30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 192400 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 5111 |
| 3 | 20240618 | 192300 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 4 | 20240618 | 192200 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 5 | 20240618 | 192100 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 6 | 20240618 | 192000 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 7 | 20240618 | 191900 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 8 | 20240618 | 191800 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 9 | 20240618 | 191700 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 10 | 20240618 | 191600 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 11 | 20240618 | 191500 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 12 | 20240618 | 191400 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 13 | 20240618 | 191300 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 14 | 20240618 | 191200 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 15 | 20240618 | 191100 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 16 | 20240618 | 191000 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 17 | 20240618 | 190900 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 18 | 20240618 | 190800 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 19 | 20240618 | 190700 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 20 | 20240618 | 190600 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 21 | 20240618 | 190500 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 22 | 20240618 | 190400 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 23 | 20240618 | 190300 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 24 | 20240618 | 190200 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 25 | 20240618 | 190100 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 26 | 20240618 | 190000 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 27 | 20240618 | 185900 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 28 | 20240618 | 185800 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 29 | 20240618 | 185700 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 30 | 20240618 | 185600 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 31 | 20240618 | 185500 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 32 | 20240618 | 185400 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 5111 |
| 33 | 20240618 | 185300 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 34 | 20240618 | 185200 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 35 | 20240618 | 185100 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 36 | 20240618 | 185000 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 37 | 20240618 | 184900 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 38 | 20240618 | 184800 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 39 | 20240618 | 184700 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 40 | 20240618 | 184600 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 41 | 20240618 | 184500 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 42 | 20240618 | 184400 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 43 | 20240618 | 184300 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 44 | 20240618 | 184200 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 45 | 20240618 | 184100 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 46 | 20240618 | 184000 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 47 | 20240618 | 183900 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 48 | 20240618 | 183800 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 49 | 20240618 | 183700 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 50 | 20240618 | 183600 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 51 | 20240618 | 183500 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 52 | 20240618 | 183400 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 53 | 20240618 | 183300 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 54 | 20240618 | 183200 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 55 | 20240618 | 183100 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 56 | 20240618 | 183000 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 57 | 20240618 | 182900 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 58 | 20240618 | 182800 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 59 | 20240618 | 182700 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 60 | 20240618 | 182600 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 61 | 20240618 | 182500 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 62 | 20240618 | 182400 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 5111 |
| 63 | 20240618 | 182300 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 64 | 20240618 | 182200 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 65 | 20240618 | 182100 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 66 | 20240618 | 182000 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 67 | 20240618 | 181900 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 68 | 20240618 | 181800 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 69 | 20240618 | 181700 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 70 | 20240618 | 181600 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 71 | 20240618 | 181500 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 72 | 20240618 | 181400 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 73 | 20240618 | 181300 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 74 | 20240618 | 181200 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 75 | 20240618 | 181100 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 