33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 192900 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 4170 |
| 3 | 20240614 | 192800 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 4 | 20240614 | 192700 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 5 | 20240614 | 192600 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 6 | 20240614 | 192500 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 7 | 20240614 | 192400 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 8 | 20240614 | 192300 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 9 | 20240614 | 192200 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 10 | 20240614 | 192100 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 11 | 20240614 | 192000 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 12 | 20240614 | 191900 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 13 | 20240614 | 191800 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 14 | 20240614 | 191700 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 15 | 20240614 | 191600 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 16 | 20240614 | 191500 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 17 | 20240614 | 191400 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 18 | 20240614 | 191300 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 19 | 20240614 | 191200 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 20 | 20240614 | 191100 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 21 | 20240614 | 191000 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 22 | 20240614 | 190900 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 23 | 20240614 | 190800 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 24 | 20240614 | 190700 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 25 | 20240614 | 190600 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 26 | 20240614 | 190500 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 27 | 20240614 | 190400 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 28 | 20240614 | 190300 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 29 | 20240614 | 190200 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 30 | 20240614 | 190100 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 31 | 20240614 | 190000 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 32 | 20240614 | 185900 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 4170 |
| 33 | 20240614 | 185800 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 34 | 20240614 | 185700 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 35 | 20240614 | 185600 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 36 | 20240614 | 185500 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 37 | 20240614 | 185400 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 38 | 20240614 | 185300 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 39 | 20240614 | 185200 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 40 | 20240614 | 185100 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 41 | 20240614 | 185000 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 42 | 20240614 | 184900 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 43 | 20240614 | 184800 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 44 | 20240614 | 184700 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 45 | 20240614 | 184600 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 46 | 20240614 | 184500 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 47 | 20240614 | 184400 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 48 | 20240614 | 184300 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 49 | 20240614 | 184200 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 50 | 20240614 | 184100 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 51 | 20240614 | 184000 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 52 | 20240614 | 183900 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 53 | 20240614 | 183800 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 54 | 20240614 | 183700 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 55 | 20240614 | 183600 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 56 | 20240614 | 183500 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 57 | 20240614 | 183400 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 58 | 20240614 | 183300 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 59 | 20240614 | 183200 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 60 | 20240614 | 183100 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 61 | 20240614 | 183000 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 62 | 20240614 | 182900 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 4170 |
| 63 | 20240614 | 182800 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 64 | 20240614 | 182700 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 65 | 20240614 | 182600 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 66 | 20240614 | 182500 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 67 | 20240614 | 182400 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 68 | 20240614 | 182300 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 69 | 20240614 | 182200 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 70 | 20240614 | 182100 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 71 | 20240614 | 182000 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 72 | 20240614 | 181900 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 73 | 20240614 | 181800 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 74 | 20240614 | 181700 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 75 | 20240614 | 181600 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 76 | 20240614 | 181500 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 77 | 20240614 | 181400 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 78 | 20240614 | 181300 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 79 | 20240614 | 181200 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 80 | 20240614 | 181100 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 81 | 20240614 | 181000 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 82 | 20240614 | 180900 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 83 | 20240614 | 180800 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 84 | 20240614 | 180700 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 85 | 20240614 | 180600 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 86 | 20240614 | 180500 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 87 | 20240614 | 180400 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 88 | 20240614 | 180300 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 89 | 20240614 | 180200 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 90 | 20240614 | 180100 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 91 | 20240614 | 180000 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 92 | 20240614 | 175900 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 4170 |
