29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 185000 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 12993 |
| 3 | 20240617 | 184900 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 4 | 20240617 | 184800 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 5 | 20240617 | 184700 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 6 | 20240617 | 184600 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 7 | 20240617 | 184500 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 8 | 20240617 | 184400 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 9 | 20240617 | 184300 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 10 | 20240617 | 184200 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 11 | 20240617 | 184100 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 12 | 20240617 | 184000 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 13 | 20240617 | 183900 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 14 | 20240617 | 183800 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 15 | 20240617 | 183700 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 16 | 20240617 | 183600 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 17 | 20240617 | 183500 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 18 | 20240617 | 183400 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 19 | 20240617 | 183300 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 20 | 20240617 | 183200 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 21 | 20240617 | 183100 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 22 | 20240617 | 183000 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 23 | 20240617 | 182900 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 24 | 20240617 | 182800 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 25 | 20240617 | 182700 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 26 | 20240617 | 182600 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 27 | 20240617 | 182500 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 28 | 20240617 | 182400 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 29 | 20240617 | 182300 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 30 | 20240617 | 182200 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 31 | 20240617 | 182100 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 32 | 20240617 | 182000 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 12993 |
| 33 | 20240617 | 181900 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 34 | 20240617 | 181800 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 35 | 20240617 | 181700 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 36 | 20240617 | 181600 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 37 | 20240617 | 181500 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 38 | 20240617 | 181400 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 39 | 20240617 | 181300 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 40 | 20240617 | 181200 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 41 | 20240617 | 181100 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 42 | 20240617 | 181000 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 43 | 20240617 | 180900 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 44 | 20240617 | 180800 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 45 | 20240617 | 180700 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 46 | 20240617 | 180600 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 47 | 20240617 | 180500 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 48 | 20240617 | 180400 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 49 | 20240617 | 180300 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 50 | 20240617 | 180200 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 51 | 20240617 | 180100 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 52 | 20240617 | 180000 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 53 | 20240617 | 175900 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 54 | 20240617 | 175800 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 55 | 20240617 | 175700 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 56 | 20240617 | 175600 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 57 | 20240617 | 175500 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 58 | 20240617 | 175400 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 59 | 20240617 | 175300 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 60 | 20240617 | 175200 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 61 | 20240617 | 175100 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 62 | 20240617 | 175000 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 12993 |
| 63 | 20240617 | 174900 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 64 | 20240617 | 174800 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 65 | 20240617 | 174700 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 66 | 20240617 | 174600 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 67 | 20240617 | 174500 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 68 | 20240617 | 174400 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 69 | 20240617 | 174300 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 70 | 20240617 | 174200 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 71 | 20240617 | 174100 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 72 | 20240617 | 174000 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 73 | 20240617 | 173900 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 74 | 