910 | 19920 | 20000 | 19910 | 1163 |
| 479 | 20240613 | 113600 | 4702431410 | 19920 | 20000 | 20000 | 19920 | 1065 |
| 480 | 20240613 | 113500 | 4681199830 | 20000 | 19960 | 20000 | 19960 | 105 |
| 481 | 20240613 | 113400 | 4679103990 | 19960 | 19960 | 19960 | 19960 | 0 |
| 482 | 20240613 | 113300 | 4679103990 | 19960 | 19960 | 19960 | 19960 | 29 |
| 483 | 20240613 | 113200 | 4678525150 | 19960 | 19960 | 19960 | 19960 | 0 |
| 484 | 20240613 | 113100 | 4678525150 | 19960 | 19990 | 20000 | 19960 | 154 |
| 485 | 20240613 | 113000 | 4675449320 | 19990 | 19960 | 19990 | 19960 | 134 |
| 486 | 20240613 | 112900 | 4672773870 | 19960 | 19960 | 19960 | 19940 | 416 |
| 487 | 20240613 | 112800 | 4664474610 | 19940 | 19940 | 19940 | 19940 | 0 |
| 488 | 20240613 | 112700 | 4664474610 | 19940 | 19950 | 19950 | 19940 | 814 |
| 489 | 20240613 | 112600 | 4648243300 | 19940 | 19940 | 19940 | 19940 | 0 |
| 490 | 20240613 | 112500 | 4648243300 | 19940 | 19970 | 19970 | 19940 | 1074 |
| 491 | 20240613 | 112400 | 4626814860 | 19970 | 19980 | 19980 | 19970 | 332 |
| 492 | 20240613 | 112300 | 4620182460 | 19980 | 20000 | 20000 | 19980 | 66 |
| 493 | 20240613 | 112200 | 4618863360 | 19980 | 19990 | 20000 | 19980 | 102 |
| 494 | 20240613 | 112100 | 4616825310 | 19990 | 20000 | 20050 | 19990 | 845 |
| 495 | 20240613 | 112000 | 4599925360 | 20050 | 20000 | 20050 | 20000 | 23 |
| 496 | 20240613 | 111900 | 4599465310 | 20000 | 20050 | 20050 | 20000 | 145 |
| 497 | 20240613 | 111800 | 4596558160 | 20050 | 20050 | 20050 | 20050 | 0 |
| 498 | 20240613 | 111700 | 4596558160 | 20050 | 20050 | 20050 | 20000 | 263 |
| 499 | 20240613 | 111600 | 4591286010 | 20000 | 20050 | 20050 | 20000 | 52 |
| 500 | 20240613 | 111500 | 4590243910 | 20000 | 20000 | 20000 | 20000 | 371 |
| 501 | 20240613 | 111400 | 4582823910 | 20000 | 20050 | 20050 | 20000 | 62 |
| 502 | 20240613 | 111300 | 4581581610 | 20050 | 20050 | 20050 | 20000 | 1369 |
| 503 | 20240613 | 111200 | 4554198960 | 20050 | 20050 | 20050 | 20050 | 30 |
| 504 | 20240613 | 111100 | 4553597460 | 20050 | 20050 | 20050 | 19990 | 506 |
| 505 | 20240613 | 111000 | 4543452760 | 20050 | 19980 | 20050 | 19970 | 2588 |
| 506 | 20240613 | 110900 | 4491720640 | 19990 | 19980 | 19990 | 19970 | 399 |
| 507 | 20240613 | 110800 | 4483745680 | 19970 | 19970 | 19980 | 19970 | 202 |
| 508 | 20240613 | 110700 | 4479711730 | 19960 | 19960 | 19960 | 19930 | 383 |
| 509 | 20240613 | 110600 | 4472072240 | 19960 | 19970 | 19970 | 19960 | 795 |
| 510 | 20240613 | 110500 | 4456199030 | 19960 | 19960 | 19960 | 19960 | 322 |
| 511 | 20240613 | 110400 | 4449771910 | 19970 | 19960 | 19970 | 19930 | 18 |
| 512 | 20240613 | 110300 | 4449413070 | 19960 | 19960 | 19970 | 19920 | 126 |
| 513 | 20240613 | 110200 | 4446899100 | 19960 | 19960 | 19960 | 19960 | 61 |
| 514 | 20240613 | 110100 | 4445681540 | 19960 | 19960 | 19970 | 19960 | 664 |
| 515 | 20240613 | 110000 | 4432428090 | 19960 | 19960 | 19960 | 19960 | 5 |
| 516 | 20240613 | 105900 | 4432328290 | 19960 | 19900 | 19960 | 19900 | 31 |
| 517 | 20240613 | 105800 | 4431711330 | 19960 | 19960 | 19960 | 19890 | 198 |