76 | 20240618 | 181000 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 77 | 20240618 | 180900 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 78 | 20240618 | 180800 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 79 | 20240618 | 180700 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 80 | 20240618 | 180600 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 81 | 20240618 | 180500 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 82 | 20240618 | 180400 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 83 | 20240618 | 180300 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 84 | 20240618 | 180200 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 85 | 20240618 | 180100 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 86 | 20240618 | 180000 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 87 | 20240618 | 175900 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 88 | 20240618 | 175800 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 89 | 20240618 | 175700 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 90 | 20240618 | 175600 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 91 | 20240618 | 175500 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 92 | 20240618 | 175400 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 5111 |
| 93 | 20240618 | 175300 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 94 | 20240618 | 175200 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 95 | 20240618 | 175100 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 96 | 20240618 | 175000 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 97 | 20240618 | 174900 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 98 | 20240618 | 174800 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 99 | 20240618 | 174700 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 100 | 20240618 | 174600 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 101 | 20240618 | 174500 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 102 | 20240618 | 174400 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 103 | 20240618 | 174300 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 104 | 20240618 | 174200 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 105 | 20240618 | 174100 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 106 | 20240618 | 174000 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 107 | 20240618 | 173900 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 108 | 20240618 | 173800 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 109 | 20240618 | 173700 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 110 | 20240618 | 173600 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 111 | 20240618 | 173500 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 112 | 20240618 | 173400 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 113 | 20240618 | 173300 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 114 | 20240618 | 173200 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 115 | 20240618 | 173100 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 116 | 20240618 | 173000 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 117 | 20240618 | 172900 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 118 | 20240618 | 172800 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 119 | 20240618 | 172700 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 120 | 20240618 | 172600 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 121 | 20240618 | 172500 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 122 | 20240618 | 172400 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 5111 |
| 123 | 20240618 | 172300 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 124 | 20240618 | 172200 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 125 | 20240618 | 172100 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 126 | 20240618 | 172000 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 127 | 20240618 | 171900 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 128 | 20240618 | 171800 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 129 | 20240618 | 171700 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 130 | 20240618 | 171600 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 131 | 20240618 | 171500 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 132 | 20240618 | 171400 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 133 | 20240618 | 171300 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 134 | 20240618 | 171200 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 135 | 20240618 | 171100 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 136 | 20240618 | 171000 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 137 | 20240618 | 170900 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 138 | 20240618 | 170800 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 139 | 20240618 | 170700 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 140 | 20240618 | 170600 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 141 | 20240618 | 170500 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 142 | 20240618 | 170400 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 143 | 20240618 | 170300 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 144 | 20240618 | 170200 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 145 | 20240618 | 170100 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 146 | 20240618 | 170000 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 147 | 20240618 | 165900 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 148 | 20240618 | 165800 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 149 | 20240618 | 165700 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 150 | 20240618 | 165600 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 151 | 20240618 | 165500 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 152 | 20240618 | 165400 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 5111 |