20240617 | 173800 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 75 | 20240617 | 173700 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 76 | 20240617 | 173600 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 77 | 20240617 | 173500 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 78 | 20240617 | 173400 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 79 | 20240617 | 173300 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 80 | 20240617 | 173200 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 81 | 20240617 | 173100 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 82 | 20240617 | 173000 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 83 | 20240617 | 172900 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 84 | 20240617 | 172800 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 85 | 20240617 | 172700 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 86 | 20240617 | 172600 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 87 | 20240617 | 172500 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 88 | 20240617 | 172400 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 89 | 20240617 | 172300 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 90 | 20240617 | 172200 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 91 | 20240617 | 172100 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 92 | 20240617 | 172000 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 12993 |
| 93 | 20240617 | 171900 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 94 | 20240617 | 171800 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 95 | 20240617 | 171700 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 96 | 20240617 | 171600 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 97 | 20240617 | 171500 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 98 | 20240617 | 171400 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 99 | 20240617 | 171300 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 100 | 20240617 | 171200 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 101 | 20240617 | 171100 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 102 | 20240617 | 171000 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 103 | 20240617 | 170900 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 104 | 20240617 | 170800 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 105 | 20240617 | 170700 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 106 | 20240617 | 170600 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 107 | 20240617 | 170500 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 108 | 20240617 | 170400 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 109 | 20240617 | 170300 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 110 | 20240617 | 170200 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 111 | 20240617 | 170100 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 112 | 20240617 | 170000 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 113 | 20240617 | 165900 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 114 | 20240617 | 165800 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 115 | 20240617 | 165700 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 116 | 20240617 | 165600 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 117 | 20240617 | 165500 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 118 | 20240617 | 165400 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 119 | 20240617 | 165300 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 120 | 20240617 | 165200 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 121 | 20240617 | 165100 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 122 | 20240617 | 165000 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 12993 |
| 123 | 20240617 | 164900 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 124 | 20240617 | 164800 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 125 | 20240617 | 164700 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 126 | 20240617 | 164600 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 127 | 20240617 | 164500 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 128 | 20240617 | 164400 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 129 | 20240617 | 164300 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 130 | 20240617 | 164200 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 131 | 20240617 | 164100 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 132 | 20240617 | 164000 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 133 | 20240617 | 163900 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 134 | 20240617 | 163800 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 135 | 20240617 | 163700 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 136 | 20240617 | 163600 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 137 | 20240617 | 163500 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 138 | 20240617 | 163400 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 139 | 20240617 | 163300 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 140 | 20240617 | 163200 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 141 | 20240617 | 163100 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 142 | 20240617 | 163000 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 143 | 20240617 | 162900 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 144 | 20240617 | 162800 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 145 | 20240617 | 162700 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 146 | 20240617 | 162600 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 147 | 20240617 | 162500 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 148 | 20240617 | 162400 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 149 | 20240617 | 162300 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 150 | 20240617 | 162200 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 151 | 20240617 | 162100 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 152 | 20240617 | 162000 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 12993 |