| 518 | 20240613 | 105700 | 4427762880 | 19960 | 19900 | 19980 | 19900 | 22 |
| 519 | 20240613 | 105600 | 4427323420 | 19980 | 19880 | 19980 | 19880 | 436 |
| 520 | 20240613 | 105500 | 4418654070 | 19880 | 19880 | 19880 | 19820 | 403 |
| 521 | 20240613 | 105400 | 4410646470 | 19870 | 19870 | 19880 | 19870 | 27 |
| 522 | 20240613 | 105300 | 4410109870 | 19880 | 19790 | 19880 | 19790 | 706 |
| 523 | 20240613 | 105200 | 4396125180 | 19810 | 19890 | 19890 | 19790 | 481 |
| 524 | 20240613 | 105100 | 4386595490 | 19890 | 19990 | 19990 | 19800 | 7323 |
| 525 | 20240613 | 105000 | 4241367650 | 19990 | 19980 | 19990 | 19980 | 350 |
| 526 | 20240613 | 104900 | 4234371900 | 19990 | 19930 | 19990 | 19930 | 343 |
| 527 | 20240613 | 104800 | 4227531350 | 19930 | 19930 | 19950 | 19930 | 160 |
| 528 | 20240613 | 104700 | 4224342530 | 19930 | 19900 | 19930 | 19900 | 166 |
| 529 | 20240613 | 104600 | 4221039040 | 19900 | 19950 | 19950 | 19900 | 2074 |
| 530 | 20240613 | 104500 | 4179739860 | 19950 | 19930 | 19950 | 19920 | 42 |
| 531 | 20240613 | 104400 | 4178903180 | 19930 | 19960 | 19960 | 19930 | 1469 |
| 532 | 20240613 | 104300 | 4149608800 | 19960 | 19960 | 20000 | 19960 | 266 |
| 533 | 20240613 | 104200 | 4144299400 | 19960 | 19970 | 20000 | 19940 | 2092 |
| 534 | 20240613 | 104100 | 4102548400 | 19970 | 20000 | 20000 | 19960 | 806 |
| 535 | 20240613 | 104000 | 4086448430 | 19990 | 20000 | 20000 | 19990 | 805 |
| 536 | 20240613 | 103900 | 4070356440 | 19990 | 20050 | 20050 | 19990 | 2171 |
| 537 | 20240613 | 103800 | 4026939370 | 20000 | 20050 | 20050 | 20000 | 1253 |
| 538 | 20240613 | 103700 | 4001873870 | 20000 | 20000 | 20050 | 20000 | 758 |
| 539 | 20240613 | 103600 | 3986707820 | 20000 | 20000 | 20050 | 20000 | 343 |
| 540 | 20240613 | 103500 | 3979837020 | 20000 | 20050 | 20050 | 20000 | 102 |
| 541 | 20240613 | 103400 | 3977796970 | 20050 | 20050 | 20050 | 20000 | 17 |
| 542 | 20240613 | 103300 | 3977456170 | 20050 | 20050 | 20050 | 20000 | 1640 |
| 543 | 20240613 | 103200 | 3944597220 | 20050 | 20050 | 20050 | 20000 | 29 |
| 544 | 20240613 | 103100 | 3944016770 | 20050 | 20050 | 20050 | 20050 | 348 |
| 545 | 20240613 | 103000 | 3937039370 | 20050 | 20000 | 20100 | 20000 | 705 |
| 546 | 20240613 | 102900 | 3922914170 | 20100 | 20050 | 20100 | 20000 | 362 |
| 547 | 20240613 | 102800 | 3915658520 | 20100 | 20050 | 20100 | 20000 | 617 |
| 548 | 20240613 | 102700 | 3903296470 | 20100 | 20000 | 20100 | 20000 | 1442 |
| 549 | 20240613 | 102600 | 3874379020 | 20000 | 20050 | 20050 | 20000 | 100 |
| 550 | 20240613 | 102500 | 3872378520 | 20050 | 20000 | 20050 | 20000 | 74 |
| 551 | 20240613 | 102400 | 3870897420 | 20000 | 20050 | 20050 | 19990 | 301 |
| 552 | 20240613 | 102300 | 3864868820 | 20050 | 20000 | 20050 | 19990 | 1371 |
| 553 | 20240613 | 102200 | 3837401680 | 20050 | 20000 | 20050 | 20000 | 337 |
| 554 | 20240613 | 102100 | 3830647030 | 20000 | 20000 | 20050 | 19990 | 73 |
| 555 | 20240613 | 102000 | 3829187480 | 20000 | 20050 | 20050 | 19990 | 287 |
| 556 | 20240613 | 101900 | 3823447650 | 20000 | 20100 | 20100 | 20000 | 661 |
| 557 | 20240613 | 101800 | 3810224150 | 20100 | 20100 | 20100 | 20000 | 295 |
