34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 192900 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 6274 |
| 3 | 20240619 | 192800 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 4 | 20240619 | 192700 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 5 | 20240619 | 192600 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 6 | 20240619 | 192500 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 7 | 20240619 | 192400 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 8 | 20240619 | 192300 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 9 | 20240619 | 192200 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 10 | 20240619 | 192100 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 11 | 20240619 | 192000 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 12 | 20240619 | 191900 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 13 | 20240619 | 191800 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 14 | 20240619 | 191700 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 15 | 20240619 | 191600 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 16 | 20240619 | 191500 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 17 | 20240619 | 191400 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 18 | 20240619 | 191300 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 19 | 20240619 | 191200 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 20 | 20240619 | 191100 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 21 | 20240619 | 191000 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 22 | 20240619 | 190900 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 23 | 20240619 | 190800 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 24 | 20240619 | 190700 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 25 | 20240619 | 190600 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 26 | 20240619 | 190500 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 27 | 20240619 | 190400 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 28 | 20240619 | 190300 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 29 | 20240619 | 190200 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 30 | 20240619 | 190100 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 31 | 20240619 | 190000 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 32 | 20240619 | 185900 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 6274 |
| 33 | 20240619 | 185800 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 34 | 20240619 | 185700 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 35 | 20240619 | 185600 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 36 | 20240619 | 185500 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 37 | 20240619 | 185400 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 38 | 20240619 | 185300 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 39 | 20240619 | 185200 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 40 | 20240619 | 185100 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 41 | 20240619 | 185000 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 42 | 20240619 | 184900 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 43 | 20240619 | 184800 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 44 | 20240619 | 184700 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 45 | 20240619 | 184600 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 46 | 20240619 | 184500 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 47 | 20240619 | 184400 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 48 | 20240619 | 184300 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 49 | 20240619 | 184200 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 50 | 20240619 | 184100 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 51 | 20240619 | 184000 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 52 | 20240619 | 183900 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 53 | 20240619 | 183800 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 54 | 20240619 | 183700 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 55 | 20240619 | 183600 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 56 | 20240619 | 183500 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 57 | 20240619 | 183400 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 58 | 20240619 | 183300 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 59 | 20240619 | 183200 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 60 | 20240619 | 183100 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 61 | 20240619 | 183000 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 62 | 20240619 | 182900 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 6274 |
| 63 | 20240619 | 182800 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 64 | 20240619 | 182700 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 65 | 20240619 | 182600 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 66 | 20240619 | 182500 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 67 | 20240619 | 182400 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 68 | 20240619 | 182300 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 69 | 20240619 | 182200 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 70 | 20240619 | 182100 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 71 | 20240619 | 182000 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 72 | 20240619 | 181900 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 73 | 20240619 | 181800 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 74 | 20240619 | 181700 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 75 | 20240619 | 181600 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 76 | 20240619 | 181500 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 77 | 20240619 | 181400 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 78 | 20240619 | 181300 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 79 | 20240619 | 181200 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 80 | 20240619 | 181100 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 81 | 20240619 | 181000 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 82 | 20240619 | 180900 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 83 | 20240619 | 180800 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 84 | 20240619 | 180700 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 85 | 20240619 | 180600 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 86 | 20240619 | 180500 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 87 | 20240619 | 180400 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 88 | 20240619 | 180300 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 89 | 20240619 | 180200 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 90 | 20240619 | 180100 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 91 | 20240619 | 180000 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 92 | 20240619 | 175900 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 6274 |