| 153 | 20240617 | 161900 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 154 | 20240617 | 161800 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 155 | 20240617 | 161700 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 156 | 20240617 | 161600 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 157 | 20240617 | 161500 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 158 | 20240617 | 161400 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 159 | 20240617 | 161300 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 160 | 20240617 | 161200 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 161 | 20240617 | 161100 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 162 | 20240617 | 161000 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 163 | 20240617 | 160900 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 164 | 20240617 | 160800 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 165 | 20240617 | 160700 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 166 | 20240617 | 160600 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 167 | 20240617 | 160500 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 168 | 20240617 | 160400 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 169 | 20240617 | 160300 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 170 | 20240617 | 160200 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 171 | 20240617 | 160100 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 172 | 20240617 | 160000 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 173 | 20240617 | 155900 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 174 | 20240617 | 155800 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 175 | 20240617 | 155700 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 176 | 20240617 | 155600 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 177 | 20240617 | 155500 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 178 | 20240617 | 155400 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 179 | 20240617 | 155300 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 180 | 20240617 | 155200 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 181 | 20240617 | 155100 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 182 | 20240617 | 155000 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 12993 |
| 183 | 20240617 | 154900 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 184 | 20240617 | 154800 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 185 | 20240617 | 154700 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 186 | 20240617 | 154600 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 187 | 20240617 | 154500 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 188 | 20240617 | 154400 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 189 | 20240617 | 154300 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 190 | 20240617 | 154200 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 191 | 20240617 | 154100 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 192 | 20240617 | 154000 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 193 | 20240617 | 153900 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 194 | 20240617 | 153800 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 195 | 20240617 | 153700 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 196 | 20240617 | 153600 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 197 | 20240617 | 153500 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 198 | 20240617 | 153400 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 199 | 20240617 | 153300 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 200 | 20240617 | 153200 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 201 | 20240617 | 153100 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 0 |
| 202 | 20240617 | 153000 | 6397189350 | 9970 | 9970 | 9970 | 9970 | 12993 |
| 203 | 20240617 | 152900 | 6267649140 | 9970 | 9970 | 9970 | 9970 | 0 |
| 204 | 20240617 | 152800 | 6267649140 | 9970 | 9970 | 9970 | 9970 | 0 |
| 205 | 20240617 | 152700 | 6267649140 | 9970 | 9970 | 9970 | 9970 | 0 |
| 206 | 20240617 | 152600 | 6267649140 | 9970 | 9970 | 9970 | 9970 | 0 |
| 207 | 20240617 | 152500 | 6267649140 | 9970 | 9970 | 9970 | 9970 | 0 |
| 208 | 20240617 | 152400 | 6267649140 | 9970 | 9970 | 9970 | 9970 | 0 |
| 209 | 20240617 | 152300 | 6267649140 | 9970 | 9970 | 9970 | 9970 | 0 |
| 210 | 20240617 | 152200 | 6267649140 | 9970 | 9970 | 9970 | 9970 | 0 |
| 211 | 20240617 | 152100 | 6267649140 | 9970 | 9970 | 9970 | 9970 | 0 |
| 212 | 20240617 | 152000 | 6267649140 | 9970 | 9970 | 9970 | 9970 | 0 |
| 213 | 20240617 | 151900 | 6267649140 | 9970 | 9890 | 9970 | 9880 | 12290 |
| 214 | 20240617 | 151800 | 6145397760 | 9880 | 9870 | 9880 | 9870 | 867 |
| 215 | 20240617 | 151700 | 6136836370 | 9880 | 9880 | 9890 | 9880 | 1445 |
| 216 | 20240617 | 151600 | 6122557770 | 9890 | 9880 | 9900 | 9880 | 619 |
| 217 | 20240617 | 151500 | 6116436000 | 9870 | 9900 | 9910 | 9870 | 2541 |
| 218 | 20240617 | 151400 | 6091315680 | 9910 | 9860 | 9910 | 9860 | 6288 |