| 93 | 20240614 | 175800 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 94 | 20240614 | 175700 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 95 | 20240614 | 175600 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 96 | 20240614 | 175500 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 97 | 20240614 | 175400 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 98 | 20240614 | 175300 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 99 | 20240614 | 175200 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 100 | 20240614 | 175100 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 101 | 20240614 | 175000 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 102 | 20240614 | 174900 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 103 | 20240614 | 174800 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 104 | 20240614 | 174700 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 105 | 20240614 | 174600 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 106 | 20240614 | 174500 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 107 | 20240614 | 174400 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 108 | 20240614 | 174300 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 109 | 20240614 | 174200 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 110 | 20240614 | 174100 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 111 | 20240614 | 174000 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 112 | 20240614 | 173900 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 113 | 20240614 | 173800 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 114 | 20240614 | 173700 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 115 | 20240614 | 173600 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 116 | 20240614 | 173500 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 117 | 20240614 | 173400 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 118 | 20240614 | 173300 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 119 | 20240614 | 173200 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 120 | 20240614 | 173100 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 121 | 20240614 | 173000 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 122 | 20240614 | 172900 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 4170 |
| 123 | 20240614 | 172800 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 124 | 20240614 | 172700 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 125 | 20240614 | 172600 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 126 | 20240614 | 172500 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 127 | 20240614 | 172400 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 128 | 20240614 | 172300 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 129 | 20240614 | 172200 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 130 | 20240614 | 172100 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 131 | 20240614 | 172000 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 132 | 20240614 | 171900 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 133 | 20240614 | 171800 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 134 | 20240614 | 171700 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 135 | 20240614 | 171600 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 136 | 20240614 | 171500 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 137 | 20240614 | 171400 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 138 | 20240614 | 171300 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 139 | 20240614 | 171200 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 140 | 20240614 | 171100 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 141 | 20240614 | 171000 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 142 | 20240614 | 170900 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 143 | 20240614 | 170800 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 144 | 20240614 | 170700 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 145 | 20240614 | 170600 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 146 | 20240614 | 170500 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 147 | 20240614 | 170400 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 148 | 20240614 | 170300 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 149 | 20240614 | 170200 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 150 | 20240614 | 170100 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 151 | 20240614 | 170000 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 152 | 20240614 | 165900 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 4170 |