| 93 | 20240619 | 175800 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 94 | 20240619 | 175700 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 95 | 20240619 | 175600 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 96 | 20240619 | 175500 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 97 | 20240619 | 175400 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 98 | 20240619 | 175300 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 99 | 20240619 | 175200 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 100 | 20240619 | 175100 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 101 | 20240619 | 175000 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 102 | 20240619 | 174900 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 103 | 20240619 | 174800 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 104 | 20240619 | 174700 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 105 | 20240619 | 174600 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 106 | 20240619 | 174500 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 107 | 20240619 | 174400 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 108 | 20240619 | 174300 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 109 | 20240619 | 174200 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 110 | 20240619 | 174100 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 111 | 20240619 | 174000 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 112 | 20240619 | 173900 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 113 | 20240619 | 173800 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 114 | 20240619 | 173700 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 115 | 20240619 | 173600 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 116 | 20240619 | 173500 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 117 | 20240619 | 173400 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 118 | 20240619 | 173300 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 119 | 20240619 | 173200 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 120 | 20240619 | 173100 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 121 | 20240619 | 173000 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 122 | 20240619 | 172900 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 6274 |
| 123 | 20240619 | 172800 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 124 | 20240619 | 172700 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 125 | 20240619 | 172600 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 126 | 20240619 | 172500 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 127 | 20240619 | 172400 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 128 | 20240619 | 172300 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 129 | 20240619 | 172200 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 130 | 20240619 | 172100 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 131 | 20240619 | 172000 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 132 | 20240619 | 171900 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 133 | 20240619 | 171800 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 134 | 20240619 | 171700 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 135 | 20240619 | 171600 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 136 | 20240619 | 171500 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 137 | 20240619 | 171400 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 138 | 20240619 | 171300 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 139 | 20240619 | 171200 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 140 | 20240619 | 171100 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 141 | 20240619 | 171000 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 142 | 20240619 | 170900 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 143 | 20240619 | 170800 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 144 | 20240619 | 170700 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 145 | 20240619 | 170600 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 146 | 20240619 | 170500 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 147 | 20240619 | 170400 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 148 | 20240619 | 170300 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 149 | 20240619 | 170200 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 150 | 20240619 | 170100 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 151 | 20240619 | 170000 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 152 | 20240619 | 165900 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 6274 |
