33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 190200 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 8120 |
| 3 | 20240613 | 190100 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 4 | 20240613 | 190000 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 5 | 20240613 | 185900 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 6 | 20240613 | 185800 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 7 | 20240613 | 185700 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 8 | 20240613 | 185600 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 9 | 20240613 | 185500 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 10 | 20240613 | 185400 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 11 | 20240613 | 185300 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 12 | 20240613 | 185200 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 13 | 20240613 | 185100 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 14 | 20240613 | 185000 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 15 | 20240613 | 184900 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 16 | 20240613 | 184800 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 17 | 20240613 | 184700 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 18 | 20240613 | 184600 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 19 | 20240613 | 184500 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 20 | 20240613 | 184400 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 21 | 20240613 | 184300 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 22 | 20240613 | 184200 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 23 | 20240613 | 184100 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 24 | 20240613 | 184000 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 25 | 20240613 | 183900 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 26 | 20240613 | 183800 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 27 | 20240613 | 183700 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 28 | 20240613 | 183600 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 29 | 20240613 | 183500 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 30 | 20240613 | 183400 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 31 | 20240613 | 183300 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 32 | 20240613 | 183200 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 8120 |
| 33 | 20240613 | 183100 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 34 | 20240613 | 183000 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 35 | 20240613 | 182900 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 36 | 20240613 | 182800 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 37 | 20240613 | 182700 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 38 | 20240613 | 182600 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 39 | 20240613 | 182500 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 40 | 20240613 | 182400 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 41 | 20240613 | 182300 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 42 | 20240613 | 182200 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 43 | 20240613 | 182100 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 44 | 20240613 | 182000 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 45 | 20240613 | 181900 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 46 | 20240613 | 181800 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 47 | 20240613 | 181700 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 48 | 20240613 | 181600 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 49 | 20240613 | 181500 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 50 | 20240613 | 181400 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 51 | 20240613 | 181300 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 52 | 20240613 | 181200 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 53 | 20240613 | 181100 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 54 | 20240613 | 181000 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 55 | 20240613 | 180900 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 56 | 20240613 | 180800 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 57 | 20240613 | 180700 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 58 | 20240613 | 180600 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 59 | 20240613 | 180500 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 60 | 20240613 | 180400 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 61 | 20240613 | 180300 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 62 | 20240613 | 180200 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 8120 |
| 63 | 20240613 | 180100 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 64 | 20240613 | 180000 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 65 | 20240613 | 175900 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 66 | 20240613 | 175800 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 67 | 20240613 | 175700 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 68 | 20240613 | 175600 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 69 | 20240613 | 175500 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 70 | 20240613 | 175400 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 71 | 20240613 | 175300 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 72 | 20240613 | 175200 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 73 | 20240613 | 175100 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 74 | 20240613 | 175000 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 75 | 20240613 | 174900 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 76 | 20240613 | 174800 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 77 | 20240613 | 174700 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 78 | 20240613 | 174600 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 79 | 20240613 | 