| 219 | 20240617 | 151300 | 6029095980 | 9880 | 9870 | 9880 | 9860 | 2061 |
| 220 | 20240617 | 151200 | 6008739430 | 9870 | 9870 | 9880 | 9860 | 4047 |
| 221 | 20240617 | 151100 | 5968796550 | 9860 | 9860 | 9870 | 9860 | 362 |
| 222 | 20240617 | 151000 | 5965227040 | 9860 | 9840 | 9860 | 9840 | 3387 |
| 223 | 20240617 | 150900 | 5931887310 | 9830 | 9820 | 9830 | 9820 | 577 |
| 224 | 20240617 | 150800 | 5926217300 | 9820 | 9820 | 9820 | 9810 | 540 |
| 225 | 20240617 | 150700 | 5920916300 | 9820 | 9820 | 9820 | 9810 | 1532 |
| 226 | 20240617 | 150600 | 5905883440 | 9820 | 9810 | 9820 | 9810 | 251 |
| 227 | 20240617 | 150500 | 5903420120 | 9820 | 9810 | 9820 | 9810 | 220 |
| 228 | 20240617 | 150400 | 5901261730 | 9810 | 9800 | 9810 | 9800 | 281 |
| 229 | 20240617 | 150300 | 5898505590 | 9800 | 9800 | 9800 | 9800 | 167 |
| 230 | 20240617 | 150200 | 5896868990 | 9810 | 9820 | 9820 | 9810 | 1056 |
| 231 | 20240617 | 150100 | 5886509430 | 9820 | 9820 | 9820 | 9820 | 186 |
| 232 | 20240617 | 150000 | 5884682910 | 9810 | 9800 | 9810 | 9800 | 1054 |
| 233 | 20240617 | 145900 | 5874343660 | 9800 | 9800 | 9810 | 9790 | 225 |
| 234 | 20240617 | 145800 | 5872139520 | 9790 | 9790 | 9790 | 9790 | 323 |
| 235 | 20240617 | 145700 | 5868977350 | 9790 | 9790 | 9790 | 9790 | 50 |
| 236 | 20240617 | 145600 | 5868487850 | 9780 | 9790 | 9790 | 9780 | 40 |
| 237 | 20240617 | 145500 | 5868096450 | 9780 | 9790 | 9790 | 9780 | 298 |
| 238 | 20240617 | 145400 | 5865182000 | 9780 | 9780 | 9780 | 9780 | 27 |
| 239 | 20240617 | 145300 | 5864917940 | 9780 | 9780 | 9780 | 9780 | 0 |
| 240 | 20240617 | 145200 | 5864917940 | 9780 | 9780 | 9790 | 9780 | 135 |
| 241 | 20240617 | 145100 | 5863597600 | 9780 | 9780 | 9780 | 9780 | 11 |
| 242 | 20240617 | 145000 | 5863490020 | 9790 | 9780 | 9790 | 9780 | 1074 |
| 243 | 20240617 | 144900 | 5852985570 | 9780 | 9780 | 9780 | 9780 | 0 |
| 244 | 20240617 | 144800 | 5852985570 | 9780 | 9780 | 9780 | 9780 | 1257 |
| 245 | 20240617 | 144700 | 5840692110 | 9780 | 9780 | 9780 | 9780 | 20 |
| 246 | 20240617 | 144600 | 5840496510 | 9780 | 9780 | 9780 | 9780 | 1 |
| 247 | 20240617 | 144500 | 5840486730 | 9790 | 9780 | 9790 | 9780 | 436 |
| 248 | 20240617 | 144400 | 5836222640 | 9780 | 9780 | 9780 | 9780 | 19 |
| 249 | 20240617 | 144300 | 5836036820 | 9780 | 9790 | 9790 | 9780 | 267 |
| 250 | 20240617 | 144200 | 5833425410 | 9780 | 9780 | 9780 | 9780 | 515 |
| 251 | 20240617 | 144100 | 5828388710 | 9790 | 9790 | 9790 | 9790 | 20 |
| 252 | 20240617 | 144000 | 5828192910 | 9790 | 9780 | 9790 | 9780 | 96 |
| 253 | 20240617 | 143900 | 5827253500 | 9790 | 9790 | 9790 | 9790 | 0 |
| 254 | 20240617 | 143800 | 5827253500 | 9790 | 9790 | 9790 | 9790 | 881 |
| 255 | 20240617 | 143700 | 5818628510 | 9790 | 9790 | 9790 | 9790 | 30 |
| 256 | 20240617 | 143600 | 5818334810 | 9790 | 9800 | 9800 | 9790 | 321 |
| 257 | 20240617 | 143500 | 5815190320 | 9800 | 9810 | 9810 | 9800 | 549 |
| 258 | 20240617 | 143400 | 5809810040 | 9810 | 9810 | 9810 | 9810 | 924 |
| 259 | 20240617 | 143300 | 5800745600 | 9810 | 9820 | 9820 | 9810 | 1126 |
| 260 | 20240617 | 143200 | 5789689280 | 9820 | 9820 | 9820 | 9820 | 983 |
| 261 | 20240617 | 143100 | 5780036220 | 9820 | 9820 | 9820 | 9820 | 251 |
| 262 | 20240617 | 143000 | 5777571400 | 9820 | 9820 | 9830 | 9820 | 596 |
| 263 | 20240617 | 142900 | 5771718660 | 9830 | 9830 | 9840 | 9830 | 861 |
| 264 | 20240617 | 142800 | 5763254110 | 9830 | 9830 | 9840 | 9830 | 172 |
| 265 | 20240617 | 142700 | 5761563230 | 9830 | 9830 | 9840 | 9830 | 511 |
| 266 | 20240617 | 142600 | 5756539060 | 9830 | 9810 | 9830 | 9810 | 69 |
| 267 | 20240617 | 142500 | 5755862150 | 9830 | 9820 | 9830 | 9820 | 470 |
| 268 | 20240617 | 142400 | 5751245750 | 9820 | 9820 | 9820 | 9810 | 26 |
| 269 | 20240617 | 142300 | 5750990460 | 9820 | 9820 | 9830 | 9810 | 184 |
| 270 | 20240617 | 142200 | 5749184440 | 9810 | 9800 | 9810 | 9800 | 4614 |
| 271 | 20240617 | 142100 | 5703935270 | 9800 | 9800 | 9800 | 9800 | 0 |
| 272 | 20240617 | 142000 | 5703935270 | 9800 | 9800 | 9800 | 9800 | 0 |
| 273 | 20240617 | 141900 | 5703935270 | 9800 | 9800 | 9800 | 9800 | 30 |
| 274 | 20240617 | 141800 | 5703641270 | 9770 | 9770 | 9770 | 9770 | 2 |
| 275 | 20240617 | 141700 | 5703621730 | 9770 | 9770 | 9770 | 9770 | 1 |
| 276 | 20240617 | 141600 | 5703611960 | 9800 | 9810 | 9810 | 9800 | 1276 |
| 277 | 20240617 | 141500 | 5691104280 | 9810 | 9810 | 9810 | 9810 | 0 |
| 278 | 20240617 | 141400 | 5691104280 | 9810 | 9810 | 9810 | 9810 | 2 |
| 279 | 20240617 | 141300 | 5691084660 | 9800 | 9800 | 9800 | 9800 | 114 |
| 280 | 20240617 | 141200 | 5689967460 | 9800 | 9800 | 9800 | 9800 | 452 |
| 281 | 20240617 | 141100 | 5685537860 | 9800 | 9800 | 9800 | 9800 | 14 |
| 282 | 20240617 | 141000 | 5685400660 | 9820 | 9820 | 9820 | 9810 | 4 |
| 283 | 20240617 | 140900 | 5685361390 | 9820 | 9800 | 9820 | 9800 | 532 |
| 284 | 20240617 | 140800 | 5680146710 | 9790 | 9790 | 9790 | 9790 | 85 |
| 285 | 20240617 | 140700 | 5679314560 | 9770 | 9780 | 9780 | 9770 | 1407 |
| 286 | 20240617 | 140600 | 5665567850 | 9780 | 9770 | 9780 | 9770 | 320 |
| 287 | 20240617 | 140500 | 5662440450 | 9770 | 9770 | 9770 | 9770 | 342 |
| 288 | 20240617 | 140400 | 5659099110 | 9780 | 9770 | 9780 | 9770 | 65 |
| 289 | 20240617 | 140300 | 5658463920 | 9770 | 9770 | 9770 | 9760 | 1643 |
| 290 | 20240617 | 140200 | 5642417900 | 9770 | 9770 | 9770 | 9770 | 0 |
| 291 | 20240617 | 140100 | 5642417900 | 9770 | 9780 | 9780 | 9770 | 243 |
| 292 | 20240617 | 140000 | 5640043560 | 9780 | 9790 | 9790 | 9780 | 403 |
| 293 | 20240617 | 135900 | 5636101150 | 9790 | 9790 | 9790 | 9790 | 0 |