| 153 | 20240614 | 165800 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 154 | 20240614 | 165700 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 155 | 20240614 | 165600 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 156 | 20240614 | 165500 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 157 | 20240614 | 165400 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 158 | 20240614 | 165300 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 159 | 20240614 | 165200 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 160 | 20240614 | 165100 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 161 | 20240614 | 165000 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 162 | 20240614 | 164900 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 163 | 20240614 | 164800 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 164 | 20240614 | 164700 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 165 | 20240614 | 164600 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 166 | 20240614 | 164500 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 167 | 20240614 | 164400 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 168 | 20240614 | 164300 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 169 | 20240614 | 164200 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 170 | 20240614 | 164100 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 171 | 20240614 | 164000 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 172 | 20240614 | 163900 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 173 | 20240614 | 163800 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 174 | 20240614 | 163700 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 175 | 20240614 | 163600 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 176 | 20240614 | 163500 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 177 | 20240614 | 163400 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 178 | 20240614 | 163300 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 179 | 20240614 | 163200 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 180 | 20240614 | 163100 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 181 | 20240614 | 163000 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 182 | 20240614 | 162900 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 4170 |
| 183 | 20240614 | 162800 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 184 | 20240614 | 162700 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 185 | 20240614 | 162600 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 186 | 20240614 | 162500 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 187 | 20240614 | 162400 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 188 | 20240614 | 162300 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 189 | 20240614 | 162200 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 190 | 20240614 | 162100 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 191 | 20240614 | 162000 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 192 | 20240614 | 161900 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 193 | 20240614 | 161800 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 194 | 20240614 | 161700 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 195 | 20240614 | 161600 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 196 | 20240614 | 161500 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 197 | 20240614 | 161400 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 198 | 20240614 | 161300 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 199 | 20240614 | 161200 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 200 | 20240614 | 161100 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 201 | 20240614 | 161000 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 202 | 20240614 | 160900 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 203 | 20240614 | 160800 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 204 | 20240614 | 160700 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 205 | 20240614 | 160600 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 206 | 20240614 | 160500 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 207 | 20240614 | 160400 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 208 | 20240614 | 160300 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 209 | 20240614 | 160200 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 210 | 20240614 | 160100 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 211 | 20240614 | 160000 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 212 | 20240614 | 155900 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 4170 |
| 213 | 20240614 | 155800 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 214 | 20240614 | 155700 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 215 | 20240614 | 155600 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 216 | 20240614 | 155500 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 217 | 20240614 | 155400 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 218 | 20240614 | 155300 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 219 | 20240614 | 155200 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 220 | 20240614 | 155100 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 221 | 20240614 | 155000 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 222 | 20240614 | 154900 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 223 | 20240614 | 154800 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 224 | 20240614 | 154700 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 225 | 20240614 | 154600 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 226 | 20240614 | 154500 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 227 | 20240614 | 154400 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 228 | 20240614 | 154300 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 229 | 20240614 | 154200 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 230 | 20240614 | 154100 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 231 | 20240614 | 154000 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 232 | 20240614 | 153900 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 233 | 20240614 | 153800 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 234 | 20240614 | 153700 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 235 | 20240614 | 153600 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 236 | 20240614 | 153500 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 237 | 20240614 | 153400 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 238 | 20240614 | 153300 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 239 | 20240614 | 153200 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 240 | 20240614 | 153100 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 0 |