174500 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 80 | 20240613 | 174400 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 81 | 20240613 | 174300 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 82 | 20240613 | 174200 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 83 | 20240613 | 174100 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 84 | 20240613 | 174000 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 85 | 20240613 | 173900 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 86 | 20240613 | 173800 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 87 | 20240613 | 173700 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 88 | 20240613 | 173600 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 89 | 20240613 | 173500 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 90 | 20240613 | 173400 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 91 | 20240613 | 173300 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 92 | 20240613 | 173200 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 8120 |
| 93 | 20240613 | 173100 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 94 | 20240613 | 173000 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 95 | 20240613 | 172900 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 96 | 20240613 | 172800 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 97 | 20240613 | 172700 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 98 | 20240613 | 172600 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 99 | 20240613 | 172500 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 100 | 20240613 | 172400 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 101 | 20240613 | 172300 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 102 | 20240613 | 172200 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 103 | 20240613 | 172100 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 104 | 20240613 | 172000 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 105 | 20240613 | 171900 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 106 | 20240613 | 171800 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 107 | 20240613 | 171700 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 108 | 20240613 | 171600 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 109 | 20240613 | 171500 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 110 | 20240613 | 171400 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 111 | 20240613 | 171300 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 112 | 20240613 | 171200 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 113 | 20240613 | 171100 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 114 | 20240613 | 171000 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 115 | 20240613 | 170900 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 116 | 20240613 | 170800 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 117 | 20240613 | 170700 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 118 | 20240613 | 170600 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 119 | 20240613 | 170500 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 120 | 20240613 | 170400 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 121 | 20240613 | 170300 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 122 | 20240613 | 170200 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 8120 |
| 123 | 20240613 | 170100 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 124 | 20240613 | 170000 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 125 | 20240613 | 165900 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 126 | 20240613 | 165800 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 127 | 20240613 | 165700 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 128 | 20240613 | 165600 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 129 | 20240613 | 165500 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 130 | 20240613 | 165400 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 131 | 20240613 | 165300 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 132 | 20240613 | 165200 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 133 | 20240613 | 165100 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 134 | 20240613 | 165000 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 135 | 20240613 | 164900 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 136 | 20240613 | 164800 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 137 | 20240613 | 164700 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 138 | 20240613 | 164600 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 139 | 20240613 | 164500 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 140 | 20240613 | 164400 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 141 | 20240613 | 164300 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 142 | 20240613 | 164200 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 143 | 20240613 | 164100 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 144 | 20240613 | 164000 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 145 | 20240613 | 163900 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 146 | 20240613 | 163800 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 147 | 20240613 | 163700 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 148 | 20240613 | 163600 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 149 | 20240613 | 163500 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 150 | 20240613 | 163400 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 151 | 20240613 | 163300 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 152 | 20240613 | 163200 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 8120 |