| 153 | 20240619 | 165800 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 154 | 20240619 | 165700 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 155 | 20240619 | 165600 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 156 | 20240619 | 165500 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 157 | 20240619 | 165400 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 158 | 20240619 | 165300 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 159 | 20240619 | 165200 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 160 | 20240619 | 165100 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 161 | 20240619 | 165000 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 162 | 20240619 | 164900 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 163 | 20240619 | 164800 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 164 | 20240619 | 164700 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 165 | 20240619 | 164600 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 166 | 20240619 | 164500 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 167 | 20240619 | 164400 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 168 | 20240619 | 164300 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 169 | 20240619 | 164200 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 170 | 20240619 | 164100 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 171 | 20240619 | 164000 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 172 | 20240619 | 163900 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 173 | 20240619 | 163800 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 174 | 20240619 | 163700 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 175 | 20240619 | 163600 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 176 | 20240619 | 163500 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 177 | 20240619 | 163400 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 178 | 20240619 | 163300 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 179 | 20240619 | 163200 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 180 | 20240619 | 163100 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 181 | 20240619 | 163000 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 182 | 20240619 | 162900 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 6274 |
| 183 | 20240619 | 162800 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 184 | 20240619 | 162700 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 185 | 20240619 | 162600 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 186 | 20240619 | 162500 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 187 | 20240619 | 162400 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 188 | 20240619 | 162300 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 189 | 20240619 | 162200 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 190 | 20240619 | 162100 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 191 | 20240619 | 162000 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 192 | 20240619 | 161900 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 193 | 20240619 | 161800 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 194 | 20240619 | 161700 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 195 | 20240619 | 161600 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 196 | 20240619 | 161500 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 197 | 20240619 | 161400 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 198 | 20240619 | 161300 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 199 | 20240619 | 161200 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 200 | 20240619 | 161100 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 201 | 20240619 | 161000 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 202 | 20240619 | 160900 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 203 | 20240619 | 160800 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 204 | 20240619 | 160700 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 205 | 20240619 | 160600 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 206 | 20240619 | 160500 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 207 | 20240619 | 160400 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 208 | 20240619 | 160300 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 209 | 20240619 | 160200 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 210 | 20240619 | 160100 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 211 | 20240619 | 160000 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 212 | 20240619 | 155900 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 6274 |
| 213 | 20240619 | 155800 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 214 | 20240619 | 155700 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 215 | 20240619 | 155600 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 216 | 20240619 | 155500 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 217 | 20240619 | 155400 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 218 | 20240619 | 155300 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 219 | 20240619 | 155200 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 220 | 20240619 | 155100 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 221 | 20240619 | 155000 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 222 | 20240619 | 154900 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 223 | 20240619 | 154800 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 224 | 20240619 | 154700 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 225 | 20240619 | 154600 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 226 | 20240619 | 154500 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 227 | 20240619 | 154400 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 228 | 20240619 | 154300 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 229 | 20240619 | 154200 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 230 | 20240619 | 154100 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 231 | 20240619 | 154000 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 232 | 20240619 | 153900 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 233 | 20240619 | 153800 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 234 | 20240619 | 153700 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 235 | 20240619 | 153600 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 236 | 20240619 | 153500 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 237 | 20240619 | 153400 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 238 | 20240619 | 153300 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 239 | 20240619 | 153200 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 240 | 20240619 | 153100 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 241 | 20240619 | 153000 | 6871230630 | 17700 | 17700 | 17700 | 17700 | 6274 |