| 241 | 20240614 | 153000 | 6794266170 | 20400 | 20400 | 20400 | 20400 | 4170 |
| 242 | 20240614 | 152900 | 6709198170 | 20450 | 20450 | 20450 | 20450 | 0 |
| 243 | 20240614 | 152800 | 6709198170 | 20450 | 20450 | 20450 | 20450 | 0 |
| 244 | 20240614 | 152700 | 6709198170 | 20450 | 20450 | 20450 | 20450 | 0 |
| 245 | 20240614 | 152600 | 6709198170 | 20450 | 20450 | 20450 | 20450 | 0 |
| 246 | 20240614 | 152500 | 6709198170 | 20450 | 20450 | 20450 | 20450 | 0 |
| 247 | 20240614 | 152400 | 6709198170 | 20450 | 20450 | 20450 | 20450 | 0 |
| 248 | 20240614 | 152300 | 6709198170 | 20450 | 20450 | 20450 | 20450 | 0 |
| 249 | 20240614 | 152200 | 6709198170 | 20450 | 20450 | 20450 | 20450 | 0 |
| 250 | 20240614 | 152100 | 6709198170 | 20450 | 20450 | 20450 | 20450 | 0 |
| 251 | 20240614 | 152000 | 6709198170 | 20450 | 20450 | 20450 | 20450 | 0 |
| 252 | 20240614 | 151900 | 6709198170 | 20450 | 20400 | 20500 | 20400 | 40 |
| 253 | 20240614 | 151800 | 6708379920 | 20500 | 20500 | 20550 | 20400 | 1959 |
| 254 | 20240614 | 151700 | 6668364820 | 20550 | 20500 | 20550 | 20450 | 787 |
| 255 | 20240614 | 151600 | 6652233670 | 20500 | 20450 | 20500 | 20450 | 48 |
| 256 | 20240614 | 151500 | 6651249770 | 20500 | 20450 | 20550 | 20450 | 9 |
| 257 | 20240614 | 151400 | 6651065570 | 20500 | 20450 | 20550 | 20450 | 1043 |
| 258 | 20240614 | 151300 | 6629686320 | 20500 | 20500 | 20500 | 20500 | 200 |
| 259 | 20240614 | 151200 | 6625586320 | 20500 | 20450 | 20500 | 20400 | 1370 |
| 260 | 20240614 | 151100 | 6597610370 | 20450 | 20500 | 20500 | 20450 | 72 |
| 261 | 20240614 | 151000 | 6596137520 | 20500 | 20600 | 20600 | 20500 | 792 |
| 262 | 20240614 | 150900 | 6579896620 | 20600 | 20500 | 20600 | 20500 | 21 |
| 263 | 20240614 | 150800 | 6579465520 | 20600 | 20600 | 20600 | 20600 | 0 |
| 264 | 20240614 | 150700 | 6579465520 | 20600 | 20600 | 20600 | 20600 | 10 |
| 265 | 20240614 | 150600 | 6579259520 | 20500 | 20600 | 20600 | 20500 | 119 |
| 266 | 20240614 | 150500 | 6576819520 | 20550 | 20500 | 20550 | 20500 | 525 |
| 267 | 20240614 | 150400 | 6566031370 | 20550 | 20500 | 20550 | 20500 | 23 |
| 268 | 20240614 | 150300 | 6565559620 | 20550 | 20550 | 20600 | 20500 | 104 |
| 269 | 20240614 | 150200 | 6563427370 | 20600 | 20600 | 20600 | 20600 | 6 |
| 270 | 20240614 | 150100 | 6563303770 | 20600 | 20550 | 20600 | 20550 | 78 |
| 271 | 20240614 | 150000 | 6561699520 | 20550 | 20550 | 20550 | 20550 | 991 |
| 272 | 20240614 | 145900 | 6541334470 | 20550 | 20550 | 20600 | 20550 | 103 |
| 273 | 20240614 | 145800 | 6539216820 | 20650 | 20600 | 20650 | 20600 | 635 |
| 274 | 20240614 | 145700 | 6526135770 | 20650 | 20600 | 20650 | 20600 | 1064 |
| 275 | 20240614 | 145600 | 6504215920 | 20600 | 20600 | 20600 | 20600 | 1 |
| 276 | 20240614 | 145500 | 6504195320 | 20700 | 20750 | 20750 | 20650 | 57 |
| 277 | 20240614 | 145400 | 6503017970 | 20600 | 20700 | 20700 | 20600 | 2285 |
| 278 | 20240614 | 145300 | 6455900070 | 20700 | 20700 | 20700 | 20600 | 260 |
| 279 | 20240614 | 145200 | 6450532070 | 20700 | 20550 | 20700 | 20550 | 554 |
| 280 | 20240614 | 145100 | 6439096870 | 20550 | 20600 | 20650 | 20550 | 619 |
| 281 | 20240614 | 145000 | 6426350970 | 20600 | 20650 | 20700 | 20600 | 657 |
| 282 | 20240614 | 144900 | 6412810120 | 20650 | 20650 | 20700 | 20650 | 209 |
| 283 | 20240614 | 144800 | 6408488220 | 20600 | 20700 | 20700 | 20600 | 719 |
| 284 | 20240614 | 144700 | 6393660720 | 20650 | 20650 | 20700 | 20650 | 155 |
| 285 | 20240614 | 144600 | 6390456770 | 20650 | 20650 | 20650 | 20650 | 204 |
| 286 | 20240614 | 144500 | 6386244170 | 20700 | 20650 | 20700 | 20600 | 3755 |
| 287 | 20240614 | 144400 | 6308856820 | 20650 | 20650 | 20700 | 20650 | 161 |
| 288 | 20240614 | 144300 | 6305531370 | 20650 | 20650 | 20650 | 20600 | 265 |
| 289 | 20240614 | 144200 | 6300059170 | 20650 | 20650 | 20700 | 20600 | 800 |
| 290 | 20240614 | 144100 | 6283555320 | 20700 | 20700 | 20700 | 20650 | 426 |
| 291 | 20240614 | 144000 | 6274747670 | 20700 | 20650 | 20700 | 20650 | 423 |
| 292 | 20240614 | 143900 | 6266001870 | 20700 | 20650 | 20700 | 20650 | 182 |
| 293 | 20240614 | 143800 | 6262240570 | 20700 | 20650 | 20700 | 20650 | 347 |
| 294 | 20240614 | 143700 | 6255070420 | 20650 | 20600 | 20650 | 20600 | 262 |
| 295 | 20240614 | 143600 | 6249669970 | 20600 | 20650 | 20650 | 20600 | 215 |
| 296 | 20240614 | 143500 | 6245234720 | 20650 | 20650 | 20650 | 20650 | 206 |
| 297 | 20240614 | 143400 | 6240980820 | 20650 | 20550 | 20650 | 20550 | 209 |
| 298 | 20240614 | 143300 | 6236677620 | 20550 | 20550 | 20550 | 20500 | 1733 |
| 299 | 20240614 | 143200 | 6201145220 | 20550 | 20550 | 20550 | 20500 | 194 |
| 300 | 20240614 | 143100 | 6197160820 | 20550 | 20550 | 20550 | 20500 | 356 |
| 301 | 20240614 | 143000 | 6189852520 | 20550 | 20500 | 20550 | 20500 | 216 |
| 302 | 20240614 | 142900 | 6185420320 | 20500 | 20500 | 20500 | 20500 | 147 |
| 303 | 20240614 | 142800 | 6182406820 | 20500 | 20450 | 20500 | 20450 | 198 |
| 304 | 20240614 | 142700 | 6178354320 | 20450 | 20450 | 20500 | 20450 | 253 |
| 305 | 20240614 | 142600 | 6173179920 | 20450 | 20450 | 20450 | 20450 | 98 |
| 306 | 20240614 | 142500 | 6171175820 | 20450 | 20350 | 20450 | 20350 | 504 |
| 307 | 20240614 | 142400 | 6160896620 | 20350 | 20400 | 20450 | 20350 | 2441 |
| 308 | 20240614 | 142300 | 6111109170 | 20400 | 20500 | 20500 | 20400 | 63 |
| 309 | 20240614 | 142200 | 6109822770 | 20450 | 20500 | 20500 | 20450 | 1896 |
| 310 | 20240614 | 142100 | 6070992120 | 20550 | 20550 | 20550 | 20500 | 102 |
| 311 | 20240614 | 142000 | 6068901020 | 20500 | 20500 | 20500 | 20500 | 17 |
| 312 | 20240614 | 141900 | 6068552520 | 20550 | 20550 | 20550 | 20550 | 2 |
| 313 | 20240614 | 141800 | 6068511420 | 20500 | 20550 | 20550 | 20500 | 314 |
| 314 | 20240614 | 141700 | 6062073720 | 20550 | 20500 | 20550 | 20500 | 355 |
| 315 | 20240614 | 141600 | 6054796170 | 20500 | 20550 | 20550 | 20500 | 2 |
| 316 | 20240614 | 141500 | 6054755120 | 20500 | 20500 | 20500 | 20500 | 4 |
| 317 | 20240614 | 141400 | 6054673120 | 20550 | 20600 | 20600 | 20550 | 3234 |