| 294 | 20240617 | 135800 | 5636101150 | 9790 | 9790 | 9790 | 9790 | 0 |
| 295 | 20240617 | 135700 | 5636101150 | 9790 | 9790 | 9790 | 9790 | 0 |
| 296 | 20240617 | 135600 | 5636101150 | 9790 | 9790 | 9790 | 9790 | 0 |
| 297 | 20240617 | 135500 | 5636101150 | 9790 | 9790 | 9790 | 9790 | 197 |
| 298 | 20240617 | 135400 | 5634172520 | 9790 | 9780 | 9790 | 9780 | 392 |
| 299 | 20240617 | 135300 | 5630338740 | 9780 | 9780 | 9780 | 9780 | 250 |
| 300 | 20240617 | 135200 | 5627893740 | 9780 | 9780 | 9780 | 9780 | 0 |
| 301 | 20240617 | 135100 | 5627893740 | 9780 | 9770 | 9780 | 9770 | 80 |
| 302 | 20240617 | 135000 | 5627111380 | 9770 | 9770 | 9770 | 9770 | 0 |
| 303 | 20240617 | 134900 | 5627111380 | 9770 | 9770 | 9780 | 9770 | 290 |
| 304 | 20240617 | 134800 | 5624277970 | 9770 | 9770 | 9770 | 9770 | 0 |
| 305 | 20240617 | 134700 | 5624277970 | 9770 | 9770 | 9770 | 9770 | 21 |
| 306 | 20240617 | 134600 | 5624072800 | 9770 | 9780 | 9780 | 9770 | 589 |
| 307 | 20240617 | 134500 | 5618317780 | 9780 | 9780 | 9780 | 9780 | 304 |
| 308 | 20240617 | 134400 | 5615344660 | 9780 | 9780 | 9780 | 9780 | 102 |
| 309 | 20240617 | 134300 | 5614347100 | 9780 | 9780 | 9780 | 9780 | 73 |
| 310 | 20240617 | 134200 | 5613633160 | 9790 | 9780 | 9790 | 9780 | 227 |
| 311 | 20240617 | 134100 | 5611413090 | 9780 | 9780 | 9780 | 9780 | 50 |
| 312 | 20240617 | 134000 | 5610924090 | 9790 | 9790 | 9790 | 9790 | 208 |
| 313 | 20240617 | 133900 | 5608887770 | 9800 | 9790 | 9800 | 9790 | 12 |
| 314 | 20240617 | 133800 | 5608770220 | 9790 | 9800 | 9800 | 9790 | 124 |
| 315 | 20240617 | 133700 | 5607555030 | 9810 | 9810 | 9810 | 9810 | 38 |
| 316 | 20240617 | 133600 | 5607182250 | 9810 | 9810 | 9810 | 9810 | 1 |
| 317 | 20240617 | 133500 | 5607172440 | 9810 | 9810 | 9810 | 9810 | 100 |
| 318 | 20240617 | 133400 | 5606191440 | 9810 | 9810 | 9810 | 9810 | 168 |
| 319 | 20240617 | 133300 | 5604543360 | 9830 | 9810 | 9830 | 9810 | 721 |
| 320 | 20240617 | 133200 | 5597458980 | 9820 | 9820 | 9820 | 9820 | 154 |
| 321 | 20240617 | 133100 | 5595946700 | 9810 | 9810 | 9810 | 9810 | 0 |
| 322 | 20240617 | 133000 | 5595946700 | 9810 | 9810 | 9810 | 9810 | 143 |
| 323 | 20240617 | 132900 | 5594543870 | 9800 | 9810 | 9810 | 9800 | 575 |
| 324 | 20240617 | 132800 | 5588904160 | 9800 | 9800 | 9800 | 9800 | 0 |
| 325 | 20240617 | 132700 | 5588904160 | 9800 | 9780 | 9800 | 9780 | 557 |
| 326 | 20240617 | 132600 | 5583445760 | 9780 | 9780 | 9780 | 9780 | 1 |
| 327 | 20240617 | 132500 | 5583435980 | 9790 | 9790 | 9790 | 9790 | 0 |
| 328 | 20240617 | 132400 | 5583435980 | 9790 | 9800 | 9800 | 9780 | 71 |
| 329 | 20240617 | 132300 | 5582741570 | 9800 | 9800 | 9800 | 9800 | 151 |
| 330 | 20240617 | 132200 | 5581261770 | 9800 | 9800 | 9800 | 9800 | 10 |
| 331 | 20240617 | 132100 | 5581163770 | 9770 | 9770 | 9770 | 9770 | 0 |
| 332 | 20240617 | 132000 | 5581163770 | 9770 | 9770 | 9770 | 9770 | 1175 |
| 333 | 20240617 | 131900 | 5569684020 | 9770 | 9770 | 9780 | 9760 | 3530 |
| 334 | 20240617 | 131800 | 5535209760 | 9770 | 9770 | 9780 | 9770 | 226 |
| 335 | 20240617 | 131700 | 5532999690 | 9770 | 9770 | 9770 | 9770 | 72 |
| 336 | 20240617 | 131600 | 5532296250 | 9770 | 9770 | 9770 | 9770 | 270 |
| 337 | 20240617 | 131500 | 5529658350 | 9770 | 9770 | 9770 | 9770 | 730 |
| 338 | 20240617 | 131400 | 5522526250 | 9770 | 9770 | 9770 | 9770 | 995 |
| 339 | 20240617 | 131300 | 5512805100 | 9770 | 9770 | 9770 | 9770 | 0 |
| 340 | 20240617 | 131200 | 5512805100 | 9770 | 9770 | 9770 | 9770 | 1 |
| 341 | 20240617 | 131100 | 5512795330 | 9770 | 9780 | 9780 | 9770 | 148 |
| 342 | 20240617 | 131000 | 5511349360 | 9770 | 9780 | 9780 | 9770 | 3224 |
| 343 | 20240617 | 130900 | 5479850680 | 9790 | 9790 | 9790 | 9790 | 200 |
| 344 | 20240617 | 130800 | 5477892680 | 9780 | 9790 | 9790 | 9780 | 1276 |
| 345 | 20240617 | 130700 | 5465409700 | 9780 | 9780 | 9780 | 9780 | 1 |
| 346 | 20240617 | 130600 | 5465399920 | 9780 | 9770 | 9780 | 9770 | 96 |
| 347 | 20240617 | 130500 | 5464461240 | 9780 | 9760 | 9780 | 9760 | 336 |
| 348 | 20240617 | 130400 | 5461178520 | 9760 | 9770 | 9770 | 9760 | 102 |
| 349 | 20240617 | 130300 | 5460182990 | 9770 | 9770 | 9770 | 9770 | 100 |
| 350 | 20240617 | 130200 | 5459205990 | 9790 | 9790 | 9790 | 9790 | 8 |
| 351 | 20240617 | 130100 | 5459127670 | 9790 | 9790 | 9790 | 9790 | 6 |
| 352 | 20240617 | 130000 | 5459068930 | 9770 | 9760 | 9790 | 9760 | 654 |
| 353 | 20240617 | 125900 | 5452678530 | 9760 | 9760 | 9760 | 9760 | 792 |
| 354 | 20240617 | 125800 | 5444948610 | 9760 | 9760 | 9760 | 9760 | 721 |
| 355 | 20240617 | 125700 | 5437911650 | 9760 | 9760 | 9760 | 9760 | 1180 |
| 356 | 20240617 | 125600 | 5426394850 | 9760 | 9760 | 9760 | 9760 | 204 |
| 357 | 20240617 | 125500 | 5424403810 | 9790 | 9790 | 9790 | 9790 | 1 |
| 358 | 20240617 | 125400 | 5424394020 | 9760 | 9760 | 9790 | 9750 | 608 |
| 359 | 20240617 | 125300 | 5418454290 | 9760 | 9770 | 9770 | 9760 | 3172 |
| 360 | 20240617 | 125200 | 5387484890 | 9770 | 9770 | 9770 | 9770 | 105 |
| 361 | 20240617 | 125100 | 5386459040 | 9770 | 9770 | 9770 | 9770 | 7 |
| 362 | 20240617 | 125000 | 5386390650 | 9770 | 9770 | 9770 | 9770 | 1637 |
| 363 | 20240617 | 124900 | 5370397160 | 9780 | 9800 | 9800 | 9780 | 154 |
| 364 | 20240617 | 124800 | 5368891020 | 9780 | 9810 | 9810 | 9780 | 550 |
| 365 | 20240617 | 124700 | 5363497020 | 9770 | 9780 | 9780 | 9770 | 954 |
| 366 | 20240617 | 124600 | 5354169850 | 9780 | 9780 | 9810 | 9780 | 25 |
| 367 | 20240617 | 124500 | 5353925320 | 9790 | 9790 | 9790 | 9790 | 40 |
| 368 | 20240617 | 124400 | 5353533720 | 9800 | 9800 | 9800 | 9800 | 0 |