| 242 | 20240619 | 152900 | 6760180830 | 17690 | 17690 | 17690 | 17690 | 0 |
| 243 | 20240619 | 152800 | 6760180830 | 17690 | 17690 | 17690 | 17690 | 0 |
| 244 | 20240619 | 152700 | 6760180830 | 17690 | 17690 | 17690 | 17690 | 0 |
| 245 | 20240619 | 152600 | 6760180830 | 17690 | 17690 | 17690 | 17690 | 0 |
| 246 | 20240619 | 152500 | 6760180830 | 17690 | 17690 | 17690 | 17690 | 0 |
| 247 | 20240619 | 152400 | 6760180830 | 17690 | 17690 | 17690 | 17690 | 0 |
| 248 | 20240619 | 152300 | 6760180830 | 17690 | 17690 | 17690 | 17690 | 0 |
| 249 | 20240619 | 152200 | 6760180830 | 17690 | 17690 | 17690 | 17690 | 0 |
| 250 | 20240619 | 152100 | 6760180830 | 17690 | 17690 | 17690 | 17690 | 0 |
| 251 | 20240619 | 152000 | 6760180830 | 17690 | 17690 | 17690 | 17690 | 0 |
| 252 | 20240619 | 151900 | 6760180830 | 17690 | 17700 | 17700 | 17690 | 630 |
| 253 | 20240619 | 151800 | 6749033130 | 17700 | 17690 | 17700 | 17690 | 111 |
| 254 | 20240619 | 151700 | 6747068650 | 17700 | 17680 | 17700 | 17680 | 1161 |
| 255 | 20240619 | 151600 | 6726520420 | 17690 | 17690 | 17700 | 17680 | 1118 |
| 256 | 20240619 | 151500 | 6706737590 | 17690 | 17680 | 17690 | 17670 | 980 |
| 257 | 20240619 | 151400 | 6689410420 | 17670 | 17670 | 17680 | 17670 | 439 |
| 258 | 20240619 | 151300 | 6681651840 | 17670 | 17670 | 17680 | 17670 | 252 |
| 259 | 20240619 | 151200 | 6677198480 | 17680 | 17690 | 17690 | 17670 | 3070 |
| 260 | 20240619 | 151100 | 6622907260 | 17690 | 17690 | 17700 | 17680 | 609 |
| 261 | 20240619 | 151000 | 6612134830 | 17690 | 17680 | 17700 | 17680 | 611 |
| 262 | 20240619 | 150900 | 6601327100 | 17680 | 17690 | 17690 | 17680 | 296 |
| 263 | 20240619 | 150800 | 6596091900 | 17680 | 17690 | 17690 | 17680 | 357 |
| 264 | 20240619 | 150700 | 6589777610 | 17690 | 17690 | 17700 | 17680 | 162 |
| 265 | 20240619 | 150600 | 6586912500 | 17690 | 17680 | 17700 | 17680 | 1260 |
| 266 | 20240619 | 150500 | 6564623130 | 17690 | 17680 | 17690 | 17680 | 458 |
| 267 | 20240619 | 150400 | 6556525570 | 17680 | 17670 | 17680 | 17670 | 1113 |
| 268 | 20240619 | 150300 | 6536848830 | 17670 | 17670 | 17680 | 17670 | 515 |
| 269 | 20240619 | 150200 | 6527748730 | 17680 | 17680 | 17680 | 17670 | 82 |
| 270 | 20240619 | 150100 | 6526299170 | 17680 | 17670 | 17680 | 17670 | 496 |
| 271 | 20240619 | 150000 | 6517534420 | 17670 | 17670 | 17670 | 17670 | 343 |
| 272 | 20240619 | 145900 | 6511473610 | 17670 | 17660 | 17670 | 17660 | 505 |
| 273 | 20240619 | 145800 | 6502555190 | 17660 | 17670 | 17670 | 17660 | 1369 |
| 274 | 20240619 | 145700 | 6478372530 | 17670 | 17670 | 17670 | 17660 | 153 |
| 275 | 20240619 | 145600 | 6475670300 | 17670 | 17650 | 17670 | 17650 | 735 |
| 276 | 20240619 | 145500 | 6462689960 | 17650 | 17640 | 17650 | 17640 | 1381 |
| 277 | 20240619 | 145400 | 6438319360 | 17640 | 17640 | 17640 | 17640 | 55 |
| 278 | 20240619 | 145300 | 6437349160 | 17640 | 17650 | 17650 | 17640 | 304 |
| 279 | 20240619 | 145200 | 6431986080 | 17650 | 17650 | 17650 | 17620 | 3721 |
| 280 | 20240619 | 145100 | 6366391170 | 17650 | 17650 | 17650 | 17650 | 9 |
| 281 | 20240619 | 145000 | 6366232320 | 17650 | 17650 | 17650 | 17650 | 118 |
| 282 | 20240619 | 144900 | 6364149620 | 17660 | 17660 | 17660 | 17660 | 45 |
| 283 | 20240619 | 144800 | 6363354920 | 17660 | 17660 | 17660 | 17660 | 5 |
| 284 | 20240619 | 144700 | 6363266620 | 17650 | 17660 | 17660 | 17650 | 1525 |
| 285 | 20240619 | 144600 | 6336350170 | 17660 | 17660 | 17660 | 17650 | 58 |
| 286 | 20240619 | 144500 | 6335326390 | 17660 | 17660 | 17660 | 17660 | 15 |
| 287 | 20240619 | 144400 | 6335061490 | 17660 | 17660 | 17660 | 17660 | 628 |
| 288 | 20240619 | 144300 | 6323971010 | 17660 | 17670 | 17670 | 17660 | 329 |
| 289 | 20240619 | 144200 | 6318160350 | 17670 | 17660 | 17670 | 17660 | 149 |
| 290 | 20240619 | 144100 | 6315529000 | 17660 | 17660 | 17660 | 17650 | 275 |
| 291 | 20240619 | 144000 | 6310672570 | 17650 | 17650 | 17650 | 17650 | 20 |
| 292 | 20240619 | 143900 | 6310319570 | 17660 | 17650 | 17660 | 17650 | 478 |
| 293 | 20240619 | 143800 | 6301879870 | 17650 | 17630 | 17650 | 17630 | 449 |
| 294 | 20240619 | 143700 | 6293957420 | 17620 | 17620 | 17620 | 17620 | 33 |
| 295 | 20240619 | 143600 | 6293375960 | 17620 | 17640 | 17640 | 17620 | 2172 |
| 296 | 20240619 | 143500 | 6255081150 | 17640 | 17630 | 17640 | 17630 | 371 |
| 297 | 20240619 | 143400 | 6248536970 | 17640 | 17640 | 17640 | 17640 | 146 |
| 298 | 20240619 | 143300 | 6245961530 | 17650 | 17640 | 17650 | 17640 | 201 |
| 299 | 20240619 | 143200 | 6242415770 | 17650 | 17650 | 17650 | 17650 | 27 |
| 300 | 20240619 | 143100 | 6241939220 | 17650 | 17650 | 17650 | 17630 | 114 |
| 301 | 20240619 | 143000 | 6239929120 | 17650 | 17620 | 17660 | 17620 | 574 |
| 302 | 20240619 | 142900 | 6229800830 | 17620 | 17640 | 17640 | 17620 | 6648 |
| 303 | 20240619 | 142800 | 6112614490 | 17640 | 17640 | 17640 | 17640 | 219 |
| 304 | 20240619 | 142700 | 6108751330 | 17640 | 17640 | 17640 | 17640 | 354 |
| 305 | 20240619 | 142600 | 6102506770 | 17640 | 17640 | 17640 | 17630 | 761 |
| 306 | 20240619 | 142500 | 6089088970 | 17630 | 17650 | 17650 | 17630 | 1711 |
| 307 | 20240619 | 142400 | 6058912380 | 17650 | 17650 | 17650 | 17650 | 534 |
| 308 | 20240619 | 142300 | 6049487280 | 17650 | 17650 | 17660 | 17650 | 849 |
| 309 | 20240619 | 142200 | 6034502280 | 17650 | 17650 | 17650 | 17650 | 108 |
| 310 | 20240619 | 142100 | 6032596080 | 17650 | 17650 | 17650 | 17650 | 187 |
| 311 | 20240619 | 142000 | 6029295530 | 17640 | 17650 | 17650 | 17640 | 120 |
| 312 | 20240619 | 141900 | 6027177630 | 17650 | 17650 | 17650 | 17650 | 357 |
| 313 | 20240619 | 141800 | 6020876580 | 17650 | 17650 | 17650 | 17640 | 317 |
| 314 | 20240619 | 141700 | 6015282030 | 17650 | 17640 | 17650 | 17640 | 201 |
| 315 | 20240619 | 141600 | 6011734430 | 17640 | 17650 | 17650 | 17640 | 151 |
| 316 | 20240619 | 141500 | 6009069780 | 17640 | 17650 | 17650 | 17640 | 12 |
| 317 | 20240619 | 141400 | 6008858070 | 17650 | 17650 | 17650 | 17650 | 68 |
| 318 | 20240619 | 141300 | 6007657870 | 17650 | 17660 | 17660 | 17650 | 699 |