| 318 | 20240614 | 141300 | 5988104270 | 20650 | 20650 | 20650 | 20650 | 0 |
| 319 | 20240614 | 141200 | 5988104270 | 20650 | 20650 | 20650 | 20650 | 1 |
| 320 | 20240614 | 141100 | 5988083620 | 20650 | 20600 | 20650 | 20600 | 141 |
| 321 | 20240614 | 141000 | 5985178970 | 20600 | 20600 | 20600 | 20600 | 2 |
| 322 | 20240614 | 140900 | 5985137770 | 20600 | 20650 | 20650 | 20600 | 16 |
| 323 | 20240614 | 140800 | 5984807420 | 20650 | 20650 | 20650 | 20650 | 58 |
| 324 | 20240614 | 140700 | 5983609720 | 20650 | 20650 | 20650 | 20650 | 16 |
| 325 | 20240614 | 140600 | 5983279320 | 20650 | 20650 | 20650 | 20650 | 10 |
| 326 | 20240614 | 140500 | 5983072820 | 20650 | 20650 | 20650 | 20650 | 1 |
| 327 | 20240614 | 140400 | 5983052170 | 20600 | 20650 | 20650 | 20600 | 214 |
| 328 | 20240614 | 140300 | 5978643720 | 20600 | 20600 | 20600 | 20600 | 100 |
| 329 | 20240614 | 140200 | 5976583720 | 20600 | 20600 | 20600 | 20600 | 34 |
| 330 | 20240614 | 140100 | 5975883320 | 20650 | 20600 | 20650 | 20600 | 203 |
| 331 | 20240614 | 140000 | 5971701370 | 20650 | 20650 | 20650 | 20650 | 0 |
| 332 | 20240614 | 135900 | 5971701370 | 20650 | 20650 | 20650 | 20650 | 76 |
| 333 | 20240614 | 135800 | 5970131970 | 20700 | 20700 | 20700 | 20700 | 23 |
| 334 | 20240614 | 135700 | 5969655870 | 20700 | 20650 | 20700 | 20600 | 405 |
| 335 | 20240614 | 135600 | 5961308170 | 20650 | 20650 | 20700 | 20650 | 194 |
| 336 | 20240614 | 135500 | 5957301820 | 20700 | 20600 | 20700 | 20600 | 7 |
| 337 | 20240614 | 135400 | 5957157420 | 20700 | 20600 | 20700 | 20600 | 260 |
| 338 | 20240614 | 135300 | 5951780420 | 20700 | 20650 | 20700 | 20650 | 8 |
| 339 | 20240614 | 135200 | 5951615070 | 20650 | 20600 | 20650 | 20600 | 103 |
| 340 | 20240614 | 135100 | 5949492220 | 20550 | 20550 | 20550 | 20550 | 1 |
| 341 | 20240614 | 135000 | 5949471670 | 20600 | 20500 | 20600 | 20500 | 2271 |
| 342 | 20240614 | 134900 | 5902808970 | 20550 | 20550 | 20550 | 20500 | 30 |
| 343 | 20240614 | 134800 | 5902192970 | 20550 | 20600 | 20600 | 20550 | 3 |
| 344 | 20240614 | 134700 | 5902131270 | 20500 | 20650 | 20700 | 20500 | 677 |
| 345 | 20240614 | 134600 | 5888222220 | 20700 | 20650 | 20700 | 20650 | 210 |
| 346 | 20240614 | 134500 | 5883885520 | 20650 | 20600 | 20650 | 20600 | 7 |
| 347 | 20240614 | 134400 | 5883741270 | 20550 | 20550 | 20550 | 20550 | 1388 |
| 348 | 20240614 | 134300 | 5855217870 | 20550 | 20500 | 20550 | 20500 | 393 |
| 349 | 20240614 | 134200 | 5847144270 | 20550 | 20550 | 20550 | 20550 | 238 |
| 350 | 20240614 | 134100 | 5842253370 | 20500 | 20500 | 20500 | 20450 | 568 |
| 351 | 20240614 | 134000 | 5830624420 | 20500 | 20500 | 20500 | 20500 | 55 |
| 352 | 20240614 | 133900 | 5829496920 | 20500 | 20500 | 20500 | 20500 | 50 |
| 353 | 20240614 | 133800 | 5828471920 | 20500 | 20500 | 20500 | 20500 | 379 |
| 354 | 20240614 | 133700 | 5820702420 | 20500 | 20500 | 20500 | 20500 | 1679 |
| 355 | 20240614 | 133600 | 5786282920 | 20550 | 20500 | 20550 | 20500 | 201 |
| 356 | 20240614 | 133500 | 5782162370 | 20550 | 20500 | 20550 | 20500 | 54 |
| 357 | 20240614 | 133400 | 5781055270 | 20500 | 20500 | 20500 | 20500 | 131 |
| 358 | 20240614 | 133300 | 5778369770 | 20550 | 20600 | 20600 | 20550 | 136 |
| 359 | 20240614 | 133200 | 5775574870 | 20650 | 20550 | 20650 | 20550 | 240 |
| 360 | 20240614 | 133100 | 5770642720 | 20600 | 20550 | 20600 | 20550 | 38 |
| 361 | 20240614 | 133000 | 5769861770 | 20550 | 20550 | 20550 | 20550 | 98 |
| 362 | 20240614 | 132900 | 5767847870 | 20600 | 20600 | 20600 | 20600 | 14 |
| 363 | 20240614 | 132800 | 5767559470 | 20600 | 20600 | 20650 | 20550 | 32 |
| 364 | 20240614 | 132700 | 5766901470 | 20650 | 20650 | 20650 | 20650 | 1 |
| 365 | 20240614 | 132600 | 5766880820 | 20650 | 20600 | 20650 | 20500 | 82 |
| 366 | 20240614 | 132500 | 5765198370 | 20600 | 20600 | 20600 | 20600 | 3 |
| 367 | 20240614 | 132400 | 5765136570 | 20600 | 20550 | 20600 | 20550 | 1216 |
| 368 | 20240614 | 132300 | 5740142720 | 20600 | 20600 | 20600 | 20600 | 453 |
| 369 | 20240614 | 132200 | 5730810920 | 20650 | 20650 | 20650 | 20600 | 560 |
| 370 | 20240614 | 132100 | 5719251370 | 20650 | 20650 | 20700 | 20650 | 19 |
| 371 | 20240614 | 132000 | 5718858970 | 20700 | 20700 | 20700 | 20700 | 0 |
| 372 | 20240614 | 131900 | 5718858970 | 20700 | 20650 | 20700 | 20650 | 46 |
| 373 | 20240614 | 131800 | 5717908870 | 20650 | 20650 | 20650 | 20650 | 50 |
| 374 | 20240614 | 131700 | 5716876370 | 20600 | 20600 | 20600 | 20600 | 42 |
| 375 | 20240614 | 131600 | 5716011170 | 20600 | 20650 | 20650 | 20600 | 102 |
| 376 | 20240614 | 131500 | 5713907370 | 20700 | 20700 | 20700 | 20700 | 7 |
| 377 | 20240614 | 131400 | 5713762470 | 20700 | 20650 | 20700 | 20550 | 896 |
| 378 | 20240614 | 131300 | 5695298720 | 20650 | 20750 | 20750 | 20650 | 3010 |
| 379 | 20240614 | 131200 | 5632988970 | 20800 | 20750 | 20800 | 20750 | 16 |
| 380 | 20240614 | 131100 | 5632656920 | 20700 | 20800 | 20800 | 20700 | 101 |
| 381 | 20240614 | 131000 | 5630565820 | 20800 | 20800 | 20800 | 20700 | 343 |
| 382 | 20240614 | 130900 | 5623431520 | 20800 | 20700 | 20800 | 20700 | 253 |
| 383 | 20240614 | 130800 | 5618194220 | 20700 | 20700 | 20700 | 20700 | 220 |
| 384 | 20240614 | 130700 | 5613640220 | 20750 | 20750 | 20750 | 20750 | 79 |
| 385 | 20240614 | 130600 | 5612000970 | 20850 | 20800 | 20850 | 20800 | 4 |
| 386 | 20240614 | 130500 | 5611917720 | 20850 | 20750 | 20850 | 20700 | 90 |
| 387 | 20240614 | 130400 | 5610050220 | 20850 | 20750 | 20850 | 20750 | 11 |
| 388 | 20240614 | 130300 | 5609821870 | 20750 | 20850 | 20850 | 20750 | 302 |
| 389 | 20240614 | 130200 | 5603541070 | 20900 | 20850 | 20900 | 20800 | 198 |
| 390 | 20240614 | 130100 | 5599413020 | 20900 | 20950 | 20950 | 20700 | 1342 |
| 391 | 20240614 | 130000 | 5571409270 | 21000 | 20950 | 21000 | 20900 | 462 |
| 392 | 20240614 | 125900 | 5561709670 | 20950 | 20950 | 20950 | 20900 | 268 |
| 393 | 20240614 | 125800 | 5556097670 | 20950 | 20950 | 21000 | 20950 | 639 |
| 394 | 20240614 | 125700 | 5542704920 | 20950 | 21000 | 21000 | 20950 | 477 |
| 395 | 20240614 | 125600 | 5532707070 | 20950 | 20950 | 21000 | 20950 | 537 |
| 396 | 20240614 | 125500 | 5521451270 | 20950 | 21000 | 21000 | 20950 | 232 |