| 153 | 20240618 | 165300 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 154 | 20240618 | 165200 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 155 | 20240618 | 165100 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 156 | 20240618 | 165000 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 157 | 20240618 | 164900 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 158 | 20240618 | 164800 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 159 | 20240618 | 164700 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 160 | 20240618 | 164600 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 161 | 20240618 | 164500 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 162 | 20240618 | 164400 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 163 | 20240618 | 164300 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 164 | 20240618 | 164200 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 165 | 20240618 | 164100 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 166 | 20240618 | 164000 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 167 | 20240618 | 163900 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 168 | 20240618 | 163800 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 169 | 20240618 | 163700 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 170 | 20240618 | 163600 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 171 | 20240618 | 163500 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 172 | 20240618 | 163400 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 173 | 20240618 | 163300 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 174 | 20240618 | 163200 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 175 | 20240618 | 163100 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 176 | 20240618 | 163000 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 177 | 20240618 | 162900 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 178 | 20240618 | 162800 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 179 | 20240618 | 162700 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 180 | 20240618 | 162600 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 181 | 20240618 | 162500 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 182 | 20240618 | 162400 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 5111 |
| 183 | 20240618 | 162300 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 184 | 20240618 | 162200 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 185 | 20240618 | 162100 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 186 | 20240618 | 162000 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 187 | 20240618 | 161900 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 188 | 20240618 | 161800 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 189 | 20240618 | 161700 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 190 | 20240618 | 161600 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 191 | 20240618 | 161500 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 192 | 20240618 | 161400 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 193 | 20240618 | 161300 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 194 | 20240618 | 161200 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 195 | 20240618 | 161100 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 196 | 20240618 | 161000 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 197 | 20240618 | 160900 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 198 | 20240618 | 160800 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 199 | 20240618 | 160700 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 200 | 20240618 | 160600 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 201 | 20240618 | 160500 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 202 | 20240618 | 160400 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 203 | 20240618 | 160300 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 204 | 20240618 | 160200 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 205 | 20240618 | 160100 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 206 | 20240618 | 160000 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 207 | 20240618 | 155900 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 208 | 20240618 | 155800 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 209 | 20240618 | 155700 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 210 | 20240618 | 155600 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 211 | 20240618 | 155500 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 212 | 20240618 | 155400 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 5111 |