| 319 | 20240619 | 141200 | 5995318490 | 17660 | 17660 | 17660 | 17660 | 128 |
| 320 | 20240619 | 141100 | 5993058010 | 17660 | 17660 | 17660 | 17660 | 8 |
| 321 | 20240619 | 141000 | 5992916730 | 17660 | 17660 | 17660 | 17640 | 235 |
| 322 | 20240619 | 140900 | 5988769200 | 17660 | 17640 | 17660 | 17640 | 231 |
| 323 | 20240619 | 140800 | 5984690900 | 17630 | 17630 | 17640 | 17630 | 3229 |
| 324 | 20240619 | 140700 | 5927732010 | 17640 | 17630 | 17640 | 17630 | 1531 |
| 325 | 20240619 | 140600 | 5900733170 | 17630 | 17640 | 17640 | 17630 | 306 |
| 326 | 20240619 | 140500 | 5895337550 | 17640 | 17630 | 17640 | 17630 | 608 |
| 327 | 20240619 | 140400 | 5884613930 | 17630 | 17630 | 17630 | 17630 | 20 |
| 328 | 20240619 | 140300 | 5884261330 | 17630 | 17630 | 17630 | 17630 | 210 |
| 329 | 20240619 | 140200 | 5880559030 | 17630 | 17640 | 17640 | 17630 | 1307 |
| 330 | 20240619 | 140100 | 5857511850 | 17640 | 17640 | 17640 | 17630 | 690 |
| 331 | 20240619 | 140000 | 5845340750 | 17630 | 17640 | 17640 | 17630 | 164 |
| 332 | 20240619 | 135900 | 5842448790 | 17630 | 17630 | 17630 | 17630 | 2251 |
| 333 | 20240619 | 135800 | 5802763660 | 17630 | 17640 | 17640 | 17630 | 565 |
| 334 | 20240619 | 135700 | 5792802550 | 17640 | 17660 | 17660 | 17640 | 2168 |
| 335 | 20240619 | 135600 | 5754547130 | 17660 | 17660 | 17660 | 17650 | 185 |
| 336 | 20240619 | 135500 | 5751281030 | 17660 | 17660 | 17660 | 17660 | 408 |
| 337 | 20240619 | 135400 | 5744075750 | 17660 | 17660 | 17660 | 17660 | 5 |
| 338 | 20240619 | 135300 | 5743987450 | 17660 | 17660 | 17660 | 17650 | 19 |
| 339 | 20240619 | 135200 | 5743651940 | 17660 | 17660 | 17660 | 17650 | 902 |
| 340 | 20240619 | 135100 | 5727731490 | 17660 | 17650 | 17660 | 17650 | 38 |
| 341 | 20240619 | 135000 | 5727060760 | 17650 | 17650 | 17660 | 17650 | 679 |
| 342 | 20240619 | 134900 | 5715076370 | 17650 | 17650 | 17650 | 17650 | 250 |
| 343 | 20240619 | 134800 | 5710663870 | 17650 | 17650 | 17650 | 17650 | 0 |
| 344 | 20240619 | 134700 | 5710663870 | 17650 | 17650 | 17660 | 17650 | 128 |
| 345 | 20240619 | 134600 | 5708403450 | 17650 | 17640 | 17660 | 17640 | 296 |
| 346 | 20240619 | 134500 | 5703179060 | 17650 | 17650 | 17650 | 17640 | 845 |
| 347 | 20240619 | 134400 | 5688267590 | 17650 | 17640 | 17650 | 17640 | 134 |
| 348 | 20240619 | 134300 | 5685902620 | 17640 | 17640 | 17640 | 17640 | 63 |
| 349 | 20240619 | 134200 | 5684791300 | 17640 | 17640 | 17640 | 17640 | 115 |
| 350 | 20240619 | 134100 | 5682762700 | 17640 | 17650 | 17650 | 17640 | 1467 |
| 351 | 20240619 | 134000 | 5656881320 | 17650 | 17660 | 17660 | 17650 | 1398 |
| 352 | 20240619 | 133900 | 5632204610 | 17660 | 17660 | 17660 | 17650 | 269 |
| 353 | 20240619 | 133800 | 5627455170 | 17660 | 17660 | 17660 | 17660 | 252 |
| 354 | 20240619 | 133700 | 5623004850 | 17660 | 17670 | 17670 | 17660 | 98 |
| 355 | 20240619 | 133600 | 5621273240 | 17670 | 17660 | 17670 | 17640 | 1253 |
| 356 | 20240619 | 133500 | 5599157980 | 17660 | 17670 | 17670 | 17660 | 183 |
| 357 | 20240619 | 133400 | 5595925110 | 17670 | 17670 | 17670 | 17670 | 271 |
| 358 | 20240619 | 133300 | 5591136540 | 17670 | 17670 | 17670 | 17670 | 278 |
| 359 | 20240619 | 133200 | 5586224280 | 17670 | 17670 | 17670 | 17670 | 209 |
| 360 | 20240619 | 133100 | 5582531250 | 17670 | 17650 | 17670 | 17650 | 7 |
| 361 | 20240619 | 133000 | 5582407680 | 17650 | 17640 | 17650 | 17640 | 365 |
| 362 | 20240619 | 132900 | 5575966110 | 17640 | 17640 | 17640 | 17640 | 315 |
| 363 | 20240619 | 132800 | 5570409510 | 17640 | 17650 | 17650 | 17640 | 479 |
| 364 | 20240619 | 132700 | 5561958880 | 17650 | 17650 | 17650 | 17640 | 3628 |
| 365 | 20240619 | 132600 | 5497954880 | 17640 | 17650 | 17650 | 17640 | 446 |
| 366 | 20240619 | 132500 | 5490083480 | 17650 | 17640 | 17650 | 17640 | 1728 |
| 367 | 20240619 | 132400 | 5459590930 | 17630 | 17650 | 17650 | 17630 | 452 |
| 368 | 20240619 | 132300 | 5451621100 | 17630 | 17670 | 17670 | 17630 | 305 |
| 369 | 20240619 | 132200 | 5446243710 | 17630 | 17660 | 17660 | 17630 | 2500 |
| 370 | 20240619 | 132100 | 5402160980 | 17650 | 17630 | 17650 | 17630 | 299 |
| 371 | 20240619 | 132000 | 5396885610 | 17630 | 17640 | 17680 | 17630 | 482 |
| 372 | 20240619 | 131900 | 5388381820 | 17620 | 17630 | 17630 | 17620 | 3250 |
| 373 | 20240619 | 131800 | 5331110600 | 17620 | 17710 | 17710 | 17620 | 4236 |
| 374 | 20240619 | 131700 | 5256334680 | 17710 | 17730 | 17740 | 17710 | 892 |
| 375 | 20240619 | 131600 | 5240530690 | 17730 | 17740 | 17740 | 17730 | 478 |
| 376 | 20240619 | 131500 | 5232055220 | 17730 | 17740 | 17740 | 17730 | 230 |
| 377 | 20240619 | 131400 | 5227976320 | 17740 | 17740 | 17750 | 17740 | 1003 |
| 378 | 20240619 | 131300 | 5210182990 | 17750 | 17740 | 17750 | 17740 | 21 |
| 379 | 20240619 | 131200 | 5209810270 | 17750 | 17740 | 17750 | 17740 | 317 |
| 380 | 20240619 | 131100 | 5204185020 | 17750 | 17740 | 17750 | 17740 | 319 |
| 381 | 20240619 | 131000 | 5198525190 | 17740 | 17730 | 17740 | 17730 | 1125 |
| 382 | 20240619 | 130900 | 5178573820 | 17730 | 17710 | 17730 | 17710 | 573 |
| 383 | 20240619 | 130800 | 5168417410 | 17710 | 17700 | 17720 | 17700 | 65 |
| 384 | 20240619 | 130700 | 5167265750 | 17700 | 17710 | 17710 | 17700 | 641 |
| 385 | 20240619 | 130600 | 5155917580 | 17710 | 17710 | 17710 | 17710 | 19 |
| 386 | 20240619 | 130500 | 5155581090 | 17710 | 17710 | 17710 | 17710 | 135 |
| 387 | 20240619 | 130400 | 5153190240 | 17720 | 17710 | 17720 | 17700 | 150 |
| 388 | 20240619 | 130300 | 5150533780 | 17710 | 17710 | 17720 | 17710 | 256 |
| 389 | 20240619 | 130200 | 5145998870 | 17720 | 17680 | 17720 | 17680 | 5442 |
| 390 | 20240619 | 130100 | 5049746690 | 17670 | 17670 | 17670 | 17670 | 239 |
| 391 | 20240619 | 130000 | 5045523560 | 17670 | 17670 | 17670 | 17660 | 1374 |
| 392 | 20240619 | 125900 | 5021247000 | 17670 | 17670 | 17670 | 17670 | 490 |
| 393 | 20240619 | 125800 | 5012588700 | 17670 | 17670 | 17670 | 17670 | 223 |
| 394 | 20240619 | 125700 | 5008648290 | 17670 | 17660 | 17670 | 17660 | 78 |
| 395 | 20240619 | 125600 | 5007270730 | 17660 | 17660 | 17660 | 17660 | 10 |
| 396 | 20240619 | 125500 | 5007094130 | 17630 | 17660 | 17660 | 17630 | 378 |