| 153 | 20240613 | 163100 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 154 | 20240613 | 163000 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 155 | 20240613 | 162900 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 156 | 20240613 | 162800 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 157 | 20240613 | 162700 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 158 | 20240613 | 162600 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 159 | 20240613 | 162500 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 160 | 20240613 | 162400 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 161 | 20240613 | 162300 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 162 | 20240613 | 162200 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 163 | 20240613 | 162100 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 164 | 20240613 | 162000 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 165 | 20240613 | 161900 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 166 | 20240613 | 161800 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 167 | 20240613 | 161700 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 168 | 20240613 | 161600 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 169 | 20240613 | 161500 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 170 | 20240613 | 161400 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 171 | 20240613 | 161300 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 172 | 20240613 | 161200 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 173 | 20240613 | 161100 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 174 | 20240613 | 161000 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 175 | 20240613 | 160900 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 176 | 20240613 | 160800 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 177 | 20240613 | 160700 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 178 | 20240613 | 160600 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 179 | 20240613 | 160500 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 180 | 20240613 | 160400 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 181 | 20240613 | 160300 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 182 | 20240613 | 160200 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 8120 |
| 183 | 20240613 | 160100 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 184 | 20240613 | 160000 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 185 | 20240613 | 155900 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 186 | 20240613 | 155800 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 187 | 20240613 | 155700 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 188 | 20240613 | 155600 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 189 | 20240613 | 155500 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 190 | 20240613 | 155400 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 191 | 20240613 | 155300 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 192 | 20240613 | 155200 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 193 | 20240613 | 155100 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 194 | 20240613 | 155000 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 195 | 20240613 | 154900 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 196 | 20240613 | 154800 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 197 | 20240613 | 154700 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 198 | 20240613 | 154600 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 199 | 20240613 | 154500 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 200 | 20240613 | 154400 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 201 | 20240613 | 154300 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 202 | 20240613 | 154200 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 203 | 20240613 | 154100 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 204 | 20240613 | 154000 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 205 | 20240613 | 153900 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 206 | 20240613 | 153800 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 207 | 20240613 | 153700 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 208 | 20240613 | 153600 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 209 | 20240613 | 153500 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 210 | 20240613 | 153400 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 211 | 20240613 | 153300 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 212 | 20240613 | 153200 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 8120 |
| 213 | 20240613 | 153100 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 214 | 20240613 | 153000 | 18590284630 | 16850 | 16850 | 16850 | 16850 | 8120 |
| 215 | 20240613 | 152900 | 18453462630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 216 | 20240613 | 152800 | 18453462630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 217 | 20240613 | 152700 | 18453462630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 218 | 20240613 | 152600 | 18453462630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 219 | 20240613 | 152500 | 18453462630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 220 | 20240613 | 152400 | 18453462630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 221 | 20240613 | 152300 | 18453462630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 222 | 20240613 | 152200 | 18453462630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 223 | 20240613 | 152100 | 18453462630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 224 | 20240613 | 152000 | 18453462630 | 16850 | 16850 | 16850 | 16850 | 0 |
| 225 | 20240613 | 151900 | 18453462630 | 16850 | 16860 | 16860 | 16850 | 2149 |
| 226 | 20240613 | 151800 | 18417239930 | 16860 | 16850 | 16860 | 16840 | 1330 |
| 227 | 20240613 | 151700 | 18394824840 | 16850 | 16860 | 16860 | 16850 | 428 |
| 228 | 20240613 | 151600 | 18387611310 | 16860 | 16860 | 16860 | 16850 | 1600 |
| 229 | 20240613 | 151500 | 18360646900 | 16860 | 16870 | 16880 | 16860 | 1512 |
| 230 | 20240613 | 151400 | 18335138270 | 16870 | 16890 | 16890 | 16870 | 1291 |