| 397 | 20240614 | 125400 | 5516579720 | 21000 | 20950 | 21000 | 20950 | 585 |
| 398 | 20240614 | 125300 | 5504299870 | 20950 | 21000 | 21000 | 20950 | 483 |
| 399 | 20240614 | 125200 | 5494169870 | 21000 | 20950 | 21000 | 20950 | 239 |
| 400 | 20240614 | 125100 | 5489151520 | 20950 | 21000 | 21000 | 20950 | 2099 |
| 401 | 20240614 | 125000 | 5445083720 | 21000 | 20950 | 21000 | 20950 | 1366 |
| 402 | 20240614 | 124900 | 5416403220 | 20950 | 21000 | 21000 | 20950 | 934 |
| 403 | 20240614 | 124800 | 5396795770 | 21000 | 21000 | 21000 | 20950 | 229 |
| 404 | 20240614 | 124700 | 5391986970 | 21000 | 20950 | 21000 | 20950 | 1147 |
| 405 | 20240614 | 124600 | 5367936170 | 20950 | 20900 | 20950 | 20900 | 382 |
| 406 | 20240614 | 124500 | 5359935470 | 20900 | 21000 | 21000 | 20900 | 599 |
| 407 | 20240614 | 124400 | 5347377070 | 20950 | 21000 | 21000 | 20950 | 1168 |
| 408 | 20240614 | 124300 | 5322899420 | 21000 | 21000 | 21000 | 20950 | 861 |
| 409 | 20240614 | 124200 | 5304818620 | 21000 | 21000 | 21000 | 20950 | 698 |
| 410 | 20240614 | 124100 | 5290171070 | 20950 | 20950 | 20950 | 20950 | 745 |
| 411 | 20240614 | 124000 | 5274563320 | 20950 | 20950 | 21000 | 20950 | 9388 |
| 412 | 20240614 | 123900 | 5077831720 | 20950 | 20950 | 20950 | 20950 | 453 |
| 413 | 20240614 | 123800 | 5068341370 | 20950 | 20900 | 20950 | 20900 | 2652 |
| 414 | 20240614 | 123700 | 5012911570 | 20850 | 20850 | 20850 | 20800 | 362 |
| 415 | 20240614 | 123600 | 5005364120 | 20900 | 20900 | 20900 | 20800 | 922 |
| 416 | 20240614 | 123500 | 4986118670 | 20850 | 20850 | 20850 | 20850 | 507 |
| 417 | 20240614 | 123400 | 4975547720 | 20850 | 20900 | 20900 | 20850 | 280 |
| 418 | 20240614 | 123300 | 4969695770 | 20900 | 20900 | 20900 | 20850 | 197 |
| 419 | 20240614 | 123200 | 4965580970 | 20900 | 20900 | 20900 | 20850 | 177 |
| 420 | 20240614 | 123100 | 4961881870 | 20900 | 20850 | 20900 | 20850 | 858 |
| 421 | 20240614 | 123000 | 4943964520 | 20850 | 20850 | 20900 | 20850 | 137 |
| 422 | 20240614 | 122900 | 4941104770 | 20850 | 20800 | 20900 | 20800 | 2355 |
| 423 | 20240614 | 122800 | 4891978670 | 20850 | 20800 | 20850 | 20800 | 122 |
| 424 | 20240614 | 122700 | 4889435470 | 20800 | 20850 | 20850 | 20800 | 175 |
| 425 | 20240614 | 122600 | 4885788220 | 20800 | 20800 | 20800 | 20800 | 0 |
| 426 | 20240614 | 122500 | 4885788220 | 20800 | 20850 | 20850 | 20750 | 185 |
| 427 | 20240614 | 122400 | 4881935470 | 20850 | 20750 | 20850 | 20750 | 409 |
| 428 | 20240614 | 122300 | 4873411720 | 20800 | 20750 | 20800 | 20750 | 169 |
| 429 | 20240614 | 122200 | 4869897070 | 20800 | 20800 | 20800 | 20800 | 260 |
| 430 | 20240614 | 122100 | 4864489070 | 20750 | 20750 | 20750 | 20750 | 241 |
| 431 | 20240614 | 122000 | 4859488320 | 20750 | 20750 | 20750 | 20750 | 69 |
| 432 | 20240614 | 121900 | 4858056570 | 20800 | 20800 | 20800 | 20800 | 346 |
| 433 | 20240614 | 121800 | 4850859770 | 20800 | 20850 | 20850 | 20800 | 382 |
| 434 | 20240614 | 121700 | 4842914070 | 20850 | 20850 | 20850 | 20800 | 312 |
| 435 | 20240614 | 121600 | 4836409120 | 20800 | 20800 | 20800 | 20800 | 1211 |
| 436 | 20240614 | 121500 | 4811220320 | 20800 | 20700 | 20800 | 20700 | 4658 |
| 437 | 20240614 | 121400 | 4714748670 | 20650 | 20700 | 20700 | 20650 | 820 |
| 438 | 20240614 | 121300 | 4697799720 | 20700 | 20700 | 20700 | 20700 | 160 |
| 439 | 20240614 | 121200 | 4694487720 | 20650 | 20650 | 20700 | 20650 | 423 |
| 440 | 20240614 | 121100 | 4685752020 | 20650 | 20650 | 20650 | 20650 | 0 |
| 441 | 20240614 | 121000 | 4685752020 | 20650 | 20700 | 20700 | 20650 | 176 |
| 442 | 20240614 | 120900 | 4682108870 | 20700 | 20700 | 20700 | 20700 | 432 |
| 443 | 20240614 | 120800 | 4673166470 | 20700 | 20700 | 20700 | 20650 | 205 |
| 444 | 20240614 | 120700 | 4668926420 | 20700 | 20600 | 20700 | 20600 | 866 |
| 445 | 20240614 | 120600 | 4651049620 | 20600 | 20600 | 20600 | 20600 | 157 |
| 446 | 20240614 | 120500 | 4647815420 | 20600 | 20600 | 20600 | 20600 | 80 |
| 447 | 20240614 | 120400 | 4646167420 | 20600 | 20600 | 20600 | 20600 | 119 |
| 448 | 20240614 | 120300 | 4643716020 | 20600 | 20600 | 20650 | 20600 | 165 |
| 449 | 20240614 | 120200 | 4640311720 | 20650 | 20550 | 20650 | 20550 | 1896 |
| 450 | 20240614 | 120100 | 4601277520 | 20600 | 20600 | 20600 | 20600 | 111 |
| 451 | 20240614 | 120000 | 4598990920 | 20600 | 20600 | 20600 | 20600 | 111 |
| 452 | 20240614 | 115900 | 4596704320 | 20600 | 20550 | 20600 | 20550 | 111 |
| 453 | 20240614 | 115800 | 4594417770 | 20600 | 20600 | 20600 | 20450 | 356 |
| 454 | 20240614 | 115700 | 4587109670 | 20450 | 20500 | 20500 | 20450 | 14 |
| 455 | 20240614 | 115600 | 4586823270 | 20600 | 20600 | 20600 | 20500 | 112 |
| 456 | 20240614 | 115500 | 4584516270 | 20500 | 20500 | 20600 | 20500 | 284 |
| 457 | 20240614 | 115400 | 4578682970 | 20500 | 20600 | 20600 | 20500 | 612 |
| 458 | 20240614 | 115300 | 4566125770 | 20600 | 20500 | 20600 | 20500 | 568 |
| 459 | 20240614 | 115200 | 4554454370 | 20500 | 20550 | 20550 | 20500 | 101 |
| 460 | 20240614 | 115100 | 4552383820 | 20500 | 20500 | 20500 | 20500 | 0 |
| 461 | 20240614 | 115000 | 4552383820 | 20500 | 20500 | 20500 | 20500 | 81 |
| 462 | 20240614 | 114900 | 4550723320 | 20550 | 20550 | 20550 | 20550 | 354 |
| 463 | 20240614 | 114800 | 4543448620 | 20550 | 20550 | 20550 | 20550 | 59 |
| 464 | 20240614 | 114700 | 4542236170 | 20550 | 20550 | 20550 | 20550 | 1 |
| 465 | 20240614 | 114600 | 4542215620 | 20550 | 20550 | 20550 | 20550 | 605 |
| 466 | 20240614 | 114500 | 4529782870 | 20550 | 20550 | 20550 | 20550 | 3 |
| 467 | 20240614 | 114400 | 4529721220 | 20500 | 20500 | 20500 | 20500 | 108 |
| 468 | 20240614 | 114300 | 4527507220 | 20550 | 20550 | 20550 | 20550 | 0 |
| 469 | 20240614 | 114200 | 4527507220 | 20550 | 20550 | 20550 | 20550 | 0 |
| 470 | 20240614 | 114100 | 4527507220 | 20550 | 20550 | 20550 | 20550 | 1 |
| 471 | 20240614 | 114000 | 4527486670 | 20550 | 20550 | 20550 | 20550 | 0 |
| 472 | 20240614 | 113900 | 4527486670 | 20550 | 20500 | 20550 | 20500 | 54 |
| 473 | 20240614 | 113800 | 4526377770 | 20500 | 20500 | 20500 | 20500 | 0 |
| 474 | 20240614 | 113700 | 4526377770 | 20500 | 20500 | 20500 | 20500 | 1 |