| 397 | 20240619 | 125400 | 5000424000 | 17660 | 17660 | 17660 | 17660 | 72 |
| 398 | 20240619 | 125300 | 4999152480 | 17660 | 17660 | 17670 | 17660 | 1080 |
| 399 | 20240619 | 125200 | 4980075360 | 17660 | 17630 | 17660 | 17630 | 230 |
| 400 | 20240619 | 125100 | 4976020370 | 17630 | 17630 | 17630 | 17630 | 387 |
| 401 | 20240619 | 125000 | 4969197560 | 17620 | 17630 | 17630 | 17620 | 557 |
| 402 | 20240619 | 124900 | 4959379150 | 17630 | 17640 | 17640 | 17630 | 1614 |
| 403 | 20240619 | 124800 | 4930924320 | 17640 | 17640 | 17640 | 17640 | 33 |
| 404 | 20240619 | 124700 | 4930342200 | 17630 | 17640 | 17640 | 17630 | 153 |
| 405 | 20240619 | 124600 | 4927643780 | 17640 | 17650 | 17650 | 17640 | 950 |
| 406 | 20240619 | 124500 | 4910881990 | 17630 | 17630 | 17630 | 17630 | 85 |
| 407 | 20240619 | 124400 | 4909383440 | 17630 | 17650 | 17650 | 17630 | 844 |
| 408 | 20240619 | 124300 | 4894499310 | 17650 | 17660 | 17660 | 17650 | 47 |
| 409 | 20240619 | 124200 | 4893669300 | 17640 | 17640 | 17650 | 17640 | 315 |
| 410 | 20240619 | 124100 | 4888112660 | 17670 | 17670 | 17670 | 17670 | 23 |
| 411 | 20240619 | 124000 | 4887706250 | 17670 | 17670 | 17670 | 17670 | 15 |
| 412 | 20240619 | 123900 | 4887441200 | 17660 | 17670 | 17670 | 17660 | 121 |
| 413 | 20240619 | 123800 | 4885303210 | 17670 | 17670 | 17670 | 17620 | 2513 |
| 414 | 20240619 | 123700 | 4840955900 | 17670 | 17680 | 17680 | 17670 | 524 |
| 415 | 20240619 | 123600 | 4831696720 | 17670 | 17670 | 17670 | 17660 | 387 |
| 416 | 20240619 | 123500 | 4824859830 | 17670 | 17660 | 17670 | 17660 | 28 |
| 417 | 20240619 | 123400 | 4824365330 | 17670 | 17670 | 17670 | 17660 | 156 |
| 418 | 20240619 | 123300 | 4821608860 | 17670 | 17680 | 17680 | 17670 | 30 |
| 419 | 20240619 | 123200 | 4821078660 | 17680 | 17670 | 17680 | 17630 | 5259 |
| 420 | 20240619 | 123100 | 4728240350 | 17670 | 17680 | 17680 | 17670 | 203 |
| 421 | 20240619 | 123000 | 4724653240 | 17680 | 17680 | 17680 | 17680 | 116 |
| 422 | 20240619 | 122900 | 4722602360 | 17680 | 17680 | 17680 | 17680 | 17 |
| 423 | 20240619 | 122800 | 4722301800 | 17660 | 17670 | 17680 | 17660 | 450 |
| 424 | 20240619 | 122700 | 4714349040 | 17670 | 17670 | 17670 | 17660 | 506 |
| 425 | 20240619 | 122600 | 4705409040 | 17670 | 17640 | 17670 | 17640 | 122 |
| 426 | 20240619 | 122500 | 4703254320 | 17640 | 17610 | 17640 | 17610 | 1793 |
| 427 | 20240619 | 122400 | 4671666350 | 17610 | 17620 | 17620 | 17600 | 3087 |
| 428 | 20240619 | 122300 | 4617309690 | 17620 | 17620 | 17620 | 17610 | 1081 |
| 429 | 20240619 | 122200 | 4598266240 | 17610 | 17660 | 17660 | 17610 | 2475 |
| 430 | 20240619 | 122100 | 4554645690 | 17660 | 17670 | 17670 | 17650 | 2686 |
| 431 | 20240619 | 122000 | 4507233450 | 17660 | 17670 | 17670 | 17660 | 204 |
| 432 | 20240619 | 121900 | 4503630350 | 17660 | 17680 | 17680 | 17650 | 2926 |
| 433 | 20240619 | 121800 | 4451957110 | 17680 | 17680 | 17680 | 17660 | 2273 |
| 434 | 20240619 | 121700 | 4411804590 | 17670 | 17690 | 17690 | 17670 | 1077 |
| 435 | 20240619 | 121600 | 4392761150 | 17690 | 17690 | 17690 | 17680 | 713 |
| 436 | 20240619 | 121500 | 4380149910 | 17700 | 17720 | 17720 | 17690 | 4773 |
| 437 | 20240619 | 121400 | 4295656410 | 17720 | 17720 | 17720 | 17720 | 310 |
| 438 | 20240619 | 121300 | 4290163210 | 17730 | 17730 | 17730 | 17720 | 36 |
| 439 | 20240619 | 121200 | 4289524940 | 17720 | 17730 | 17730 | 17720 | 85 |
| 440 | 20240619 | 121100 | 4288018690 | 17730 | 17730 | 17730 | 17720 | 689 |
| 441 | 20240619 | 121000 | 4275803310 | 17730 | 17740 | 17740 | 17730 | 376 |
| 442 | 20240619 | 120900 | 4269136320 | 17740 | 17740 | 17740 | 17740 | 73 |
| 443 | 20240619 | 120800 | 4267841300 | 17740 | 17740 | 17740 | 17740 | 167 |
| 444 | 20240619 | 120700 | 4264878720 | 17740 | 17740 | 17740 | 17740 | 273 |
| 445 | 20240619 | 120600 | 4260035700 | 17750 | 17740 | 17750 | 17740 | 87 |
| 446 | 20240619 | 120500 | 4258492050 | 17740 | 17740 | 17750 | 17730 | 225 |
| 447 | 20240619 | 120400 | 4254501030 | 17750 | 17750 | 17750 | 17740 | 17 |
| 448 | 20240619 | 120300 | 4254199290 | 17750 | 17750 | 17750 | 17750 | 28 |
| 449 | 20240619 | 120200 | 4253702290 | 17750 | 17750 | 17760 | 17750 | 36 |
| 450 | 20240619 | 120100 | 4253063230 | 17750 | 17760 | 17760 | 17750 | 216 |
| 451 | 20240619 | 120000 | 4249228440 | 17750 | 17760 | 17760 | 17750 | 74 |
| 452 | 20240619 | 115900 | 4247914600 | 17760 | 17760 | 17760 | 17760 | 261 |
| 453 | 20240619 | 115800 | 4243279240 | 17760 | 17750 | 17760 | 17750 | 151 |
| 454 | 20240619 | 115700 | 4240598490 | 17730 | 17730 | 17730 | 17730 | 366 |
| 455 | 20240619 | 115600 | 4234109310 | 17700 | 17730 | 17730 | 17700 | 3170 |
| 456 | 20240619 | 115500 | 4177988900 | 17710 | 17700 | 17710 | 17700 | 508 |
| 457 | 20240619 | 115400 | 4168992230 | 17710 | 17700 | 17710 | 17700 | 3442 |
| 458 | 20240619 | 115300 | 4108063730 | 17710 | 17710 | 17710 | 17710 | 48 |
| 459 | 20240619 | 115200 | 4107213650 | 17710 | 17710 | 17710 | 17710 | 475 |
| 460 | 20240619 | 115100 | 4098801400 | 17710 | 17720 | 17720 | 17700 | 1314 |
| 461 | 20240619 | 115000 | 4075532640 | 17720 | 17730 | 17730 | 17710 | 1158 |
| 462 | 20240619 | 114900 | 4055017780 | 17720 | 17750 | 17750 | 17720 | 303 |
| 463 | 20240619 | 114800 | 4049648000 | 17750 | 17720 | 17750 | 17720 | 530 |
| 464 | 20240619 | 114700 | 4040253850 | 17720 | 17730 | 17750 | 17720 | 1077 |
| 465 | 20240619 | 114600 | 4021149480 | 17730 | 17730 | 17730 | 17710 | 47 |
| 466 | 20240619 | 114500 | 4020316210 | 17730 | 17750 | 17750 | 17730 | 64 |
| 467 | 20240619 | 114400 | 4019181310 | 17750 | 17710 | 17750 | 17710 | 223 |
| 468 | 20240619 | 114300 | 4015225420 | 17700 | 17750 | 17760 | 17700 | 12709 |
| 469 | 20240619 | 114200 | 3789937780 | 17750 | 17760 | 17760 | 17750 | 1584 |
| 470 | 20240619 | 114100 | 3761821440 | 17750 | 17760 | 17760 | 17750 | 371 |
| 471 | 20240619 | 114000 | 3755232810 | 17760 | 17760 | 17770 | 17760 | 308 |
| 472 | 20240619 | 113900 | 3749762500 | 17760 | 17770 | 17770 | 17760 | 645 |
| 473 | 20240619 | 113800 | 3738307180 | 17770 | 17770 | 17770 | 17760 | 304 |
| 474 | 20240619 | 113700 | 3732906660 | 17770 | 17770 | 17780 | 17760 | 2053 |