| 369 | 20240617 | 124300 | 5353533720 | 9800 | 9800 | 9800 | 9800 | 316 |
| 370 | 20240617 | 124200 | 5350436920 | 9790 | 9790 | 9800 | 9790 | 283 |
| 371 | 20240617 | 124100 | 5347666340 | 9790 | 9790 | 9790 | 9790 | 2 |
| 372 | 20240617 | 124000 | 5347646760 | 9790 | 9790 | 9790 | 9790 | 100 |
| 373 | 20240617 | 123900 | 5346667760 | 9780 | 9780 | 9780 | 9780 | 415 |
| 374 | 20240617 | 123800 | 5342609060 | 9780 | 9780 | 9780 | 9780 | 2 |
| 375 | 20240617 | 123700 | 5342589500 | 9780 | 9780 | 9780 | 9780 | 0 |
| 376 | 20240617 | 123600 | 5342589500 | 9780 | 9780 | 9780 | 9780 | 0 |
| 377 | 20240617 | 123500 | 5342589500 | 9780 | 9780 | 9780 | 9780 | 11 |
| 378 | 20240617 | 123400 | 5342481920 | 9780 | 9780 | 9780 | 9770 | 215 |
| 379 | 20240617 | 123300 | 5340380830 | 9770 | 9770 | 9770 | 9770 | 100 |
| 380 | 20240617 | 123200 | 5339403830 | 9770 | 9790 | 9800 | 9770 | 302 |
| 381 | 20240617 | 123100 | 5336444490 | 9790 | 9790 | 9790 | 9790 | 204 |
| 382 | 20240617 | 123000 | 5334447330 | 9810 | 9820 | 9820 | 9770 | 6 |
| 383 | 20240617 | 122900 | 5334388500 | 9770 | 9800 | 9820 | 9770 | 5718 |
| 384 | 20240617 | 122800 | 5278462950 | 9830 | 9800 | 9830 | 9790 | 723 |
| 385 | 20240617 | 122700 | 5271380500 | 9800 | 9800 | 9800 | 9800 | 0 |
| 386 | 20240617 | 122600 | 5271380500 | 9800 | 9810 | 9810 | 9800 | 200 |
| 387 | 20240617 | 122500 | 5269419720 | 9800 | 9800 | 9800 | 9800 | 0 |
| 388 | 20240617 | 122400 | 5269419720 | 9800 | 9800 | 9800 | 9800 | 0 |
| 389 | 20240617 | 122300 | 5269419720 | 9800 | 9810 | 9810 | 9800 | 1111 |
| 390 | 20240617 | 122200 | 5258531420 | 9800 | 9800 | 9800 | 9800 | 1 |
| 391 | 20240617 | 122100 | 5258521620 | 9800 | 9800 | 9800 | 9800 | 7 |
| 392 | 20240617 | 122000 | 5258453020 | 9810 | 9820 | 9830 | 9810 | 1352 |
| 393 | 20240617 | 121900 | 5245185120 | 9830 | 9820 | 9830 | 9820 | 761 |
| 394 | 20240617 | 121800 | 5237706600 | 9820 | 9830 | 9830 | 9820 | 201 |
| 395 | 20240617 | 121700 | 5235730780 | 9820 | 9820 | 9820 | 9820 | 293 |
| 396 | 20240617 | 121600 | 5232853520 | 9820 | 9810 | 9820 | 9810 | 11 |
| 397 | 20240617 | 121500 | 5232745510 | 9810 | 9810 | 9810 | 9810 | 3 |
| 398 | 20240617 | 121400 | 5232716080 | 9810 | 9810 | 9810 | 9810 | 7 |
| 399 | 20240617 | 121300 | 5232647410 | 9810 | 9810 | 9810 | 9810 | 100 |
| 400 | 20240617 | 121200 | 5231666410 | 9810 | 9820 | 9820 | 9810 | 83 |
| 401 | 20240617 | 121100 | 5230852170 | 9810 | 9810 | 9810 | 9810 | 11 |
| 402 | 20240617 | 121000 | 5230744260 | 9810 | 9810 | 9810 | 9810 | 0 |
| 403 | 20240617 | 120900 | 5230744260 | 9810 | 9810 | 9810 | 9810 | 536 |
| 404 | 20240617 | 120800 | 5225486100 | 9810 | 9810 | 9810 | 9810 | 0 |
| 405 | 20240617 | 120700 | 5225486100 | 9810 | 9810 | 9810 | 9810 | 8 |
| 406 | 20240617 | 120600 | 5225407620 | 9810 | 9810 | 9810 | 9810 | 74 |
| 407 | 20240617 | 120500 | 5224681680 | 9790 | 9810 | 9810 | 9790 | 925 |
| 408 | 20240617 | 120400 | 5215620220 | 9820 | 9820 | 9820 | 9820 | 22 |
| 409 | 20240617 | 120300 | 5215404180 | 9830 | 9820 | 9830 | 9820 | 470 |
| 410 | 20240617 | 120200 | 5210788680 | 9820 | 9810 | 9820 | 9810 | 283 |
| 411 | 20240617 | 120100 | 5208010910 | 9820 | 9810 | 9820 | 9810 | 3 |
| 412 | 20240617 | 120000 | 5207981460 | 9810 | 9820 | 9820 | 9810 | 1103 |
| 413 | 20240617 | 115900 | 5197159980 | 9830 | 9830 | 9830 | 9830 | 366 |
| 414 | 20240617 | 115800 | 5193562200 | 9850 | 9860 | 9860 | 9850 | 2 |
| 415 | 20240617 | 115700 | 5193542490 | 9860 | 9850 | 9860 | 9850 | 507 |
| 416 | 20240617 | 115600 | 5188548510 | 9810 | 9840 | 9840 | 9810 | 619 |
| 417 | 20240617 | 115500 | 5182469800 | 9850 | 9840 | 9850 | 9840 | 171 |
| 418 | 20240617 | 115400 | 5180785460 | 9850 | 9840 | 9850 | 9840 | 351 |
| 419 | 20240617 | 115300 | 5177331490 | 9830 | 9820 | 9830 | 9820 | 145 |
| 420 | 20240617 | 115200 | 5175906540 | 9830 | 9830 | 9830 | 9820 | 102 |
| 421 | 20240617 | 115100 | 5174903890 | 9820 | 9830 | 9840 | 9820 | 506 |
| 422 | 20240617 | 115000 | 5169934640 | 9840 | 9840 | 9840 | 9830 | 1432 |
| 423 | 20240617 | 114900 | 5155857720 | 9840 | 9830 | 9840 | 9820 | 780 |
| 424 | 20240617 | 114800 | 5148190140 | 9820 | 9820 | 9820 | 9820 | 947 |
| 425 | 20240617 | 114700 | 5138890600 | 9820 | 9810 | 9820 | 9810 | 648 |
| 426 | 20240617 | 114600 | 5132528960 | 9800 | 9800 | 9800 | 9790 | 169 |
| 427 | 20240617 | 114500 | 5130872880 | 9790 | 9790 | 9790 | 9790 | 105 |
| 428 | 20240617 | 114400 | 5129844930 | 9810 | 9810 | 9810 | 9810 | 0 |
| 429 | 20240617 | 114300 | 5129844930 | 9810 | 9810 | 9810 | 9810 | 407 |
| 430 | 20240617 | 114200 | 5125852260 | 9810 | 9810 | 9810 | 9810 | 76 |
| 431 | 20240617 | 114100 | 5125106700 | 9810 | 9790 | 9810 | 9780 | 3564 |
| 432 | 20240617 | 114000 | 5090220730 | 9790 | 9790 | 9790 | 9790 | 228 |
| 433 | 20240617 | 113900 | 5087988610 | 9790 | 9790 | 9790 | 9790 | 151 |
| 434 | 20240617 | 113800 | 5086510320 | 9790 | 9790 | 9790 | 9780 | 783 |
| 435 | 20240617 | 113700 | 5078846380 | 9790 | 9790 | 9790 | 9780 | 35 |
| 436 | 20240617 | 113600 | 5078503740 | 9780 | 9780 | 9780 | 9780 | 459 |
| 437 | 20240617 | 113500 | 5074014720 | 9780 | 9780 | 9780 | 9780 | 499 |
| 438 | 20240617 | 113400 | 5069134500 | 9780 | 9790 | 9790 | 9780 | 805 |
| 439 | 20240617 | 113300 | 5061259290 | 9790 | 9810 | 9810 | 9790 | 5433 |
| 440 | 20240617 | 113200 | 5008022910 | 9820 | 9820 | 9820 | 9820 | 0 |
| 441 | 20240617 | 113100 | 5008022910 | 9820 | 9810 | 9820 | 9810 | 2151 |
| 442 | 20240617 | 113000 | 4986913170 | 9810 | 9820 | 9820 | 9810 | 2001 |
| 443 | 20240617 | 112900 | 4967275770 | 9820 | 9830 | 9830 | 9820 | 425 |