| 475 | 20240614 | 113600 | 4526357270 | 20500 | 20500 | 20500 | 20500 | 1 |
| 476 | 20240614 | 113500 | 4526336770 | 20500 | 20500 | 20500 | 20500 | 30 |
| 477 | 20240614 | 113400 | 4525721770 | 20550 | 20550 | 20550 | 20550 | 29 |
| 478 | 20240614 | 113300 | 4525125820 | 20550 | 20550 | 20550 | 20550 | 122 |
| 479 | 20240614 | 113200 | 4522618720 | 20550 | 20550 | 20550 | 20500 | 30 |
| 480 | 20240614 | 113100 | 4522002270 | 20600 | 20550 | 20600 | 20550 | 500 |
| 481 | 20240614 | 113000 | 4511726120 | 20550 | 20500 | 20550 | 20500 | 11 |
| 482 | 20240614 | 112900 | 4511500570 | 20500 | 20500 | 20500 | 20500 | 1 |
| 483 | 20240614 | 112800 | 4511480070 | 20550 | 20550 | 20550 | 20550 | 0 |
| 484 | 20240614 | 112700 | 4511480070 | 20550 | 20550 | 20550 | 20550 | 5 |
| 485 | 20240614 | 112600 | 4511377320 | 20600 | 20550 | 20600 | 20550 | 39 |
| 486 | 20240614 | 112500 | 4510575670 | 20550 | 20550 | 20550 | 20550 | 738 |
| 487 | 20240614 | 112400 | 4495409770 | 20500 | 20500 | 20500 | 20500 | 10 |
| 488 | 20240614 | 112300 | 4495204770 | 20500 | 20500 | 20500 | 20500 | 78 |
| 489 | 20240614 | 112200 | 4493605770 | 20450 | 20500 | 20500 | 20450 | 254 |
| 490 | 20240614 | 112100 | 4488403970 | 20500 | 20500 | 20500 | 20500 | 0 |
| 491 | 20240614 | 112000 | 4488403970 | 20500 | 20500 | 20500 | 20500 | 4 |
| 492 | 20240614 | 111900 | 4488321970 | 20450 | 20450 | 20450 | 20450 | 27 |
| 493 | 20240614 | 111800 | 4487769820 | 20500 | 20500 | 20500 | 20500 | 0 |
| 494 | 20240614 | 111700 | 4487769820 | 20500 | 20500 | 20500 | 20500 | 0 |
| 495 | 20240614 | 111600 | 4487769820 | 20500 | 20500 | 20500 | 20500 | 1 |
| 496 | 20240614 | 111500 | 4487749320 | 20500 | 20450 | 20500 | 20450 | 389 |
| 497 | 20240614 | 111400 | 4479789820 | 20500 | 20450 | 20500 | 20450 | 114 |
| 498 | 20240614 | 111300 | 4477458470 | 20550 | 20550 | 20550 | 20550 | 0 |
| 499 | 20240614 | 111200 | 4477458470 | 20550 | 20500 | 20550 | 20500 | 279 |
| 500 | 20240614 | 111100 | 4471738920 | 20450 | 20450 | 20450 | 20450 | 0 |
| 501 | 20240614 | 111000 | 4471738920 | 20450 | 20450 | 20450 | 20400 | 290 |
| 502 | 20240614 | 110900 | 4465809420 | 20450 | 20450 | 20450 | 20450 | 0 |
| 503 | 20240614 | 110800 | 4465809420 | 20450 | 20500 | 20500 | 20400 | 2309 |
| 504 | 20240614 | 110700 | 4418679070 | 20400 | 20450 | 20450 | 20400 | 1465 |
| 505 | 20240614 | 110600 | 4388720120 | 20450 | 20450 | 20450 | 20450 | 0 |
| 506 | 20240614 | 110500 | 4388720120 | 20450 | 20500 | 20500 | 20450 | 38 |
| 507 | 20240614 | 110400 | 4387942520 | 20450 | 20550 | 20550 | 20450 | 340 |
| 508 | 20240614 | 110300 | 4380978370 | 20550 | 20500 | 20550 | 20500 | 44 |
| 509 | 20240614 | 110200 | 4380076270 | 20500 | 20600 | 20600 | 20500 | 203 |
| 510 | 20240614 | 110100 | 4375914620 | 20500 | 20500 | 20600 | 20500 | 225 |
| 511 | 20240614 | 110000 | 4371302020 | 20600 | 20600 | 20600 | 20600 | 9 |
| 512 | 20240614 | 105900 | 4371116620 | 20500 | 20500 | 20600 | 20500 | 102 |
| 513 | 20240614 | 105800 | 4369025520 | 20500 | 20500 | 20500 | 20500 | 2 |
| 514 | 20240614 | 105700 | 4368984520 | 20600 | 20600 | 20600 | 20600 | 1 |
| 515 | 20240614 | 105600 | 4368963920 | 20600 | 20550 | 20600 | 20450 | 255 |
| 516 | 20240614 | 105500 | 4363728720 | 20550 | 20450 | 20550 | 20450 | 318 |
| 517 | 20240614 | 105400 | 4357225520 | 20450 | 20450 | 20450 | 20450 | 183 |
| 518 | 20240614 | 105300 | 4353483170 | 20550 | 20500 | 20550 | 20450 | 121 |
| 519 | 20240614 | 105200 | 4351006020 | 20600 | 20550 | 20600 | 20550 | 49 |
| 520 | 20240614 | 105100 | 4349996720 | 20550 | 20550 | 20550 | 20550 | 28 |
| 521 | 20240614 | 105000 | 4349421320 | 20550 | 20500 | 20550 | 20400 | 2970 |
| 522 | 20240614 | 104900 | 4288605470 | 20500 | 20550 | 20550 | 20500 | 1005 |
| 523 | 20240614 | 104800 | 4267982070 | 20550 | 20550 | 20550 | 20550 | 125 |
| 524 | 20240614 | 104700 | 4265413320 | 20550 | 20650 | 20650 | 20550 | 211 |
| 525 | 20240614 | 104600 | 4261075020 | 20650 | 20650 | 20650 | 20650 | 0 |
| 526 | 20240614 | 104500 | 4261075020 | 20650 | 20550 | 20650 | 20550 | 168 |
| 527 | 20240614 | 104400 | 4257609670 | 20600 | 20550 | 20600 | 20500 | 299 |
| 528 | 20240614 | 104300 | 4251459120 | 20500 | 20550 | 20550 | 20500 | 313 |
| 529 | 20240614 | 104200 | 4245027520 | 20600 | 20600 | 20600 | 20550 | 248 |
| 530 | 20240614 | 104100 | 4239922920 | 20600 | 20500 | 20600 | 20500 | 265 |
| 531 | 20240614 | 104000 | 4234464920 | 20500 | 20550 | 20600 | 20500 | 1891 |
| 532 | 20240614 | 103900 | 4195610470 | 20550 | 20650 | 20650 | 20550 | 689 |
| 533 | 20240614 | 103800 | 4181438620 | 20650 | 20600 | 20650 | 20550 | 6010 |
| 534 | 20240614 | 103700 | 4057824520 | 20650 | 20650 | 20650 | 20650 | 995 |
| 535 | 20240614 | 103600 | 4037277770 | 20650 | 20700 | 20700 | 20650 | 3166 |
| 536 | 20240614 | 103500 | 3971793520 | 20750 | 20750 | 20750 | 20750 | 100 |
| 537 | 20240614 | 103400 | 3969718520 | 20700 | 20700 | 20700 | 20700 | 4 |
| 538 | 20240614 | 103300 | 3969635720 | 20700 | 20700 | 20700 | 20700 | 31 |
| 539 | 20240614 | 103200 | 3968994020 | 20700 | 20750 | 20750 | 20700 | 576 |
| 540 | 20240614 | 103100 | 3957070520 | 20750 | 20700 | 20750 | 20700 | 1010 |
| 541 | 20240614 | 103000 | 3936113520 | 20750 | 20750 | 20750 | 20700 | 150 |
| 542 | 20240614 | 102900 | 3933001070 | 20750 | 20700 | 20750 | 20700 | 21 |
| 543 | 20240614 | 102800 | 3932565370 | 20750 | 20750 | 20750 | 20750 | 63 |
| 544 | 20240614 | 102700 | 3931258120 | 20750 | 20750 | 20850 | 20750 | 110 |
| 545 | 20240614 | 102600 | 3928975270 | 20750 | 20850 | 20850 | 20750 | 1596 |
| 546 | 20240614 | 102500 | 3895827770 | 20850 | 20850 | 20850 | 20850 | 198 |
| 547 | 20240614 | 102400 | 3891699470 | 20850 | 20750 | 20850 | 20750 | 499 |
| 548 | 20240614 | 102300 | 3881334820 | 20800 | 20800 | 20800 | 20750 | 194 |
| 549 | 20240614 | 102200 | 3877302120 | 20750 | 20850 | 20850 | 20750 | 64 |
| 550 | 20240614 | 102100 | 3875969720 | 20750 | 20750 | 20850 | 20750 | 2814 |
| 551 | 20240614 | 102000 | 3817396520 | 20750 | 20750 | 20750 | 20750 | 429 |
| 552 | 20240614 | 101900 | 3808494770 | 20700 | 20700 | 20750 | 20700 | 107 |
| 553 | 20240614 | 101800 | 3806274820 | 20750 | 20700 | 20750 | 20700 | 299 |