| 558 | 20240613 | 101700 | 3804307950 | 20100 | 20100 | 20150 | 19980 | 1704 |
| 559 | 20240613 | 101600 | 3770132200 | 20100 | 20000 | 20100 | 20000 | 2588 |
| 560 | 20240613 | 101500 | 3718152150 | 20000 | 20000 | 20050 | 19980 | 1114 |
| 561 | 20240613 | 101400 | 3695878290 | 20000 | 20000 | 20050 | 20000 | 222 |
| 562 | 20240613 | 101300 | 3691438240 | 20000 | 20050 | 20050 | 19980 | 516 |
| 563 | 20240613 | 101200 | 3681100590 | 19970 | 20050 | 20050 | 19970 | 147 |
| 564 | 20240613 | 101100 | 3678163830 | 20100 | 19980 | 20100 | 19960 | 2437 |
| 565 | 20240613 | 101000 | 3629299520 | 19980 | 19990 | 20050 | 19960 | 2153 |
| 566 | 20240613 | 100900 | 3586158360 | 20000 | 20050 | 20050 | 19960 | 965 |
| 567 | 20240613 | 100800 | 3566841500 | 20050 | 20050 | 20100 | 20000 | 3594 |
| 568 | 20240613 | 100700 | 3494677250 | 19990 | 20050 | 20050 | 19990 | 2748 |
| 569 | 20240613 | 100600 | 3439695220 | 20050 | 19950 | 20100 | 19940 | 5762 |
| 570 | 20240613 | 100500 | 3324360480 | 19940 | 19910 | 19940 | 19890 | 2930 |
| 571 | 20240613 | 100400 | 3266009450 | 19910 | 19900 | 19920 | 19900 | 1108 |
| 572 | 20240613 | 100300 | 3243946300 | 19880 | 19860 | 19880 | 19850 | 450 |
| 573 | 20240613 | 100200 | 3235006260 | 19860 | 19830 | 19860 | 19780 | 3260 |
| 574 | 20240613 | 100100 | 3170424890 | 19850 | 19850 | 19860 | 19810 | 235 |
| 575 | 20240613 | 100000 | 3165759320 | 19860 | 19870 | 19870 | 19780 | 2083 |
| 576 | 20240613 | 095900 | 3124415070 | 19860 | 19820 | 19870 | 19820 | 1413 |
| 577 | 20240613 | 095800 | 3096370670 | 19830 | 19810 | 19840 | 19780 | 780 |
| 578 | 20240613 | 095700 | 3080905100 | 19780 | 19820 | 19830 | 19780 | 90 |
| 579 | 20240613 | 095600 | 3079121340 | 19830 | 19830 | 19830 | 19820 | 132 |
| 580 | 20240613 | 095500 | 3076504960 | 19840 | 19710 | 19840 | 19700 | 2572 |
| 581 | 20240613 | 095400 | 3025731090 | 19700 | 19700 | 19700 | 19690 | 664 |
| 582 | 20240613 | 095300 | 3012653540 | 19690 | 19680 | 19700 | 19670 | 596 |
| 583 | 20240613 | 095200 | 3000923270 | 19670 | 19660 | 19670 | 19650 | 694 |
| 584 | 20240613 | 095100 | 2987275320 | 19660 | 19660 | 19660 | 19650 | 1228 |
| 585 | 20240613 | 095000 | 2963137090 | 19660 | 19650 | 19670 | 19650 | 807 |
| 586 | 20240613 | 094900 | 2947276920 | 19670 | 19680 | 19680 | 19650 | 248 |
| 587 | 20240613 | 094800 | 2942398530 | 19650 | 19670 | 19690 | 19640 | 2262 |
| 588 | 20240613 | 094700 | 2897934420 | 19660 | 19660 | 19660 | 19650 | 389 |
| 589 | 20240613 | 094600 | 2890288240 | 19660 | 19660 | 19670 | 19650 | 561 |
| 590 | 20240613 | 094500 | 2879259300 | 19660 | 19650 | 19660 | 19650 | 477 |
| 591 | 20240613 | 094400 | 2869884350 | 19650 | 19620 | 19650 | 19600 | 2988 |
| 592 | 20240613 | 094300 | 2811310180 | 19620 | 19600 | 19660 | 19600 | 702 |
| 593 | 20240613 | 094200 | 2797543550 | 19640 | 19660 | 19670 | 19580 | 6899 |
| 594 | 20240613 | 094100 | 2662204970 | 19670 | 19640 | 19670 | 19640 | 545 |
| 595 | 20240613 | 094000 | 2651489900 | 19640 | 19650 | 19650 | 19630 | 1366 |
| 596 | 20240613 | 093900 | 2624667440 | 19650 | 19650 | 19660 | 19640 | 1053 |