| 231 | 20240613 | 151300 | 18313350290 | 16880 | 16890 | 16890 | 16870 | 422 |
| 232 | 20240613 | 151200 | 18306227100 | 16890 | 16900 | 16910 | 16880 | 1313 |
| 233 | 20240613 | 151100 | 18284040870 | 16900 | 16930 | 16930 | 16900 | 1752 |
| 234 | 20240613 | 151000 | 18254404720 | 16930 | 16910 | 16940 | 16910 | 661 |
| 235 | 20240613 | 150900 | 18243219730 | 16910 | 16890 | 16910 | 16890 | 245 |
| 236 | 20240613 | 150800 | 18239076920 | 16890 | 16930 | 16930 | 16880 | 1524 |
| 237 | 20240613 | 150700 | 18213327010 | 16920 | 16960 | 16970 | 16920 | 5018 |
| 238 | 20240613 | 150600 | 18128270970 | 16960 | 16960 | 16970 | 16960 | 603 |
| 239 | 20240613 | 150500 | 18118040370 | 16960 | 16890 | 16960 | 16890 | 4763 |
| 240 | 20240613 | 150400 | 18037386720 | 16890 | 16880 | 16890 | 16880 | 718 |
| 241 | 20240613 | 150300 | 18025262790 | 16890 | 16880 | 16890 | 16870 | 253 |
| 242 | 20240613 | 150200 | 18020991390 | 16890 | 16900 | 16900 | 16870 | 199 |
| 243 | 20240613 | 150100 | 18017629660 | 16870 | 16910 | 16910 | 16870 | 240 |
| 244 | 20240613 | 150000 | 18013578650 | 16910 | 16920 | 16930 | 16890 | 1172 |
| 245 | 20240613 | 145900 | 17993763240 | 16930 | 16930 | 16940 | 16900 | 884 |
| 246 | 20240613 | 145800 | 17978800010 | 16950 | 16850 | 16950 | 16850 | 3161 |
| 247 | 20240613 | 145700 | 17925433950 | 16840 | 16820 | 16840 | 16820 | 1302 |
| 248 | 20240613 | 145600 | 17903520900 | 16820 | 16810 | 16820 | 16800 | 1262 |
| 249 | 20240613 | 145500 | 17882308420 | 16800 | 16810 | 16810 | 16800 | 501 |
| 250 | 20240613 | 145400 | 17873888620 | 16810 | 16800 | 16810 | 16800 | 414 |
| 251 | 20240613 | 145300 | 17866932890 | 16800 | 16800 | 16810 | 16800 | 227 |
| 252 | 20240613 | 145200 | 17863117760 | 16800 | 16790 | 16810 | 16790 | 479 |
| 253 | 20240613 | 145100 | 17855072590 | 16790 | 16800 | 16800 | 16790 | 162 |
| 254 | 20240613 | 145000 | 17852351540 | 16800 | 16780 | 16800 | 16780 | 357 |
| 255 | 20240613 | 144900 | 17846359620 | 16780 | 16780 | 16780 | 16780 | 124 |
| 256 | 20240613 | 144800 | 17844278900 | 16780 | 16800 | 16810 | 16770 | 961 |
| 257 | 20240613 | 144700 | 17828143480 | 16800 | 16820 | 16820 | 16800 | 558 |
| 258 | 20240613 | 144600 | 17818765910 | 16820 | 16850 | 16860 | 16810 | 867 |
| 259 | 20240613 | 144500 | 17804161940 | 16850 | 16850 | 16860 | 16850 | 90 |
| 260 | 20240613 | 144400 | 17802645040 | 16850 | 16850 | 16860 | 16850 | 429 |
| 261 | 20240613 | 144300 | 17795415200 | 16860 | 16850 | 16860 | 16850 | 1077 |
| 262 | 20240613 | 144200 | 17777262310 | 16860 | 16850 | 16860 | 16850 | 1459 |
| 263 | 20240613 | 144100 | 17752673660 | 16850 | 16830 | 16850 | 16820 | 1180 |
| 264 | 20240613 | 144000 | 17732806590 | 16820 | 16820 | 16830 | 16820 | 416 |
| 265 | 20240613 | 143900 | 17725807890 | 16830 | 16830 | 16840 | 16820 | 162 |
| 266 | 20240613 | 143800 | 17723081320 | 16820 | 16800 | 16850 | 16790 | 1302 |
| 267 | 20240613 | 143700 | 17701170350 | 16800 | 16780 | 16800 | 16780 | 424 |
| 268 | 20240613 | 143600 | 17694051310 | 16760 | 16800 | 16800 | 16700 | 3963 |
| 269 | 20240613 | 143500 | 17627675230 | 16800 | 16800 | 16810 | 16800 | 198 |
| 270 | 20240613 | 143400 | 17624348770 | 16800 | 16810 | 16810 | 16800 | 439 |
| 271 | 20240613 | 143300 | 17616970810 | 16810 | 16780 | 16810 | 16780 | 603 |
| 272 | 20240613 | 143200 | 17606842000 | 16780 | 16780 | 16790 | 16780 | 410 |
| 273 | 20240613 | 143100 | 17599960220 | 16800 | 16790 | 16800 | 16740 | 5027 |
| 274 | 20240613 | 143000 | 17515727850 | 16800 | 16820 | 16820 | 16800 | 639 |
| 275 | 20240613 | 142900 | 17504987190 | 16820 | 16830 | 16830 | 16810 | 747 |
| 276 | 20240613 | 142800 | 17492422100 | 16820 | 16820 | 16830 | 16820 | 115 |
| 277 | 20240613 | 142700 | 17490486800 | 16830 | 16820 | 16830 | 16810 | 240 |
| 278 | 20240613 | 142600 | 17486450050 | 16810 | 16770 | 16810 | 16770 | 470 |
| 279 | 20240613 | 142500 | 17478556800 | 16770 | 16800 | 16800 | 16770 | 428 |
| 280 | 20240613 | 142400 | 17471375080 | 16780 | 16820 | 16820 | 16780 | 1258 |
| 281 | 20240613 | 142300 | 17450243660 | 16840 | 16870 | 16880 | 16830 | 1361 |
| 282 | 20240613 | 142200 | 17427294530 | 16880 | 16850 | 16880 | 16850 | 527 |
| 283 | 20240613 | 142100 | 17418408690 | 16850 | 16850 | 16850 | 16850 | 307 |
| 284 | 20240613 | 142000 | 17413235740 | 16850 | 16830 | 16860 | 16830 | 817 |
| 285 | 20240613 | 141900 | 17399480230 | 16830 | 16810 | 16830 | 16810 | 1177 |
| 286 | 20240613 | 141800 | 17379691270 | 16810 | 16810 | 16810 | 16800 | 772 |
| 287 | 20240613 | 141700 | 17366714650 | 16800 | 16820 | 16820 | 16790 | 1124 |
| 288 | 20240613 | 141600 | 17347817240 | 16820 | 16760 | 16830 | 16750 | 2900 |
| 289 | 20240613 | 141500 | 17299132340 | 16750 | 16750 | 16760 | 16750 | 579 |
| 290 | 20240613 | 141400 | 17289433740 | 16740 | 16740 | 16740 | 16730 | 137 |
| 291 | 20240613 | 141300 | 17287140480 | 16730 | 16720 | 16750 | 16720 | 460 |
| 292 | 20240613 | 141200 | 17279443880 | 16730 | 16720 | 16730 | 16720 | 1629 |
| 293 | 20240613 | 141100 | 17252199610 | 16720 | 16710 | 16720 | 16710 | 118 |
| 294 | 20240613 | 141000 | 17250226690 | 16720 | 16720 | 16720 | 16700 | 149 |
| 295 | 20240613 | 140900 | 17247736190 | 16720 | 16700 | 16720 | 16690 | 1320 |
| 296 | 20240613 | 140800 | 17225693650 | 16700 | 16700 | 16730 | 16690 | 202 |
| 297 | 20240613 | 140700 | 17222319390 | 16690 | 16710 | 16710 | 16690 | 1726 |
| 298 | 20240613 | 140600 | 17193489390 | 16720 | 16750 | 16750 | 16720 | 862 |
| 299 | 20240613 | 140500 | 17179062570 | 16750 | 16800 | 16800 | 16750 | 1608 |
| 300 | 20240613 | 140400 | 17152079920 | 16800 | 16820 | 16820 | 16800 | 155 |
| 301 | 20240613 | 140300 | 17149473430 | 16820 | 16810 | 16820 | 16810 | 170 |
| 302 | 20240613 | 140200 | 17146614920 | 16810 | 16800 | 16820 | 16790 | 1214 |
| 303 | 20240613 | 140100 | 17126214890 | 16800 | 16820 | 16820 | 16800 | 560 |
| 304 | 20240613 | 140000 | 17116805340 | 16820 | 16830 | 16830 | 16810 | 229 |
| 305 | 20240613 | 135900 | 17112952640 | 16830 | 16800 | 16830 | 16780 | 456 |