| 475 | 20240619 | 113600 | 3696440780 | 17770 | 17770 | 17770 | 17770 | 672 |
| 476 | 20240619 | 113500 | 3684499340 | 17780 | 17770 | 17780 | 17770 | 199 |
| 477 | 20240619 | 113400 | 3680962810 | 17770 | 17770 | 17770 | 17760 | 2959 |
| 478 | 20240619 | 113300 | 3628382160 | 17770 | 17770 | 17770 | 17770 | 203 |
| 479 | 20240619 | 113200 | 3624774850 | 17780 | 17780 | 17800 | 17770 | 1698 |
| 480 | 20240619 | 113100 | 3594584710 | 17780 | 17800 | 17800 | 17780 | 432 |
| 481 | 20240619 | 113000 | 3586903470 | 17780 | 17780 | 17800 | 17780 | 3123 |
| 482 | 20240619 | 112900 | 3531376490 | 17780 | 17800 | 17800 | 17780 | 11 |
| 483 | 20240619 | 112800 | 3531180710 | 17790 | 17790 | 17790 | 17780 | 177 |
| 484 | 20240619 | 112700 | 3528032390 | 17780 | 17790 | 17790 | 17780 | 237 |
| 485 | 20240619 | 112600 | 3523818310 | 17780 | 17790 | 17800 | 17780 | 311 |
| 486 | 20240619 | 112500 | 3518284920 | 17790 | 17800 | 17800 | 17790 | 3137 |
| 487 | 20240619 | 112400 | 3462464470 | 17800 | 17810 | 17820 | 17800 | 250 |
| 488 | 20240619 | 112300 | 3458014310 | 17810 | 17810 | 17810 | 17810 | 16 |
| 489 | 20240619 | 112200 | 3457729350 | 17820 | 17810 | 17820 | 17810 | 23 |
| 490 | 20240619 | 112100 | 3457319670 | 17810 | 17820 | 17820 | 17810 | 88 |
| 491 | 20240619 | 112000 | 3455752070 | 17820 | 17810 | 17820 | 17810 | 314 |
| 492 | 20240619 | 111900 | 3450157090 | 17800 | 17810 | 17810 | 17800 | 30 |
| 493 | 20240619 | 111800 | 3449622890 | 17800 | 17800 | 17800 | 17800 | 185 |
| 494 | 20240619 | 111700 | 3446329890 | 17800 | 17810 | 17810 | 17800 | 520 |
| 495 | 20240619 | 111600 | 3437068970 | 17810 | 17790 | 17810 | 17790 | 566 |
| 496 | 20240619 | 111500 | 3426995430 | 17790 | 17800 | 17810 | 17790 | 4388 |
| 497 | 20240619 | 111400 | 3348913340 | 17810 | 17810 | 17830 | 17800 | 3663 |
| 498 | 20240619 | 111300 | 3283679990 | 17830 | 17830 | 17830 | 17830 | 4 |
| 499 | 20240619 | 111200 | 3283608670 | 17810 | 17820 | 17820 | 17810 | 1268 |
| 500 | 20240619 | 111100 | 3261017910 | 17820 | 17830 | 17830 | 17820 | 55 |
| 501 | 20240619 | 111000 | 3260037310 | 17830 | 17830 | 17830 | 17830 | 16 |
| 502 | 20240619 | 110900 | 3259752030 | 17820 | 17830 | 17830 | 17820 | 970 |
| 503 | 20240619 | 110800 | 3242465930 | 17820 | 17830 | 17840 | 17820 | 50 |
| 504 | 20240619 | 110700 | 3241574430 | 17830 | 17830 | 17830 | 17830 | 2 |
| 505 | 20240619 | 110600 | 3241538770 | 17830 | 17830 | 17830 | 17820 | 1628 |
| 506 | 20240619 | 110500 | 3212526530 | 17830 | 17820 | 17830 | 17820 | 1255 |
| 507 | 20240619 | 110400 | 3190150170 | 17830 | 17830 | 17830 | 17830 | 360 |
| 508 | 20240619 | 110300 | 3183731370 | 17830 | 17830 | 17830 | 17820 | 166 |
| 509 | 20240619 | 110200 | 3180772090 | 17830 | 17830 | 17830 | 17830 | 140 |
| 510 | 20240619 | 110100 | 3178275890 | 17830 | 17820 | 17830 | 17820 | 25 |
| 511 | 20240619 | 110000 | 3177830230 | 17820 | 17820 | 17820 | 17810 | 524 |
| 512 | 20240619 | 105900 | 3168493290 | 17820 | 17820 | 17820 | 17810 | 738 |
| 513 | 20240619 | 105800 | 3155349330 | 17810 | 17810 | 17820 | 17810 | 158 |
| 514 | 20240619 | 105700 | 3152535220 | 17810 | 17810 | 17810 | 17810 | 185 |
| 515 | 20240619 | 105600 | 3149240370 | 17810 | 17780 | 17810 | 17780 | 229 |
| 516 | 20240619 | 105500 | 3145164920 | 17780 | 17790 | 17810 | 17780 | 704 |
| 517 | 20240619 | 105400 | 3132641280 | 17810 | 17810 | 17810 | 17800 | 1955 |
| 518 | 20240619 | 105300 | 3097832760 | 17820 | 17820 | 17820 | 17820 | 131 |
| 519 | 20240619 | 105200 | 3095498340 | 17810 | 17810 | 17830 | 17810 | 723 |
| 520 | 20240619 | 105100 | 3082616690 | 17810 | 17810 | 17810 | 17810 | 0 |
| 521 | 20240619 | 105000 | 3082616690 | 17810 | 17810 | 17810 | 17810 | 138 |
| 522 | 20240619 | 104900 | 3080158910 | 17810 | 17810 | 17810 | 17800 | 670 |
| 523 | 20240619 | 104800 | 3068226310 | 17810 | 17810 | 17810 | 17800 | 712 |
| 524 | 20240619 | 104700 | 3055545600 | 17810 | 17800 | 17810 | 17790 | 1248 |
| 525 | 20240619 | 104600 | 3033334240 | 17790 | 17790 | 17790 | 17790 | 165 |
| 526 | 20240619 | 104500 | 3030398890 | 17790 | 17780 | 17800 | 17780 | 51 |
| 527 | 20240619 | 104400 | 3029491160 | 17780 | 17780 | 17790 | 17770 | 1750 |
| 528 | 20240619 | 104300 | 2998378350 | 17780 | 17800 | 17810 | 17780 | 4590 |
| 529 | 20240619 | 104200 | 2916708020 | 17800 | 17810 | 17820 | 17800 | 4312 |
| 530 | 20240619 | 104100 | 2839946240 | 17810 | 17820 | 17840 | 17800 | 22087 |
| 531 | 20240619 | 104000 | 2446759010 | 17820 | 17820 | 17820 | 17820 | 293 |
| 532 | 20240619 | 103900 | 2441537750 | 17840 | 17830 | 17840 | 17820 | 317 |
| 533 | 20240619 | 103800 | 2435887640 | 17840 | 17840 | 17840 | 17820 | 76 |
| 534 | 20240619 | 103700 | 2434531880 | 17820 | 17820 | 17830 | 17820 | 275 |
| 535 | 20240619 | 103600 | 2429631080 | 17820 | 17820 | 17820 | 17810 | 2419 |
| 536 | 20240619 | 103500 | 2386534500 | 17820 | 17820 | 17840 | 17820 | 1416 |
| 537 | 20240619 | 103400 | 2361300630 | 17820 | 17840 | 17840 | 17820 | 546 |
| 538 | 20240619 | 103300 | 2351568630 | 17830 | 17840 | 17840 | 17830 | 688 |
| 539 | 20240619 | 103200 | 2339301260 | 17840 | 17830 | 17840 | 17830 | 201 |
| 540 | 20240619 | 103100 | 2335717280 | 17830 | 17830 | 17830 | 17830 | 300 |
| 541 | 20240619 | 103000 | 2330368280 | 17830 | 17850 | 17850 | 17820 | 362 |
| 542 | 20240619 | 102900 | 2323915350 | 17860 | 17860 | 17860 | 17820 | 4001 |
| 543 | 20240619 | 102800 | 2252555900 | 17870 | 17860 | 17880 | 17860 | 380 |
| 544 | 20240619 | 102700 | 2245765600 | 17860 | 17870 | 17880 | 17860 | 412 |
| 545 | 20240619 | 102600 | 2238402740 | 17870 | 17880 | 17890 | 17870 | 306 |
| 546 | 20240619 | 102500 | 2232932840 | 17880 | 17890 | 17890 | 17880 | 52 |
| 547 | 20240619 | 102400 | 2232002990 | 17890 | 17880 | 17890 | 17880 | 98 |
| 548 | 20240619 | 102300 | 2230250480 | 17880 | 17880 | 17880 | 17870 | 478 |
| 549 | 20240619 | 102200 | 2221705000 | 17880 | 17890 | 17890 | 17880 | 290 |
| 550 | 20240619 | 102100 | 2216519690 | 17890 | 17890 | 17890 | 17890 | 8 |
| 551 | 20240619 | 102000 | 2216376570 | 17890 | 17900 | 17900 | 17890 | 700 |
| 552 | 20240619 | 101900 | 2203853430 | 17890 | 17890 | 17890 | 17880 | 647 |
| 553 | 20240619 | 101800 | 2192284860 | 17890 | 17910 | 17910 | 17880 | 242 |