| 597 | 20240613 | 093800 | 2603978090 | 19650 | 19640 | 19670 | 19640 | 701 |
| 598 | 20240613 | 093700 | 2590209640 | 19640 | 19620 | 19670 | 19620 | 2148 |
| 599 | 20240613 | 093600 | 2548031290 | 19620 | 19610 | 19650 | 19600 | 1093 |
| 600 | 20240613 | 093500 | 2526595120 | 19610 | 19680 | 19690 | 19600 | 6734 |
| 601 | 20240613 | 093400 | 2394466390 | 19690 | 19640 | 19690 | 19620 | 4389 |
| 602 | 20240613 | 093300 | 2308286120 | 19630 | 19650 | 19650 | 19630 | 2083 |
| 603 | 20240613 | 093200 | 2267381300 | 19650 | 19660 | 19670 | 19640 | 1886 |
| 604 | 20240613 | 093100 | 2230321790 | 19660 | 19690 | 19690 | 19660 | 1063 |
| 605 | 20240613 | 093000 | 2209411000 | 19690 | 19700 | 19710 | 19690 | 2341 |
| 606 | 20240613 | 092900 | 2163290060 | 19700 | 19720 | 19720 | 19700 | 2129 |
| 607 | 20240613 | 092800 | 2121343900 | 19720 | 19720 | 19740 | 19720 | 1108 |
| 608 | 20240613 | 092700 | 2099492750 | 19720 | 19730 | 19740 | 19720 | 1990 |
| 609 | 20240613 | 092600 | 2060241140 | 19730 | 19770 | 19770 | 19730 | 2532 |
| 610 | 20240613 | 092500 | 2010222270 | 19760 | 19760 | 19810 | 19760 | 1984 |
| 611 | 20240613 | 092400 | 1971016440 | 19760 | 19770 | 19770 | 19750 | 1080 |
| 612 | 20240613 | 092300 | 1949676060 | 19770 | 19770 | 19780 | 19760 | 2265 |
| 613 | 20240613 | 092200 | 1904900750 | 19760 | 19800 | 19810 | 19760 | 2195 |
| 614 | 20240613 | 092100 | 1861485400 | 19810 | 19840 | 19850 | 19800 | 3220 |
| 615 | 20240613 | 092000 | 1797694540 | 19830 | 19850 | 19860 | 19830 | 2830 |
| 616 | 20240613 | 091900 | 1741517570 | 19850 | 19930 | 19930 | 19850 | 3086 |
| 617 | 20240613 | 091800 | 1680190740 | 19900 | 19930 | 19950 | 19900 | 954 |
| 618 | 20240613 | 091700 | 1661172220 | 19930 | 19940 | 19940 | 19870 | 1719 |
| 619 | 20240613 | 091600 | 1626956810 | 19940 | 19850 | 19950 | 19850 | 2154 |
| 620 | 20240613 | 091500 | 1584079800 | 19850 | 19870 | 19890 | 19840 | 1811 |
| 621 | 20240613 | 091400 | 1548121270 | 19870 | 19840 | 19870 | 19820 | 1451 |
| 622 | 20240613 | 091300 | 1519352220 | 19850 | 19830 | 19870 | 19810 | 1180 |
| 623 | 20240613 | 091200 | 1495933000 | 19830 | 19750 | 19870 | 19750 | 2555 |
| 624 | 20240613 | 091100 | 1445336760 | 19750 | 19640 | 19780 | 19630 | 3538 |
| 625 | 20240613 | 091000 | 1375750580 | 19630 | 19660 | 19690 | 19630 | 8613 |
| 626 | 20240613 | 090900 | 1206492550 | 19660 | 19770 | 19780 | 19660 | 7266 |
| 627 | 20240613 | 090800 | 1063152230 | 19780 | 19780 | 19820 | 19770 | 1767 |
| 628 | 20240613 | 090700 | 1028199780 | 19770 | 19800 | 19800 | 19770 | 6658 |
| 629 | 20240613 | 090600 | 896490480 | 19800 | 19830 | 19880 | 19770 | 2935 |
| 630 | 20240613 | 090500 | 838340780 | 19830 | 19890 | 19890 | 19780 | 6343 |
| 631 | 20240613 | 090400 | 712545250 | 19880 | 19920 | 19920 | 19880 | 3923 |
| 632 | 20240613 | 090300 | 634467570 | 19920 | 19980 | 19980 | 19920 | 2264 |
| 633 | 20240613 | 090200 | 589334570 | 19960 | 20050 | 20050 | 19910 | 4705 |
| 634 | 20240613 | 090100 | 495419110 | 20050 | 19950 | 20050 | 19800 | 5315 |
| 635 | 20240613 | 090000 | 389769790 | 19910 | 20300 | 20300 | 19910 | 19313 |