| 306 | 20240613 | 135800 | 17105289700 | 16790 | 16800 | 16800 | 16790 | 318 |
| 307 | 20240613 | 135700 | 17099950130 | 16780 | 16800 | 16800 | 16780 | 278 |
| 308 | 20240613 | 135600 | 17095284750 | 16770 | 16770 | 16790 | 16770 | 427 |
| 309 | 20240613 | 135500 | 17088119770 | 16770 | 16780 | 16790 | 16770 | 330 |
| 310 | 20240613 | 135400 | 17082583550 | 16780 | 16750 | 16780 | 16750 | 1393 |
| 311 | 20240613 | 135300 | 17059227680 | 16750 | 16770 | 16770 | 16750 | 430 |
| 312 | 20240613 | 135200 | 17052021390 | 16770 | 16750 | 16770 | 16750 | 206 |
| 313 | 20240613 | 135100 | 17048567060 | 16750 | 16780 | 16780 | 16750 | 450 |
| 314 | 20240613 | 135000 | 17041024350 | 16760 | 16770 | 16770 | 16760 | 788 |
| 315 | 20240613 | 134900 | 17027815300 | 16780 | 16760 | 16780 | 16760 | 432 |
| 316 | 20240613 | 134800 | 17020574030 | 16760 | 16770 | 16780 | 16760 | 468 |
| 317 | 20240613 | 134700 | 17012725500 | 16770 | 16780 | 16780 | 16770 | 98 |
| 318 | 20240613 | 134600 | 17011081470 | 16780 | 16760 | 16780 | 16760 | 537 |
| 319 | 20240613 | 134500 | 17002076350 | 16760 | 16750 | 16760 | 16740 | 758 |
| 320 | 20240613 | 134400 | 16989374900 | 16750 | 16750 | 16770 | 16750 | 183 |
| 321 | 20240613 | 134300 | 16986307960 | 16750 | 16760 | 16770 | 16740 | 443 |
| 322 | 20240613 | 134200 | 16978887760 | 16770 | 16750 | 16790 | 16750 | 332 |
| 323 | 20240613 | 134100 | 16973320540 | 16750 | 16750 | 16790 | 16740 | 4459 |
| 324 | 20240613 | 134000 | 16898646950 | 16750 | 16810 | 16810 | 16740 | 5720 |
| 325 | 20240613 | 133900 | 16802786300 | 16800 | 16820 | 16820 | 16800 | 519 |
| 326 | 20240613 | 133800 | 16794065520 | 16820 | 16840 | 16850 | 16820 | 262 |
| 327 | 20240613 | 133700 | 16789656090 | 16850 | 16850 | 16850 | 16840 | 322 |
| 328 | 20240613 | 133600 | 16784232690 | 16850 | 16790 | 16850 | 16790 | 317 |
| 329 | 20240613 | 133500 | 16778905830 | 16790 | 16780 | 16810 | 16770 | 1006 |
| 330 | 20240613 | 133400 | 16762022450 | 16780 | 16820 | 16820 | 16770 | 1203 |
| 331 | 20240613 | 133300 | 16741824420 | 16820 | 16900 | 16900 | 16820 | 3691 |
| 332 | 20240613 | 133200 | 16679611650 | 16900 | 16920 | 16950 | 16890 | 1688 |
| 333 | 20240613 | 133100 | 16651054250 | 16910 | 16900 | 16940 | 16890 | 857 |
| 334 | 20240613 | 133000 | 16636557320 | 16900 | 16900 | 16900 | 16890 | 380 |
| 335 | 20240613 | 132900 | 16630135520 | 16890 | 16880 | 16900 | 16880 | 215 |
| 336 | 20240613 | 132800 | 16626503810 | 16870 | 16880 | 16880 | 16870 | 54 |
| 337 | 20240613 | 132700 | 16625592570 | 16880 | 16880 | 16890 | 16880 | 739 |
| 338 | 20240613 | 132600 | 16613116810 | 16880 | 16870 | 16900 | 16850 | 1166 |
| 339 | 20240613 | 132500 | 16593441940 | 16850 | 16840 | 16850 | 16830 | 582 |
| 340 | 20240613 | 132400 | 16583641950 | 16840 | 16880 | 16880 | 16840 | 889 |
| 341 | 20240613 | 132300 | 16568655500 | 16880 | 16910 | 16910 | 16880 | 1798 |
| 342 | 20240613 | 132200 | 16538277860 | 16900 | 16920 | 16930 | 16900 | 511 |
| 343 | 20240613 | 132100 | 16529637530 | 16930 | 16930 | 16930 | 16920 | 172 |
| 344 | 20240613 | 132000 | 16526726250 | 16920 | 16910 | 16930 | 16910 | 599 |
| 345 | 20240613 | 131900 | 16516591400 | 16910 | 16930 | 16940 | 16910 | 181 |
| 346 | 20240613 | 131800 | 16513528430 | 16940 | 16930 | 16940 | 16930 | 59 |
| 347 | 20240613 | 131700 | 16512529040 | 16930 | 16930 | 16930 | 16920 | 103 |
| 348 | 20240613 | 131600 | 16510785380 | 16930 | 16940 | 16940 | 16920 | 771 |
| 349 | 20240613 | 131500 | 16497738670 | 16940 | 16910 | 16950 | 16910 | 1549 |
| 350 | 20240613 | 131400 | 16471496010 | 16910 | 16900 | 16910 | 16890 | 193 |
| 351 | 20240613 | 131300 | 16468234160 | 16900 | 16930 | 16930 | 16900 | 382 |
| 352 | 20240613 | 131200 | 16461774590 | 16920 | 16900 | 16920 | 16900 | 117 |
| 353 | 20240613 | 131100 | 16459796200 | 16900 | 16910 | 16910 | 16890 | 73 |
| 354 | 20240613 | 131000 | 16458562650 | 16900 | 16890 | 16910 | 16890 | 821 |
| 355 | 20240613 | 130900 | 16444690870 | 16890 | 16880 | 16900 | 16880 | 366 |
| 356 | 20240613 | 130800 | 16438510760 | 16880 | 16890 | 16900 | 16880 | 350 |
| 357 | 20240613 | 130700 | 16432600480 | 16890 | 16880 | 16900 | 16870 | 116 |
| 358 | 20240613 | 130600 | 16430641070 | 16860 | 16870 | 16870 | 16850 | 658 |
| 359 | 20240613 | 130500 | 16419547420 | 16860 | 16920 | 16920 | 16840 | 946 |
| 360 | 20240613 | 130400 | 16403584640 | 16910 | 16930 | 16930 | 16910 | 766 |
| 361 | 20240613 | 130300 | 16390629320 | 16910 | 16880 | 16940 | 16870 | 1235 |
| 362 | 20240613 | 130200 | 16369758360 | 16870 | 16890 | 16900 | 16860 | 798 |
| 363 | 20240613 | 130100 | 16356291070 | 16890 | 16870 | 16890 | 16850 | 1313 |
| 364 | 20240613 | 130000 | 16334129430 | 16890 | 16830 | 16890 | 16830 | 349 |
| 365 | 20240613 | 125900 | 16328247840 | 16840 | 16780 | 16840 | 16780 | 807 |
| 366 | 20240613 | 125800 | 16314673820 | 16790 | 16790 | 16790 | 16770 | 1063 |
| 367 | 20240613 | 125700 | 16296842460 | 16790 | 16760 | 16790 | 16760 | 540 |
| 368 | 20240613 | 125600 | 16287788050 | 16770 | 16780 | 16780 | 16750 | 969 |
| 369 | 20240613 | 125500 | 16271546170 | 16780 | 16770 | 16790 | 16740 | 1540 |
| 370 | 20240613 | 125400 | 16245735440 | 16790 | 16720 | 16800 | 16720 | 357 |
| 371 | 20240613 | 125300 | 16239741480 | 16710 | 16770 | 16770 | 16650 | 7435 |
| 372 | 20240613 | 125200 | 16115627830 | 16770 | 16880 | 16880 | 16760 | 5487 |
| 373 | 20240613 | 125100 | 16023391250 | 16890 | 16890 | 16900 | 16870 | 329 |
| 374 | 20240613 | 125000 | 16017834460 | 16880 | 16900 | 16900 | 16860 | 1228 |
| 375 | 20240613 | 124900 | 15997106320 | 16920 | 16960 | 16970 | 16900 | 1909 |
| 376 | 20240613 | 124800 | 15964775790 | 16970 | 16980 | 16980 | 16960 | 676 |
| 377 | 20240613 | 124700 | 15953300010 | 16970 | 16970 | 17000 | 16960 | 841 |
| 378 | 20240613 | 124600 | 15939016850 | 16970 | 16990 | 16990 | 16970 | 770 |
| 379 | 20240613 | 124500 | 15925940720 | 16990 | 17000 | 17000 | 16990 | 464 |
| 380 | 20240613 | 124400 | 15918053410 | 17010 | 17000 | 17010 | 17000 | 539 |