| 554 | 20240614 | 101700 | 3800075920 | 20700 | 20750 | 20800 | 20700 | 1498 |
| 555 | 20240614 | 101600 | 3769007020 | 20750 | 20750 | 20800 | 20750 | 609 |
| 556 | 20240614 | 101500 | 3756340220 | 20750 | 20750 | 20800 | 20750 | 959 |
| 557 | 20240614 | 101400 | 3736422570 | 20800 | 20900 | 20950 | 20750 | 4301 |
| 558 | 20240614 | 101300 | 3646776720 | 20950 | 20900 | 21000 | 20900 | 128 |
| 559 | 20240614 | 101200 | 3644095270 | 20900 | 20950 | 21050 | 20900 | 7160 |
| 560 | 20240614 | 101100 | 3493713670 | 20950 | 20950 | 20950 | 20900 | 3218 |
| 561 | 20240614 | 101000 | 3426300420 | 20900 | 20900 | 20950 | 20900 | 1349 |
| 562 | 20240614 | 100900 | 3398104570 | 20900 | 20900 | 20950 | 20900 | 3736 |
| 563 | 20240614 | 100800 | 3320021370 | 20850 | 20800 | 20850 | 20800 | 721 |
| 564 | 20240614 | 100700 | 3304990520 | 20800 | 20850 | 20850 | 20800 | 784 |
| 565 | 20240614 | 100600 | 3288645370 | 20850 | 20900 | 20900 | 20800 | 518 |
| 566 | 20240614 | 100500 | 3277845870 | 20850 | 20850 | 20900 | 20800 | 550 |
| 567 | 20240614 | 100400 | 3266378620 | 20850 | 20800 | 20900 | 20800 | 1314 |
| 568 | 20240614 | 100300 | 3239002670 | 20800 | 20850 | 20850 | 20800 | 368 |
| 569 | 20240614 | 100200 | 3231341920 | 20850 | 20800 | 20850 | 20800 | 1214 |
| 570 | 20240614 | 100100 | 3206087570 | 20750 | 20850 | 20850 | 20750 | 292 |
| 571 | 20240614 | 100000 | 3200002170 | 20800 | 20800 | 20850 | 20650 | 921 |
| 572 | 20240614 | 095900 | 3180846670 | 20750 | 20600 | 20750 | 20600 | 1318 |
| 573 | 20240614 | 095800 | 3153557970 | 20600 | 20700 | 20700 | 20600 | 265 |
| 574 | 20240614 | 095700 | 3148084070 | 20700 | 20750 | 20750 | 20550 | 459 |
| 575 | 20240614 | 095600 | 3138618970 | 20750 | 20700 | 20750 | 20650 | 1301 |
| 576 | 20240614 | 095500 | 3111719470 | 20800 | 20700 | 20800 | 20700 | 845 |
| 577 | 20240614 | 095400 | 3094223470 | 20700 | 20750 | 20800 | 20700 | 1466 |
| 578 | 20240614 | 095300 | 3063837170 | 20750 | 20800 | 20800 | 20750 | 1432 |
| 579 | 20240614 | 095200 | 3034069570 | 20800 | 21050 | 21050 | 20800 | 14024 |
| 580 | 20240614 | 095100 | 2740665770 | 21050 | 20950 | 21100 | 20900 | 18409 |
| 581 | 20240614 | 095000 | 2354263370 | 20900 | 20850 | 20950 | 20800 | 7093 |
| 582 | 20240614 | 094900 | 2205964420 | 20900 | 20850 | 20900 | 20850 | 9296 |
| 583 | 20240614 | 094800 | 2011967470 | 20850 | 20750 | 20900 | 20750 | 10284 |
| 584 | 20240614 | 094700 | 1797965420 | 20750 | 20750 | 20750 | 20700 | 1546 |
| 585 | 20240614 | 094600 | 1765904770 | 20750 | 20700 | 20750 | 20700 | 2738 |
| 586 | 20240614 | 094500 | 1709162820 | 20650 | 20750 | 20750 | 20650 | 1319 |
| 587 | 20240614 | 094400 | 1681858820 | 20700 | 20700 | 20750 | 20650 | 4476 |
| 588 | 20240614 | 094300 | 1589053270 | 20700 | 20600 | 20750 | 20550 | 11101 |
| 589 | 20240614 | 094200 | 1359235770 | 20600 | 20450 | 20650 | 20450 | 5195 |
| 590 | 20240614 | 094100 | 1252327370 | 20400 | 20400 | 20550 | 20400 | 6399 |
| 591 | 20240614 | 094000 | 1121223370 | 20450 | 20350 | 20450 | 20350 | 1825 |
| 592 | 20240614 | 093900 | 1084007670 | 20300 | 20300 | 20350 | 20300 | 13 |
| 593 | 20240614 | 093800 | 1083743220 | 20300 | 20250 | 20350 | 20250 | 5110 |
| 594 | 20240614 | 093700 | 980234370 | 20250 | 20200 | 20250 | 20150 | 85 |
| 595 | 20240614 | 093600 | 978519370 | 20200 | 20150 | 20200 | 20150 | 2882 |
| 596 | 20240614 | 093500 | 920313770 | 20150 | 20150 | 20200 | 20150 | 1766 |
| 597 | 20240614 | 093400 | 884691570 | 20150 | 20150 | 20150 | 20150 | 1219 |
| 598 | 20240614 | 093300 | 860128720 | 20150 | 20150 | 20150 | 20150 | 1018 |
| 599 | 20240614 | 093200 | 839616020 | 20150 | 20150 | 20150 | 20150 | 189 |
| 600 | 20240614 | 093100 | 835807670 | 20150 | 20150 | 20150 | 20150 | 587 |
| 601 | 20240614 | 093000 | 823979620 | 20150 | 20150 | 20200 | 20150 | 121 |
| 602 | 20240614 | 092900 | 821539020 | 20150 | 20200 | 20250 | 20150 | 3881 |
| 603 | 20240614 | 092800 | 743333770 | 20200 | 20200 | 20200 | 20200 | 11 |
| 604 | 20240614 | 092700 | 743111570 | 20200 | 20200 | 20250 | 20200 | 467 |
| 605 | 20240614 | 092600 | 733677670 | 20200 | 20200 | 20250 | 20200 | 100 |
| 606 | 20240614 | 092500 | 731657170 | 20200 | 20200 | 20250 | 20150 | 712 |
| 607 | 20240614 | 092400 | 717279770 | 20200 | 20400 | 20400 | 20200 | 6357 |
| 608 | 20240614 | 092300 | 588457720 | 20400 | 20300 | 20400 | 20300 | 2059 |
| 609 | 20240614 | 092200 | 546596170 | 20300 | 20300 | 20300 | 20250 | 427 |
| 610 | 20240614 | 092100 | 537941420 | 20300 | 20250 | 20300 | 20250 | 139 |
| 611 | 20240614 | 092000 | 535126570 | 20250 | 20150 | 20250 | 20150 | 2018 |
| 612 | 20240614 | 091900 | 494408320 | 20250 | 20150 | 20250 | 20150 | 546 |
| 613 | 20240614 | 091800 | 483366370 | 20100 | 20150 | 20200 | 20100 | 1600 |
| 614 | 20240614 | 091700 | 451153870 | 20150 | 20100 | 20200 | 20100 | 351 |
| 615 | 20240614 | 091600 | 444083920 | 20050 | 20150 | 20150 | 20050 | 911 |
| 616 | 20240614 | 091500 | 425765670 | 20150 | 20200 | 20200 | 20150 | 249 |
| 617 | 20240614 | 091400 | 420740070 | 20200 | 20200 | 20250 | 20200 | 1250 |
| 618 | 20240614 | 091300 | 395452770 | 20200 | 20200 | 20200 | 20100 | 1040 |
| 619 | 20240614 | 091200 | 374492620 | 20200 | 20150 | 20200 | 20150 | 1687 |
| 620 | 20240614 | 091100 | 340416370 | 20150 | 20150 | 20200 | 20150 | 1922 |
| 621 | 20240614 | 091000 | 301604170 | 20150 | 20100 | 20150 | 20050 | 714 |
| 622 | 20240614 | 090900 | 287245320 | 20100 | 20150 | 20150 | 20000 | 403 |
| 623 | 20240614 | 090800 | 279147670 | 20050 | 20200 | 20200 | 20050 | 1081 |
| 624 | 20240614 | 090700 | 257439770 | 20150 | 20200 | 20200 | 20050 | 2733 |
| 625 | 20240614 | 090600 | 202390520 | 20150 | 20100 | 20200 | 20100 | 308 |
| 626 | 20240614 | 090500 | 196192320 | 20050 | 20050 | 20150 | 20050 | 1270 |
| 627 | 20240614 | 090400 | 170668820 | 20100 | 19950 | 20100 | 19930 | 2148 |
| 628 | 20240614 | 090300 | 127553780 | 20000 | 20050 | 20050 | 20000 | 493 |
| 629 | 20240614 | 090200 | 117690280 | 20000 | 20050 | 20100 | 20000 | 712 |
| 630 | 20240614 | 090100 | 103419930 | 20050 | 20050 | 20050 | 20050 | 617 |
| 631 | 20240614 | 090000 | 91049080 | 20000 | 20050 | 20050 | 19840 | 4544 |