| 444 | 20240617 | 112800 | 4963102170 | 9830 | 9830 | 9880 | 9830 | 1264 |
| 445 | 20240617 | 112700 | 4950676100 | 9820 | 9860 | 9860 | 9820 | 1267 |
| 446 | 20240617 | 112600 | 4938214260 | 9860 | 9870 | 9870 | 9860 | 3412 |
| 447 | 20240617 | 112500 | 4904557870 | 9920 | 9930 | 9930 | 9860 | 2265 |
| 448 | 20240617 | 112400 | 4882144680 | 9930 | 9940 | 9940 | 9910 | 2031 |
| 449 | 20240617 | 112300 | 4861992180 | 9940 | 9880 | 9950 | 9870 | 9723 |
| 450 | 20240617 | 112200 | 4765557180 | 9870 | 9880 | 9880 | 9870 | 112 |
| 451 | 20240617 | 112100 | 4764451730 | 9870 | 9870 | 9880 | 9870 | 627 |
| 452 | 20240617 | 112000 | 4758260220 | 9870 | 9850 | 9870 | 9850 | 981 |
| 453 | 20240617 | 111900 | 4748591450 | 9840 | 9830 | 9840 | 9810 | 1788 |
| 454 | 20240617 | 111800 | 4731026040 | 9820 | 9830 | 9830 | 9820 | 951 |
| 455 | 20240617 | 111700 | 4721681140 | 9840 | 9860 | 9860 | 9840 | 580 |
| 456 | 20240617 | 111600 | 4715971320 | 9860 | 9860 | 9860 | 9840 | 842 |
| 457 | 20240617 | 111500 | 4707682260 | 9870 | 9840 | 9880 | 9840 | 6680 |
| 458 | 20240617 | 111400 | 4641829130 | 9830 | 9830 | 9830 | 9800 | 955 |
| 459 | 20240617 | 111300 | 4632447780 | 9820 | 9800 | 9830 | 9800 | 981 |
| 460 | 20240617 | 111200 | 4622832430 | 9810 | 9820 | 9820 | 9810 | 1491 |
| 461 | 20240617 | 111100 | 4608200720 | 9820 | 9820 | 9830 | 9800 | 2683 |
| 462 | 20240617 | 111000 | 4581852450 | 9810 | 9780 | 9810 | 9780 | 954 |
| 463 | 20240617 | 110900 | 4572508070 | 9810 | 9810 | 9810 | 9810 | 283 |
| 464 | 20240617 | 110800 | 4569731840 | 9780 | 9780 | 9780 | 9780 | 38 |
| 465 | 20240617 | 110700 | 4569360200 | 9780 | 9800 | 9820 | 9780 | 33 |
| 466 | 20240617 | 110600 | 4569036400 | 9790 | 9770 | 9790 | 9770 | 858 |
| 467 | 20240617 | 110500 | 4560636720 | 9790 | 9770 | 9790 | 9770 | 3 |
| 468 | 20240617 | 110400 | 4560607390 | 9780 | 9820 | 9820 | 9780 | 386 |
| 469 | 20240617 | 110300 | 4556829930 | 9820 | 9820 | 9820 | 9820 | 274 |
| 470 | 20240617 | 110200 | 4554139250 | 9810 | 9810 | 9810 | 9810 | 35 |
| 471 | 20240617 | 110100 | 4553795900 | 9810 | 9820 | 9820 | 9800 | 1415 |
| 472 | 20240617 | 110000 | 4539909810 | 9820 | 9750 | 9820 | 9750 | 1219 |
| 473 | 20240617 | 105900 | 4527989770 | 9740 | 9790 | 9790 | 9740 | 178 |
| 474 | 20240617 | 105800 | 4526255800 | 9790 | 9740 | 9790 | 9730 | 21 |
| 475 | 20240617 | 105700 | 4526051380 | 9790 | 9800 | 9800 | 9710 | 7716 |
| 476 | 20240617 | 105600 | 4450945350 | 9800 | 9770 | 9800 | 9760 | 1065 |
| 477 | 20240617 | 105500 | 4440525690 | 9770 | 9780 | 9780 | 9770 | 1290 |
| 478 | 20240617 | 105400 | 4427915440 | 9780 | 9810 | 9810 | 9780 | 3918 |
| 479 | 20240617 | 105300 | 4389563070 | 9820 | 9820 | 9820 | 9820 | 215 |
| 480 | 20240617 | 105200 | 4387451770 | 9820 | 9830 | 9830 | 9820 | 1074 |
| 481 | 20240617 | 105100 | 4376902550 | 9850 | 9850 | 9850 | 9840 | 730 |
| 482 | 20240617 | 105000 | 4369713130 | 9830 | 9830 | 9830 | 9830 | 0 |
| 483 | 20240617 | 104900 | 4369713130 | 9830 | 9830 | 9830 | 9830 | 206 |
| 484 | 20240617 | 104800 | 4367688150 | 9850 | 9830 | 9850 | 9830 | 416 |
| 485 | 20240617 | 104700 | 4363598670 | 9820 | 9820 | 9830 | 9820 | 402 |
| 486 | 20240617 | 104600 | 4359649980 | 9830 | 9810 | 9830 | 9800 | 362 |
| 487 | 20240617 | 104500 | 4356096330 | 9800 | 9820 | 9830 | 9800 | 2557 |
| 488 | 20240617 | 104400 | 4330988690 | 9820 | 9810 | 9820 | 9800 | 632 |
| 489 | 20240617 | 104300 | 4324786920 | 9800 | 9810 | 9810 | 9800 | 1625 |
| 490 | 20240617 | 104200 | 4308861410 | 9840 | 9800 | 9840 | 9800 | 2197 |
| 491 | 20240617 | 104100 | 4287297980 | 9800 | 9810 | 9850 | 9800 | 1350 |
| 492 | 20240617 | 104000 | 4274031690 | 9800 | 9850 | 9850 | 9780 | 5490 |
| 493 | 20240617 | 103900 | 4220174800 | 9830 | 9880 | 9930 | 9790 | 18617 |
| 494 | 20240617 | 103800 | 4036323270 | 9880 | 9850 | 9890 | 9820 | 2045 |
| 495 | 20240617 | 103700 | 4016151240 | 9820 | 9830 | 9900 | 9820 | 13480 |
| 496 | 20240617 | 103600 | 3883136780 | 9840 | 9780 | 9840 | 9770 | 2480 |
| 497 | 20240617 | 103500 | 3858807330 | 9790 | 9800 | 9800 | 9790 | 1417 |
| 498 | 20240617 | 103400 | 3844934740 | 9800 | 9820 | 9840 | 9800 | 4948 |
| 499 | 20240617 | 103300 | 3796417480 | 9820 | 9870 | 9890 | 9810 | 5777 |
| 500 | 20240617 | 103200 | 3739601350 | 9870 | 9840 | 9900 | 9820 | 10594 |
| 501 | 20240617 | 103100 | 3634952590 | 9820 | 9850 | 9860 | 9800 | 2336 |
| 502 | 20240617 | 103000 | 3611983360 | 9860 | 9820 | 9880 | 9820 | 5041 |
| 503 | 20240617 | 102900 | 3562319800 | 9820 | 9830 | 9830 | 9820 | 1615 |
| 504 | 20240617 | 102800 | 3546444370 | 9830 | 9810 | 9830 | 9810 | 1585 |
| 505 | 20240617 | 102700 | 3530873080 | 9790 | 9780 | 9790 | 9780 | 632 |
| 506 | 20240617 | 102600 | 3524687000 | 9780 | 9790 | 9790 | 9780 | 496 |
| 507 | 20240617 | 102500 | 3519833730 | 9810 | 9800 | 9810 | 9800 | 75 |
| 508 | 20240617 | 102400 | 3519098480 | 9820 | 9840 | 9850 | 9800 | 2286 |
| 509 | 20240617 | 102300 | 3496662890 | 9850 | 9820 | 9850 | 9820 | 2401 |
| 510 | 20240617 | 102200 | 3473052300 | 9820 | 9740 | 9820 | 9740 | 1085 |
| 511 | 20240617 | 102100 | 3462412650 | 9800 | 9780 | 9800 | 9780 | 1697 |
| 512 | 20240617 | 102000 | 3445804330 | 9770 | 9730 | 9770 | 9730 | 120 |
| 513 | 20240617 | 101900 | 3444632730 | 9730 | 9730 | 9730 | 9730 | 0 |
| 514 | 20240617 | 101800 | 3444632730 | 9730 | 9730 | 9730 | 9730 | 60 |
| 515 | 20240617 | 101700 | 3444048930 | 9730 | 9780 | 9780 | 9730 | 53 |
| 516 | 20240617 | 101600 | 3443533140 | 9730 | 9780 | 9780 | 9730 | 2022 |
| 517 | 20240617 | 101500 | 3423847360 | 9780 | 9750 | 9780 | 9730 | 523 |
| 518 | 20240617 | 101400 | 3418747370 | 9740 | 9740 | 9740 | 9740 | 659 |