| 554 | 20240619 | 101700 | 2187953870 | 17910 | 17900 | 17910 | 17900 | 1459 |
| 555 | 20240619 | 101600 | 2161837660 | 17900 | 17900 | 17900 | 17900 | 329 |
| 556 | 20240619 | 101500 | 2155948560 | 17900 | 17890 | 17900 | 17880 | 147 |
| 557 | 20240619 | 101400 | 2153319380 | 17890 | 17880 | 17890 | 17870 | 611 |
| 558 | 20240619 | 101300 | 2142399030 | 17870 | 17860 | 17890 | 17860 | 925 |
| 559 | 20240619 | 101200 | 2125876180 | 17840 | 17870 | 17870 | 17840 | 2126 |
| 560 | 20240619 | 101100 | 2087941090 | 17850 | 17850 | 17850 | 17840 | 445 |
| 561 | 20240619 | 101000 | 2079997870 | 17850 | 17850 | 17850 | 17840 | 462 |
| 562 | 20240619 | 100900 | 2071755220 | 17840 | 17850 | 17850 | 17840 | 493 |
| 563 | 20240619 | 100800 | 2062955320 | 17850 | 17840 | 17850 | 17840 | 238 |
| 564 | 20240619 | 100700 | 2058709120 | 17840 | 17850 | 17850 | 17830 | 744 |
| 565 | 20240619 | 100600 | 2045430480 | 17850 | 17840 | 17850 | 17820 | 2119 |
| 566 | 20240619 | 100500 | 2007656770 | 17840 | 17830 | 17840 | 17830 | 1195 |
| 567 | 20240619 | 100400 | 1986349410 | 17840 | 17840 | 17840 | 17840 | 1144 |
| 568 | 20240619 | 100300 | 1965940450 | 17840 | 17860 | 17860 | 17840 | 1718 |
| 569 | 20240619 | 100200 | 1935276950 | 17860 | 17900 | 17900 | 17860 | 313 |
| 570 | 20240619 | 100100 | 1929678410 | 17900 | 17900 | 17900 | 17890 | 187 |
| 571 | 20240619 | 100000 | 1926331720 | 17890 | 17920 | 17920 | 17890 | 499 |
| 572 | 20240619 | 095900 | 1917399590 | 17890 | 17880 | 17900 | 17880 | 441 |
| 573 | 20240619 | 095800 | 1909510370 | 17880 | 17830 | 17890 | 17830 | 705 |
| 574 | 20240619 | 095700 | 1896912960 | 17850 | 17820 | 17850 | 17820 | 3300 |
| 575 | 20240619 | 095600 | 1838061620 | 17830 | 17840 | 17840 | 17820 | 1922 |
| 576 | 20240619 | 095500 | 1803794810 | 17840 | 17840 | 17840 | 17830 | 1705 |
| 577 | 20240619 | 095400 | 1773389170 | 17840 | 17840 | 17850 | 17830 | 1049 |
| 578 | 20240619 | 095300 | 1754674770 | 17850 | 17860 | 17860 | 17820 | 3242 |
| 579 | 20240619 | 095200 | 1696834490 | 17850 | 17860 | 17890 | 17850 | 3546 |
| 580 | 20240619 | 095100 | 1633520900 | 17860 | 17880 | 17890 | 17860 | 2121 |
| 581 | 20240619 | 095000 | 1595624350 | 17880 | 17880 | 17880 | 17880 | 1454 |
| 582 | 20240619 | 094900 | 1569626830 | 17890 | 17900 | 17900 | 17890 | 496 |
| 583 | 20240619 | 094800 | 1560752550 | 17900 | 17920 | 17930 | 17900 | 3627 |
| 584 | 20240619 | 094700 | 1495812570 | 17920 | 17960 | 17960 | 17920 | 2057 |
| 585 | 20240619 | 094600 | 1458931210 | 17950 | 17960 | 17960 | 17950 | 81 |
| 586 | 20240619 | 094500 | 1457477230 | 17950 | 17960 | 17960 | 17950 | 114 |
| 587 | 20240619 | 094400 | 1455430870 | 17960 | 17970 | 17980 | 17950 | 1306 |
| 588 | 20240619 | 094300 | 1431976900 | 17970 | 17980 | 17990 | 17970 | 373 |
| 589 | 20240619 | 094200 | 1425271150 | 17980 | 17990 | 17990 | 17970 | 800 |
| 590 | 20240619 | 094100 | 1410894000 | 17990 | 17980 | 18000 | 17970 | 165 |
| 591 | 20240619 | 094000 | 1407928600 | 17970 | 17990 | 18000 | 17970 | 897 |
| 592 | 20240619 | 093900 | 1391800630 | 17980 | 18020 | 18020 | 17980 | 1042 |
| 593 | 20240619 | 093800 | 1373044440 | 18020 | 18030 | 18030 | 18020 | 76 |
| 594 | 20240619 | 093700 | 1371674870 | 18040 | 18010 | 18040 | 18010 | 62 |
| 595 | 20240619 | 093600 | 1370558220 | 18040 | 18000 | 18040 | 18000 | 150 |
| 596 | 20240619 | 093500 | 1367858180 | 18000 | 18010 | 18020 | 18000 | 849 |
| 597 | 20240619 | 093400 | 1352572970 | 18000 | 18040 | 18040 | 18000 | 359 |
| 598 | 20240619 | 093300 | 1346103420 | 18040 | 18090 | 18100 | 17910 | 7789 |
| 599 | 20240619 | 093200 | 1205888430 | 18090 | 18070 | 18090 | 18060 | 442 |
| 600 | 20240619 | 093100 | 1197898980 | 18080 | 18080 | 18080 | 18080 | 196 |
| 601 | 20240619 | 093000 | 1194355300 | 18090 | 18100 | 18100 | 18090 | 981 |
| 602 | 20240619 | 092900 | 1176603510 | 18090 | 18090 | 18100 | 18090 | 111 |
| 603 | 20240619 | 092800 | 1174595510 | 18090 | 18090 | 18090 | 18080 | 617 |
| 604 | 20240619 | 092700 | 1163434190 | 18080 | 18050 | 18090 | 18050 | 2282 |
| 605 | 20240619 | 092600 | 1122191790 | 18050 | 18040 | 18050 | 18040 | 825 |
| 606 | 20240619 | 092500 | 1107306740 | 18040 | 18010 | 18040 | 18010 | 999 |
| 607 | 20240619 | 092400 | 1089298690 | 18030 | 18030 | 18030 | 18010 | 176 |
| 608 | 20240619 | 092300 | 1086126650 | 18010 | 18010 | 18030 | 18000 | 443 |
| 609 | 20240619 | 092200 | 1078151210 | 18010 | 18040 | 18040 | 17960 | 1553 |
| 610 | 20240619 | 092100 | 1050200860 | 18040 | 18020 | 18040 | 18000 | 2021 |
| 611 | 20240619 | 092000 | 1013798250 | 18020 | 18050 | 18050 | 18020 | 321 |
| 612 | 20240619 | 091900 | 1008008850 | 18050 | 18030 | 18050 | 18020 | 2375 |
| 613 | 20240619 | 091800 | 965186690 | 18030 | 18060 | 18060 | 18020 | 558 |
| 614 | 20240619 | 091700 | 955124980 | 18040 | 18060 | 18060 | 18030 | 1599 |
| 615 | 20240619 | 091600 | 926260790 | 18070 | 17980 | 18070 | 17980 | 1804 |
| 616 | 20240619 | 091500 | 893753120 | 17980 | 17930 | 17980 | 17920 | 3464 |
| 617 | 20240619 | 091400 | 831589070 | 17930 | 17880 | 17930 | 17870 | 4253 |
| 618 | 20240619 | 091300 | 755470950 | 17880 | 17890 | 17900 | 17870 | 768 |
| 619 | 20240619 | 091200 | 741738030 | 17900 | 17890 | 17910 | 17850 | 3388 |
| 620 | 20240619 | 091100 | 681169750 | 17900 | 17900 | 17900 | 17850 | 3382 |
| 621 | 20240619 | 091000 | 620670790 | 17900 | 17910 | 17920 | 17900 | 5537 |
| 622 | 20240619 | 090900 | 521539230 | 17920 | 17950 | 17950 | 17900 | 5798 |
| 623 | 20240619 | 090800 | 417661070 | 17950 | 18020 | 18020 | 17940 | 2147 |
| 624 | 20240619 | 090700 | 379075330 | 18020 | 18040 | 18040 | 17950 | 11340 |
| 625 | 20240619 | 090600 | 174839430 | 18050 | 18070 | 18070 | 18040 | 759 |
| 626 | 20240619 | 090500 | 161141820 | 18070 | 18080 | 18090 | 18040 | 1349 |
| 627 | 20240619 | 090400 | 136780860 | 18090 | 18110 | 18120 | 18080 | 1963 |
| 628 | 20240619 | 090300 | 101256710 | 18110 | 18150 | 18150 | 18110 | 1449 |
| 629 | 20240619 | 090200 | 74971700 | 18160 | 18210 | 18220 | 18150 | 1943 |
| 630 | 20240619 | 090100 | 39641820 | 18220 | 18150 | 18220 | 18140 | 108 |
| 631 | 20240619 | 090000 | 37681560 | 18230 | 18150 | 18230 | 18130 | 2076 |