| 381 | 20240613 | 124300 | 15908889310 | 16990 | 16990 | 17000 | 16990 | 184 |
| 382 | 20240613 | 124200 | 15905762080 | 17000 | 17000 | 17000 | 16990 | 462 |
| 383 | 20240613 | 124100 | 15897908160 | 17010 | 17030 | 17030 | 17000 | 395 |
| 384 | 20240613 | 124000 | 15891186580 | 17030 | 17040 | 17050 | 17030 | 1061 |
| 385 | 20240613 | 123900 | 15873104500 | 17050 | 17050 | 17060 | 17050 | 1198 |
| 386 | 20240613 | 123800 | 15852677670 | 17050 | 17040 | 17050 | 17030 | 961 |
| 387 | 20240613 | 123700 | 15836298200 | 17040 | 17030 | 17040 | 17020 | 822 |
| 388 | 20240613 | 123600 | 15822300280 | 17020 | 17050 | 17050 | 17020 | 2245 |
| 389 | 20240613 | 123500 | 15784053470 | 17050 | 16990 | 17050 | 16990 | 2973 |
| 390 | 20240613 | 123400 | 15733410970 | 17000 | 16990 | 17000 | 16990 | 342 |
| 391 | 20240613 | 123300 | 15727598210 | 16990 | 16950 | 16990 | 16950 | 994 |
| 392 | 20240613 | 123200 | 15710732030 | 16970 | 16960 | 16970 | 16940 | 530 |
| 393 | 20240613 | 123100 | 15701746600 | 16960 | 17010 | 17020 | 16950 | 1137 |
| 394 | 20240613 | 123000 | 15682439990 | 17010 | 16980 | 17010 | 16980 | 31 |
| 395 | 20240613 | 122900 | 15681913080 | 16980 | 17010 | 17020 | 16970 | 2013 |
| 396 | 20240613 | 122800 | 15647687630 | 17020 | 16980 | 17020 | 16980 | 5937 |
| 397 | 20240613 | 122700 | 15546760780 | 16990 | 16980 | 16990 | 16980 | 235 |
| 398 | 20240613 | 122600 | 15542769350 | 16980 | 16980 | 16990 | 16980 | 205 |
| 399 | 20240613 | 122500 | 15539288130 | 16990 | 16970 | 16990 | 16970 | 1089 |
| 400 | 20240613 | 122400 | 15520788660 | 16970 | 16970 | 16970 | 16970 | 322 |
| 401 | 20240613 | 122300 | 15515324320 | 16970 | 16960 | 16970 | 16960 | 1237 |
| 402 | 20240613 | 122200 | 15494332800 | 16960 | 16950 | 16970 | 16940 | 410 |
| 403 | 20240613 | 122100 | 15487384370 | 16960 | 16980 | 16990 | 16960 | 582 |
| 404 | 20240613 | 122000 | 15477505330 | 16980 | 16960 | 16990 | 16960 | 183 |
| 405 | 20240613 | 121900 | 15474398900 | 16950 | 16950 | 16950 | 16950 | 8 |
| 406 | 20240613 | 121800 | 15474263300 | 16970 | 16890 | 16990 | 16890 | 2314 |
| 407 | 20240613 | 121700 | 15435026150 | 16890 | 16910 | 16920 | 16890 | 469 |
| 408 | 20240613 | 121600 | 15427100890 | 16920 | 16930 | 16930 | 16920 | 162 |
| 409 | 20240613 | 121500 | 15424358960 | 16930 | 16910 | 16930 | 16910 | 344 |
| 410 | 20240613 | 121400 | 15418539530 | 16900 | 16900 | 16930 | 16900 | 116 |
| 411 | 20240613 | 121300 | 15416578340 | 16900 | 16930 | 16930 | 16860 | 2594 |
| 412 | 20240613 | 121200 | 15372790150 | 16940 | 16940 | 16950 | 16910 | 319 |
| 413 | 20240613 | 121100 | 15367386380 | 16930 | 16940 | 16960 | 16910 | 3090 |
| 414 | 20240613 | 121000 | 15315093270 | 16930 | 16900 | 16930 | 16870 | 4493 |
| 415 | 20240613 | 120900 | 15239229360 | 16910 | 16970 | 16970 | 16910 | 2922 |
| 416 | 20240613 | 120800 | 15189740310 | 16960 | 16950 | 16960 | 16950 | 324 |
| 417 | 20240613 | 120700 | 15184245520 | 16950 | 16950 | 16960 | 16950 | 489 |
| 418 | 20240613 | 120600 | 15175953310 | 16950 | 16950 | 16970 | 16950 | 997 |
| 419 | 20240613 | 120500 | 15159052440 | 16950 | 16940 | 16950 | 16930 | 811 |
| 420 | 20240613 | 120400 | 15145312930 | 16930 | 16980 | 16990 | 16930 | 722 |
| 421 | 20240613 | 120300 | 15133066880 | 16990 | 16910 | 16990 | 16900 | 4180 |
| 422 | 20240613 | 120200 | 15062368340 | 16910 | 16890 | 16940 | 16890 | 340 |
| 423 | 20240613 | 120100 | 15056616120 | 16890 | 16950 | 16950 | 16880 | 1064 |
| 424 | 20240613 | 120000 | 15038622190 | 16880 | 16850 | 16950 | 16850 | 458 |
| 425 | 20240613 | 115900 | 15030891180 | 16850 | 17020 | 17020 | 16850 | 18140 |
| 426 | 20240613 | 115800 | 14724428140 | 17010 | 17020 | 17020 | 17010 | 627 |
| 427 | 20240613 | 115700 | 14713756980 | 17020 | 17020 | 17030 | 17010 | 620 |
| 428 | 20240613 | 115600 | 14703207190 | 17020 | 17010 | 17020 | 17000 | 376 |
| 429 | 20240613 | 115500 | 14696811430 | 17000 | 17010 | 17020 | 17000 | 205 |
| 430 | 20240613 | 115400 | 14693324470 | 17010 | 17010 | 17020 | 17010 | 142 |
| 431 | 20240613 | 115300 | 14690908000 | 17010 | 17020 | 17020 | 16990 | 421 |
| 432 | 20240613 | 115200 | 14683747300 | 16990 | 17030 | 17050 | 16980 | 2249 |
| 433 | 20240613 | 115100 | 14645507530 | 17030 | 17040 | 17050 | 17030 | 2398 |
| 434 | 20240613 | 115000 | 14604649570 | 17040 | 16990 | 17040 | 16990 | 2997 |
| 435 | 20240613 | 114900 | 14553645760 | 17000 | 16990 | 17000 | 16980 | 972 |
| 436 | 20240613 | 114800 | 14537135340 | 16990 | 17010 | 17010 | 16990 | 785 |
| 437 | 20240613 | 114700 | 14523794390 | 17000 | 16990 | 17010 | 16990 | 658 |
| 438 | 20240613 | 114600 | 14512608270 | 16990 | 17000 | 17010 | 16980 | 1662 |
| 439 | 20240613 | 114500 | 14484364750 | 17000 | 16980 | 17010 | 16970 | 1033 |
| 440 | 20240613 | 114400 | 14466811930 | 16980 | 16980 | 16980 | 16970 | 735 |
| 441 | 20240613 | 114300 | 14454336410 | 16960 | 16970 | 16980 | 16950 | 412 |
| 442 | 20240613 | 114200 | 14447343880 | 16980 | 16960 | 17000 | 16930 | 1142 |
| 443 | 20240613 | 114100 | 14427956390 | 16950 | 16920 | 16950 | 16920 | 233 |
| 444 | 20240613 | 114000 | 14424010640 | 16920 | 16900 | 16970 | 16870 | 2131 |
| 445 | 20240613 | 113900 | 14387986420 | 16900 | 16960 | 16960 | 16890 | 1522 |
| 446 | 20240613 | 113800 | 14362235830 | 16950 | 16970 | 16980 | 16950 | 759 |
| 447 | 20240613 | 113700 | 14349361370 | 16950 | 16920 | 16960 | 16920 | 310 |
| 448 | 20240613 | 113600 | 14344108540 | 16910 | 16940 | 16940 | 16880 | 1448 |
| 449 | 20240613 | 113500 | 14319623630 | 16950 | 16980 | 16980 | 16940 | 2082 |
| 450 | 20240613 | 113400 | 14284318940 | 16980 | 17030 | 17030 | 16980 | 4427 |
| 451 | 20240613 | 113300 | 14209050170 | 17030 | 17020 | 17040 | 17010 | 526 |
| 452 | 20240613 | 113200 | 14200098090 | 17020 | 17040 | 17040 | 17000 | 3614 |
| 453 | 20240613 | 113100 | 14138630170 | 17040 | 17100 | 17110 | 17040 | 1127 |
| 454 | 20240613 | 113000 | 14119389160 | 17110 | 17160 | 17160 | 17050 | 8165 |
| 455 | 20240613 | 112900 | 13979626330 | 17160 | 17140 | 17180 | 17140 | 808 |