| 519 | 20240617 | 101300 | 3412328710 | 9740 | 9740 | 9740 | 9740 | 394 |
| 520 | 20240617 | 101200 | 3408491150 | 9740 | 9740 | 9740 | 9740 | 331 |
| 521 | 20240617 | 101100 | 3405267210 | 9710 | 9710 | 9710 | 9710 | 0 |
| 522 | 20240617 | 101000 | 3405267210 | 9710 | 9710 | 9710 | 9700 | 89 |
| 523 | 20240617 | 100900 | 3404403810 | 9700 | 9710 | 9710 | 9700 | 1252 |
| 524 | 20240617 | 100800 | 3392258060 | 9710 | 9710 | 9710 | 9710 | 478 |
| 525 | 20240617 | 100700 | 3387616680 | 9710 | 9720 | 9720 | 9710 | 380 |
| 526 | 20240617 | 100600 | 3383925880 | 9710 | 9730 | 9730 | 9710 | 1000 |
| 527 | 20240617 | 100500 | 3374208170 | 9730 | 9720 | 9730 | 9720 | 1327 |
| 528 | 20240617 | 100400 | 3361309490 | 9730 | 9730 | 9750 | 9730 | 791 |
| 529 | 20240617 | 100300 | 3353609060 | 9750 | 9760 | 9760 | 9740 | 2461 |
| 530 | 20240617 | 100200 | 3329624160 | 9760 | 9770 | 9770 | 9760 | 11 |
| 531 | 20240617 | 100100 | 3329516790 | 9780 | 9780 | 9780 | 9780 | 20 |
| 532 | 20240617 | 100000 | 3329321190 | 9760 | 9760 | 9780 | 9760 | 50 |
| 533 | 20240617 | 095900 | 3328833170 | 9790 | 9740 | 9790 | 9740 | 64 |
| 534 | 20240617 | 095800 | 3328209640 | 9740 | 9740 | 9750 | 9740 | 223 |
| 535 | 20240617 | 095700 | 3326037580 | 9740 | 9760 | 9790 | 9740 | 341 |
| 536 | 20240617 | 095600 | 3322710500 | 9780 | 9790 | 9790 | 9780 | 856 |
| 537 | 20240617 | 095500 | 3314336720 | 9800 | 9800 | 9800 | 9790 | 339 |
| 538 | 20240617 | 095400 | 3311015040 | 9800 | 9800 | 9800 | 9780 | 682 |
| 539 | 20240617 | 095300 | 3304331980 | 9780 | 9780 | 9780 | 9780 | 1053 |
| 540 | 20240617 | 095200 | 3294033640 | 9770 | 9720 | 9770 | 9710 | 1290 |
| 541 | 20240617 | 095100 | 3281446270 | 9700 | 9740 | 9750 | 9700 | 1415 |
| 542 | 20240617 | 095000 | 3267711420 | 9740 | 9710 | 9740 | 9710 | 1482 |
| 543 | 20240617 | 094900 | 3253292510 | 9710 | 9700 | 9710 | 9700 | 246 |
| 544 | 20240617 | 094800 | 3250904860 | 9690 | 9710 | 9710 | 9690 | 1205 |
| 545 | 20240617 | 094700 | 3239218090 | 9710 | 9710 | 9710 | 9690 | 1705 |
| 546 | 20240617 | 094600 | 3222685380 | 9700 | 9700 | 9700 | 9700 | 402 |
| 547 | 20240617 | 094500 | 3218785980 | 9700 | 9700 | 9740 | 9700 | 2782 |
| 548 | 20240617 | 094400 | 3191765580 | 9700 | 9710 | 9720 | 9700 | 2907 |
| 549 | 20240617 | 094300 | 3163564530 | 9710 | 9740 | 9740 | 9710 | 482 |
| 550 | 20240617 | 094200 | 3158880090 | 9750 | 9770 | 9770 | 9710 | 5539 |
| 551 | 20240617 | 094100 | 3104980850 | 9780 | 9780 | 9780 | 9770 | 728 |
| 552 | 20240617 | 094000 | 3097864920 | 9780 | 9830 | 9830 | 9780 | 169 |
| 553 | 20240617 | 093900 | 3096212050 | 9830 | 9770 | 9830 | 9770 | 971 |
| 554 | 20240617 | 093800 | 3086694610 | 9830 | 9800 | 9830 | 9770 | 1051 |
| 555 | 20240617 | 093700 | 3076389040 | 9820 | 9840 | 9850 | 9820 | 1121 |
| 556 | 20240617 | 093600 | 3065361490 | 9840 | 9820 | 9840 | 9820 | 2375 |
| 557 | 20240617 | 093500 | 3041997670 | 9820 | 9820 | 9820 | 9810 | 366 |
| 558 | 20240617 | 093400 | 3038406150 | 9820 | 9780 | 9820 | 9750 | 1463 |
| 559 | 20240617 | 093300 | 3024102720 | 9850 | 9780 | 9870 | 9770 | 2446 |
| 560 | 20240617 | 093200 | 3000070460 | 9780 | 9760 | 9790 | 9750 | 1245 |
| 561 | 20240617 | 093100 | 2987922400 | 9810 | 9750 | 9810 | 9750 | 631 |
| 562 | 20240617 | 093000 | 2981750340 | 9750 | 9750 | 9780 | 9730 | 3096 |
| 563 | 20240617 | 092900 | 2951577570 | 9750 | 9750 | 9780 | 9750 | 3294 |
| 564 | 20240617 | 092800 | 2919436820 | 9750 | 9790 | 9790 | 9730 | 7415 |
| 565 | 20240617 | 092700 | 2847073130 | 9800 | 9810 | 9810 | 9800 | 1544 |
| 566 | 20240617 | 092600 | 2831934120 | 9810 | 9800 | 9840 | 9800 | 1549 |
| 567 | 20240617 | 092500 | 2816705080 | 9790 | 9830 | 9830 | 9790 | 1283 |
| 568 | 20240617 | 092400 | 2804121960 | 9840 | 9760 | 9840 | 9760 | 761 |
| 569 | 20240617 | 092300 | 2796665820 | 9760 | 9770 | 9780 | 9740 | 1465 |
| 570 | 20240617 | 092200 | 2782364250 | 9750 | 9780 | 9780 | 9750 | 3018 |
| 571 | 20240617 | 092100 | 2752904120 | 9780 | 9860 | 9860 | 9780 | 6244 |
| 572 | 20240617 | 092000 | 2691586870 | 9860 | 9810 | 9870 | 9810 | 2277 |
| 573 | 20240617 | 091900 | 2669138870 | 9870 | 9810 | 9870 | 9790 | 3974 |
| 574 | 20240617 | 091800 | 2630149030 | 9820 | 9920 | 9920 | 9820 | 7188 |
| 575 | 20240617 | 091700 | 2559332210 | 9920 | 9780 | 9920 | 9780 | 2352 |
| 576 | 20240617 | 091600 | 2536140060 | 9820 | 9760 | 9830 | 9730 | 2700 |
| 577 | 20240617 | 091500 | 2509743280 | 9750 | 9750 | 9840 | 9750 | 4771 |
| 578 | 20240617 | 091400 | 2463082880 | 9750 | 9860 | 9860 | 9740 | 11542 |
| 579 | 20240617 | 091300 | 2350048260 | 9820 | 9950 | 9970 | 9790 | 18813 |
| 580 | 20240617 | 091200 | 2164456460 | 9920 | 9940 | 9980 | 9900 | 12767 |
| 581 | 20240617 | 091100 | 2037519920 | 9970 | 10020 | 10020 | 9940 | 14747 |
| 582 | 20240617 | 091000 | 1890584960 | 10010 | 9980 | 10040 | 9930 | 17921 |
| 583 | 20240617 | 090900 | 1711747930 | 9990 | 10060 | 10210 | 9870 | 58203 |
| 584 | 20240617 | 090800 | 1125582310 | 10060 | 9940 | 10110 | 9930 | 32519 |
| 585 | 20240617 | 090700 | 799314210 | 9940 | 9880 | 9960 | 9850 | 10703 |
| 586 | 20240617 | 090600 | 693045280 | 9860 | 9890 | 9910 | 9860 | 6161 |
| 587 | 20240617 | 090500 | 632132800 | 9890 | 9850 | 9960 | 9850 | 14187 |
| 588 | 20240617 | 090400 | 491442450 | 9850 | 9840 | 9880 | 9810 | 5490 |
| 589 | 20240617 | 090300 | 437378720 | 9840 | 9750 | 9840 | 9750 | 6047 |
| 590 | 20240617 | 090200 | 378146520 | 9790 | 9790 | 9850 | 9790 | 13672 |
| 591 | 20240617 | 090100 | 243836790 | 9790 | 9700 | 9810 | 9680 | 12006 |
| 592 | 20240617 | 090000 | 126493320 | 9780 | 9780 | 9790 | 9670 | 12950 |