| 456 | 20240613 | 112800 | 13965763320 | 17140 | 17210 | 17210 | 17120 | 4122 |
| 457 | 20240613 | 112700 | 13895057770 | 17220 | 17170 | 17260 | 17170 | 16318 |
| 458 | 20240613 | 112600 | 13613925390 | 17170 | 17150 | 17180 | 17130 | 3082 |
| 459 | 20240613 | 112500 | 13561081360 | 17140 | 17130 | 17160 | 17130 | 2525 |
| 460 | 20240613 | 112400 | 13517802180 | 17130 | 17210 | 17210 | 17120 | 6412 |
| 461 | 20240613 | 112300 | 13407619710 | 17220 | 17070 | 17240 | 17040 | 13882 |
| 462 | 20240613 | 112200 | 13169006320 | 17030 | 17130 | 17180 | 16980 | 11385 |
| 463 | 20240613 | 112100 | 12974564100 | 17130 | 17050 | 17300 | 16840 | 42467 |
| 464 | 20240613 | 112000 | 12244967860 | 17030 | 16980 | 17070 | 16960 | 4876 |
| 465 | 20240613 | 111900 | 12161985330 | 16970 | 16940 | 16970 | 16940 | 1136 |
| 466 | 20240613 | 111800 | 12142722410 | 16950 | 16910 | 16970 | 16910 | 600 |
| 467 | 20240613 | 111700 | 12132557320 | 16880 | 16930 | 17060 | 16880 | 5144 |
| 468 | 20240613 | 111600 | 12045531980 | 16920 | 17060 | 17070 | 16860 | 3845 |
| 469 | 20240613 | 111500 | 11980445130 | 17060 | 16780 | 17070 | 16780 | 9494 |
| 470 | 20240613 | 111400 | 11819592530 | 16790 | 16790 | 16790 | 16780 | 176 |
| 471 | 20240613 | 111300 | 11816637910 | 16790 | 16790 | 16790 | 16780 | 282 |
| 472 | 20240613 | 111200 | 11811903660 | 16790 | 16790 | 16790 | 16780 | 381 |
| 473 | 20240613 | 111100 | 11805507920 | 16790 | 16800 | 16800 | 16790 | 1040 |
| 474 | 20240613 | 111000 | 11788045190 | 16790 | 16790 | 16800 | 16790 | 279 |
| 475 | 20240613 | 110900 | 11783360730 | 16780 | 16780 | 16800 | 16780 | 281 |
| 476 | 20240613 | 110800 | 11778641890 | 16800 | 16790 | 16800 | 16780 | 1412 |
| 477 | 20240613 | 110700 | 11754937580 | 16800 | 16770 | 16820 | 16770 | 537 |
| 478 | 20240613 | 110600 | 11745918810 | 16780 | 16750 | 16780 | 16750 | 235 |
| 479 | 20240613 | 110500 | 11741978250 | 16750 | 16700 | 16760 | 16700 | 804 |
| 480 | 20240613 | 110400 | 11728532660 | 16720 | 16740 | 16740 | 16690 | 1052 |
| 481 | 20240613 | 110300 | 11710955270 | 16700 | 16760 | 16780 | 16700 | 3812 |
| 482 | 20240613 | 110200 | 11647214320 | 16780 | 16720 | 16780 | 16720 | 1411 |
| 483 | 20240613 | 110100 | 11623602840 | 16720 | 16730 | 16730 | 16710 | 2404 |
| 484 | 20240613 | 110000 | 11583411230 | 16730 | 16840 | 16840 | 16730 | 3846 |
| 485 | 20240613 | 105900 | 11518821510 | 16840 | 16830 | 16840 | 16830 | 806 |
| 486 | 20240613 | 105800 | 11505252750 | 16830 | 16830 | 16850 | 16830 | 215 |
| 487 | 20240613 | 105700 | 11501632520 | 16830 | 16830 | 16840 | 16820 | 537 |
| 488 | 20240613 | 105600 | 11492594750 | 16820 | 16830 | 16830 | 16820 | 542 |
| 489 | 20240613 | 105500 | 11483476860 | 16820 | 16820 | 16830 | 16810 | 761 |
| 490 | 20240613 | 105400 | 11470675460 | 16840 | 16820 | 16840 | 16810 | 193 |
| 491 | 20240613 | 105300 | 11467427800 | 16830 | 16820 | 16830 | 16820 | 285 |
| 492 | 20240613 | 105200 | 11462633350 | 16830 | 16810 | 16830 | 16810 | 525 |
| 493 | 20240613 | 105100 | 11453804700 | 16820 | 16820 | 16820 | 16800 | 3422 |
| 494 | 20240613 | 105000 | 11396296750 | 16820 | 16860 | 16870 | 16820 | 1651 |
| 495 | 20240613 | 104900 | 11368502710 | 16860 | 16840 | 16860 | 16830 | 543 |
| 496 | 20240613 | 104800 | 11359359290 | 16840 | 16860 | 16880 | 16820 | 1138 |
| 497 | 20240613 | 104700 | 11340199470 | 16870 | 16850 | 16870 | 16850 | 1277 |
| 498 | 20240613 | 104600 | 11318679440 | 16850 | 16900 | 16900 | 16850 | 2474 |
| 499 | 20240613 | 104500 | 11276950970 | 16900 | 16910 | 16910 | 16890 | 1223 |
| 500 | 20240613 | 104400 | 11256282440 | 16890 | 16900 | 16920 | 16880 | 2159 |
| 501 | 20240613 | 104300 | 11219801090 | 16900 | 16950 | 16950 | 16900 | 1013 |
| 502 | 20240613 | 104200 | 11202670590 | 16920 | 16950 | 16950 | 16900 | 587 |
| 503 | 20240613 | 104100 | 11192743380 | 16950 | 16880 | 16970 | 16870 | 2204 |
| 504 | 20240613 | 104000 | 11155467310 | 16870 | 16930 | 16960 | 16850 | 1973 |
| 505 | 20240613 | 103900 | 11122134430 | 16930 | 16930 | 16930 | 16890 | 1667 |
| 506 | 20240613 | 103800 | 11093940660 | 16930 | 16960 | 16980 | 16930 | 1956 |
| 507 | 20240613 | 103700 | 11060785590 | 16970 | 17030 | 17030 | 16970 | 3740 |
| 508 | 20240613 | 103600 | 10997224800 | 17030 | 17020 | 17030 | 17020 | 213 |
| 509 | 20240613 | 103500 | 10993597760 | 17020 | 17060 | 17060 | 17000 | 2587 |
| 510 | 20240613 | 103400 | 10949563570 | 17070 | 17090 | 17090 | 17070 | 2385 |
| 511 | 20240613 | 103300 | 10908821150 | 17090 | 17060 | 17090 | 17050 | 1445 |
| 512 | 20240613 | 103200 | 10884152720 | 17050 | 17000 | 17050 | 17000 | 3823 |
| 513 | 20240613 | 103100 | 10819106090 | 17000 | 16950 | 17000 | 16950 | 3237 |
| 514 | 20240613 | 103000 | 10764118470 | 16950 | 16930 | 16950 | 16930 | 671 |
| 515 | 20240613 | 102900 | 10752754510 | 16940 | 16940 | 16940 | 16880 | 135 |
| 516 | 20240613 | 102800 | 10750468330 | 16900 | 16880 | 16910 | 16850 | 5708 |
| 517 | 20240613 | 102700 | 10654103580 | 16880 | 16860 | 16890 | 16860 | 1162 |
| 518 | 20240613 | 102600 | 10634496260 | 16860 | 16940 | 16940 | 16860 | 2965 |
| 519 | 20240613 | 102500 | 10584351440 | 16930 | 16930 | 16940 | 16930 | 873 |
| 520 | 20240613 | 102400 | 10569570340 | 16920 | 16970 | 16970 | 16920 | 4671 |
| 521 | 20240613 | 102300 | 10490426950 | 16970 | 17000 | 17000 | 16960 | 1484 |
| 522 | 20240613 | 102200 | 10465214080 | 17000 | 17050 | 17060 | 17000 | 2430 |
| 523 | 20240613 | 102100 | 10423848730 | 17050 | 17080 | 17110 | 17050 | 4637 |
| 524 | 20240613 | 102000 | 10344607000 | 17090 | 17080 | 17100 | 17080 | 2261 |
| 525 | 20240613 | 101900 | 10305960810 | 17080 | 17020 | 17100 | 17010 | 7865 |
| 526 | 20240613 | 101800 | 10171843740 | 17030 | 17020 | 17040 | 17000 | 1732 |
| 527 | 20240613 | 101700 | 10142355770 | 17010 | 17040 | 17060 | 17010 | 2711 |
| 528 | 20240613 | 101600 | 10096143210 | 17030 | 17010 | 17040 | 16980 | 9591 |
| 529 | 20240613 | 101500 | 9932952500 | 17020 | 17060 | 17060 | 17010 | 3249 |
| 530 | 20240613 | 101400 | 9877637570 | 17050 | 17070 | 17080 | 17030 | 1526 |
| 531 | 20240613 | 101300 | 9851598400 | 17070 | 17010 | 17070 | 17000 | 2836 |
| 532 | 20240613 | 101200 | 9803319780 | 17000 | 17090 | 17110 | 17000 | 7951 |
| 533 | 20240613 | 101100 | 9667550400 | 17100 | 17080 | 17100 | 17070 | 1991 |
| 534 | 20240613 | 101000 | 9633539800 | 17070 | 17020 | 17100 | 17020 | 7075 |
| 535 | 20240613 | 100900 | 9512858500 | 17010 | 17030 | 17050 | 16970 | 7109 |
| 536 | 20240613 | 100800 | 9391951160 | 17030 | 16930 | 17030 | 16930 | 7920 |
| 537 | 20240613 | 100700 | 9257403530 | 16970 | 16860 | 16970 | 16850 | 4608 |
| 538 | 20240613 | 100600 | 9179457200 | 16870 | 16830 | 16870 | 16830 | 752 |
| 539 | 20240613 | 100500 | 9166782890 | 16850 | 16810 | 16850 | 16770 | 4637 |
| 540 | 20240613 | 100400 | 9088959730 | 16800 | 16880 | 16890 | 16800 | 2547 |
| 541 | 20240613 | 100300 | 9046067010 | 16870 | 16880 | 16880 | 16840 | 907 |
| 542 | 20240613 | 100200 | 9030773320 | 16880 | 16850 | 16890 | 16830 | 898 |
| 543 | 20240613 | 100100 | 9015640230 | 16850 | 16880 | 16880 | 16820 | 1025 |
| 544 | 20240613 | 100000 | 8998384200 | 16890 | 16890 | 16910 | 16880 | 803 |
| 545 | 20240613 | 095900 | 8984818120 | 16900 | 16960 | 16970 | 16890 | 1228 |
| 546 | 20240613 | 095800 | 8964042260 | 16950 | 16840 | 16970 | 16840 | 3275 |
| 547 | 20240613 | 095700 | 8908644250 | 16830 | 16810 | 16840 | 16770 | 3500 |
| 548 | 20240613 | 095600 | 8849811120 | 16820 | 16820 | 16830 | 16820 | 546 |
| 549 | 20240613 | 095500 | 8840625360 | 16820 | 16830 | 16830 | 16810 | 1650 |
| 550 | 20240613 | 095400 | 8812867310 | 16830 | 16790 | 16840 | 16790 | 849 |
| 551 | 20240613 | 095300 | 8798599800 | 16780 | 16780 | 16810 | 16750 | 3320 |
| 552 | 20240613 | 095200 | 8742952870 | 16790 | 16820 | 16820 | 16780 | 1635 |
| 553 | 20240613 | 095100 | 8715503850 | 16830 | 16780 | 16830 | 16770 | 1729 |
| 554 | 20240613 | 095000 | 8686476730 | 16790 | 16800 | 16810 | 16780 | 2319 |
| 555 | 20240613 | 094900 | 8647524090 | 16800 | 16820 | 16830 | 16800 | 4109 |
| 556 | 20240613 | 094800 | 8578421030 | 16830 | 16880 | 16880 | 16820 | 1348 |
| 557 | 20240613 | 094700 | 8555721460 | 16920 | 16950 | 16970 | 16870 | 6940 |
| 558 | 20240613 | 094600 | 8438342810 | 16950 | 16950 | 16980 | 16920 | 6214 |
| 559 | 20240613 | 094500 | 8333043840 | 16950 | 16980 | 16990 | 16920 | 5692 |
| 560 | 20240613 | 094400 | 8236491690 | 16980 | 16920 | 17100 | 16910 | 17107 |
| 561 | 20240613 | 094300 | 7945653940 | 16930 | 16870 | 16930 | 16860 | 2930 |
| 562 | 20240613 | 094200 | 7896174050 | 16870 | 16840 | 16880 | 16830 | 3132 |
| 563 | 20240613 | 094100 | 7843405180 | 16840 | 16840 | 16850 | 16830 | 2436 |
| 564 | 20240613 | 094000 | 7802390240 | 16840 | 16780 | 16910 | 16770 | 13328 |
| 565 | 20240613 | 093900 | 7577610170 | 16780 | 16740 | 16820 | 16730 | 3838 |
| 566 | 20240613 | 093800 | 7513220110 | 16750 | 16770 | 16770 | 16720 | 1854 |
| 567 | 20240613 | 093700 | 7482175080 | 16770 | 16800 | 16800 | 16760 | 753 |
| 568 | 20240613 | 093600 | 7469545860 | 16790 | 16710 | 16800 | 16700 | 3327 |
| 569 | 20240613 | 093500 | 7413845500 | 16710 | 16760 | 16760 | 16710 | 3024 |
| 570 | 20240613 | 093400 | 7363195890 | 16760 | 16800 | 16800 | 16750 | 5314 |
| 571 | 20240613 | 093300 | 7274035530 | 16800 | 16720 | 16800 | 16720 | 5161 |
| 572 | 20240613 | 093200 | 7187446100 | 16710 | 16630 | 16710 | 16630 | 4684 |
| 573 | 20240613 | 093100 | 7109307050 | 16610 | 16530 | 16630 | 16530 | 2604 |
| 574 | 20240613 | 093000 | 7066182960 | 16520 | 16520 | 16570 | 16510 | 3537 |
| 575 | 20240613 | 092900 | 7007731700 | 16520 | 16530 | 16530 | 16520 | 1217 |
| 576 | 20240613 | 092800 | 6987626080 | 16520 | 16560 | 16560 | 16520 | 4979 |
| 577 | 20240613 | 092700 | 6905308530 | 16560 | 16640 | 16650 | 16540 | 4107 |
| 578 | 20240613 | 092600 | 6837147100 | 16630 | 16620 | 16650 | 16600 | 5286 |
| 579 | 20240613 | 092500 | 6749241720 | 16620 | 16580 | 16620 | 16580 | 4572 |
| 580 | 20240613 | 092400 | 6673358110 | 16580 | 16510 | 16580 | 16510 | 4045 |
| 581 | 20240613 | 092300 | 6606446230 | 16520 | 16510 | 16520 | 16500 | 3009 |
| 582 | 20240613 | 092200 | 6556743730 | 16510 | 16500 | 16520 | 16500 | 2899 |
| 583 | 20240613 | 092100 | 6508874210 | 16490 | 16390 | 16500 | 16390 | 6233 |
| 584 | 20240613 | 092000 | 6406364290 | 16400 | 16440 | 16450 | 16390 | 6815 |
| 585 | 20240613 | 091900 | 6294500310 | 16440 | 16490 | 16540 | 16440 | 9419 |
| 586 | 20240613 | 091800 | 6139367330 | 16450 | 16560 | 16580 | 16420 | 11314 |
| 587 | 20240613 | 091700 | 5952972310 | 16600 | 16670 | 16670 | 16560 | 9042 |
| 588 | 20240613 | 091600 | 5802573860 | 16670 | 16690 | 16700 | 16670 | 7790 |
| 589 | 20240613 | 091500 | 5672621270 | 16680 | 16730 | 16730 | 16680 | 4850 |
| 590 | 20240613 | 091400 | 5591622570 | 16730 | 16710 | 16780 | 16710 | 5734 |
| 591 | 20240613 | 091300 | 5495616600 | 16700 | 16720 | 16740 | 16670 | 13246 |
| 592 | 20240613 | 091200 | 5274409510 | 16730 | 16690 | 16730 | 16660 | 2890 |
| 593 | 20240613 | 091100 | 5226120190 | 16660 | 16650 | 16700 | 16650 | 6388 |
| 594 | 20240613 | 091000 | 5119659470 | 16650 | 16750 | 16750 | 16650 | 14903 |
| 595 | 20240613 | 090900 | 4870919260 | 16750 | 16660 | 16830 | 16650 | 16172 |
| 596 | 20240613 | 090800 | 4600612910 | 16660 | 16850 | 16850 | 16650 | 27904 |
| 597 | 20240613 | 090700 | 4132655580 | 16830 | 16880 | 16900 | 16800 | 18139 |
| 598 | 20240613 | 090600 | 3827310310 | 16870 | 17000 | 17010 | 16870 | 17682 |
| 599 | 20240613 | 090500 | 3527469650 | 17010 | 17140 | 17190 | 17000 | 18245 |
| 600 | 20240613 | 090400 | 3216141440 | 17140 | 17270 | 17310 | 17000 | 21938 |
| 601 | 20240613 | 090300 | 2839699600 | 17270 | 17390 | 17390 | 17230 | 29494 |
| 602 | 20240613 | 090200 | 2328691190 | 17360 | 17350 | 17400 | 17230 | 43128 |
| 603 | 20240613 | 090100 | 1580898590 | 17340 | 16970 | 17420 | 16920 | 37896 |
| 604 | 20240613 | 090000 | 929736530 | 16970 | 17000 | 17050 | 16850 | 54740 |