| 213 | 20240618 | 155300 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 214 | 20240618 | 155200 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 215 | 20240618 | 155100 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 216 | 20240618 | 155000 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 217 | 20240618 | 154900 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 218 | 20240618 | 154800 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 219 | 20240618 | 154700 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 220 | 20240618 | 154600 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 221 | 20240618 | 154500 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 222 | 20240618 | 154400 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 223 | 20240618 | 154300 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 224 | 20240618 | 154200 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 225 | 20240618 | 154100 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 226 | 20240618 | 154000 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 227 | 20240618 | 153900 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 228 | 20240618 | 153800 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 229 | 20240618 | 153700 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 230 | 20240618 | 153600 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 231 | 20240618 | 153500 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 232 | 20240618 | 153400 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 233 | 20240618 | 153300 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 234 | 20240618 | 153200 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 235 | 20240618 | 153100 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 236 | 20240618 | 153000 | 1819175620 | 6320 | 6320 | 6320 | 6320 | 5111 |
| 237 | 20240618 | 152900 | 1786874100 | 6300 | 6300 | 6300 | 6300 | 0 |
| 238 | 20240618 | 152800 | 1786874100 | 6300 | 6300 | 6300 | 6300 | 0 |
| 239 | 20240618 | 152700 | 1786874100 | 6300 | 6300 | 6300 | 6300 | 0 |
| 240 | 20240618 | 152600 | 1786874100 | 6300 | 6300 | 6300 | 6300 | 0 |
| 241 | 20240618 | 152500 | 1786874100 | 6300 | 6300 | 6300 | 6300 | 0 |
| 242 | 20240618 | 152400 | 1786874100 | 6300 | 6300 | 6300 | 6300 | 0 |
| 243 | 20240618 | 152300 | 1786874100 | 6300 | 6300 | 6300 | 6300 | 0 |
| 244 | 20240618 | 152200 | 1786874100 | 6300 | 6300 | 6300 | 6300 | 0 |
| 245 | 20240618 | 152100 | 1786874100 | 6300 | 6300 | 6300 | 6300 | 0 |
| 246 | 20240618 | 152000 | 1786874100 | 6300 | 6300 | 6300 | 6300 | 0 |
| 247 | 20240618 | 151900 | 1786874100 | 6300 | 6290 | 6300 | 6260 | 700 |
| 248 | 20240618 | 151800 | 1782484490 | 6260 | 6260 | 6260 | 6260 | 0 |
| 249 | 20240618 | 151700 | 1782484490 | 6260 | 6240 | 6260 | 6240 | 1621 |
| 250 | 20240618 | 151600 | 1772342510 | 6240 | 6240 | 6240 | 6240 | 239 |
| 251 | 20240618 | 151500 | 1770851150 | 6240 | 6250 | 6250 | 6240 | 1210 |
| 252 | 20240618 | 151400 | 1763291080 | 6250 | 6240 | 6250 | 6240 | 439 |
| 253 | 20240618 | 151300 | 1760548540 | 6250 | 6250 | 6250 | 6240 | 803 |
| 254 | 20240618 | 151200 | 1755532180 | 6240 | 6250 | 6250 | 6240 | 1126 |
| 255 | 20240618 | 151100 | 1748499770 | 6250 | 6260 | 6260 | 6250 | 1061 |
| 256 | 20240618 | 151000 | 1741859100 | 6270 | 6270 | 6280 | 6270 | 483 |
| 257 | 20240618 | 150900 | 1738829390 | 6280 | 6280 | 6280 | 6280 | 130 |
| 258 | 20240618 | 150800 | 1738012990 | 6280 | 6280 | 6280 | 6270 | 347 |
| 259 | 20240618 | 150700 | 1735834730 | 6280 | 6280 | 6280 | 6280 | 808 |
| 260 | 20240618 | 150600 | 1730760490 | 6270 | 6270 | 6270 | 6270 | 1353 |
| 261 | 20240618 | 150500 | 1722277180 | 6260 | 6260 | 6260 | 6260 | 1260 |
| 262 | 20240618 | 150400 | 1714389580 | 6260 | 6260 | 6260 | 6260 | 0 |
| 263 | 20240618 | 150300 | 1714389580 | 6260 | 6270 | 6270 | 6260 | 9 |
| 264 | 20240618 | 150200 | 1714333230 | 6290 | 6240 | 6290 | 6240 | 2486 |
| 265 | 20240618 | 150100 | 1698778760 | 6240 | 6250 | 6250 | 6240 | 1042 |
| 266 | 20240618 | 150000 | 1692269450 | 6250 | 6250 | 6260 | 6250 | 841 |
| 267 | 20240618 | 145900 | 1687011300 | 6260 | 6260 | 6260 | 6260 | 701 |
| 268 | 20240618 | 145800 | 1682623040 | 6260 | 6270 | 6270 | 6260 | 521 |
| 269 | 20240618 | 145700 | 1679357130 | 6260 | 6260 | 6260 | 6260 | 461 |
| 270 | 20240618 | 145600 | 1676471270 | 6250 | 6220 | 6250 | 6220 | 5630 |
| 271 | 20240618 | 145500 | 1641355720 | 6220 | 6220 | 6230 | 6220 | 2227 |
| 272 | 20240618 | 145400 | 1627494330 | 6220 | 6220 | 6220 | 6220 | 357 |
| 273 | 20240618 | 145300 | 1625273790 | 6220 | 6220 | 6220 | 6220 | 535 |
| 274 | 20240618 | 145200 | 1621946090 | 6230 | 6230 | 6230 | 6230 | 13 |
| 275 | 20240618 | 145100 | 1621865100 | 6230 | 6230 | 6230 | 6230 | 0 |
| 276 | 20240618 | 145000 | 1621865100 | 6230 | 6240 | 6240 | 6230 | 56 |
| 277 | 20240618 | 144900 | 1621515670 | 6220 | 6220 | 6220 | 6210 | 2669 |
| 278 | 20240618 | 144800 | 1604916880 | 6210 | 6210 | 6220 | 6210 | 853 |
| 279 | 20240618 | 144700 | 1599613690 | 6210 | 6210 | 6210 | 6210 | 357 |
| 280 | 20240618 | 144600 | 1597396720 | 6210 | 6210 | 6210 | 6210 | 361 |
| 281 | 20240618 | 144500 | 1595154910 | 6220 | 6220 | 6220 | 6220 | 1398 |
| 282 | 20240618 | 144400 | 1586459350 | 6210 | 6210 | 6210 | 6210 | 0 |
| 283 | 20240618 | 144300 | 1586459350 | 6210 | 6210 | 6210 | 6210 | 42 |
| 284 | 20240618 | 144200 | 1586198530 | 6240 | 6240 | 6240 | 6240 | 1 |
| 285 | 20240618 | 144100 | 1586192290 | 6220 | 6210 | 6220 | 6210 | 2195 |
| 286 | 20240618 | 144000 | 1572540570 | 6210 | 6210 | 6210 | 6210 | 442 |
| 287 | 20240618 | 143900 | 1569795750 | 6220 | 6210 | 6220 | 6210 | 418 |
| 288 | 20240618 | 143800 | 1567199960 | 6210 | 6210 | 6210 | 6210 | 2049 |
| 289 | 20240618 | 143700 | 1554475670 | 6200 | 6200 | 6200 | 6200 | 478 |
| 290 | 20240618 | 143600 | 1551512070 | 6200 | 6210 | 6210 | 6200 | 1413 |
| 291 | 20240618 | 143500 | 1542741920 | 6200 | 6200 | 6200 | 6200 | 119 |
| 292 | 20240618 | 143400 | 1542004120 | 6210 | 6210 | 6210 | 6210 | 645 |
| 293 | 20240618 | 143300 | 1537998670 | 6210 | 6220 | 6220 | 6210 | 1311 |
| 294 | 20240618 | 143200 | 1529851670 | 6220 | 6220 | 6250 | 6220 | 244 |
| 295 | 20240618 | 143100 | 1528333840 | 6240 | 6240 | 6240 | 6240 | 0 |
| 296 | 20240618 | 143000 | 1528333840 | 6240 | 6240 | 6240 | 6240 | 0 |
| 297 | 20240618 | 142900 | 1528333840 | 6240 | 6240 | 6240 | 6240 | 0 |
| 298 | 20240618 | 142800 | 1528333840 | 6240 | 6200 | 6240 | 6200 | 2120 |
| 299 | 20240618 | 142700 | 1515160500 | 6200 | 6210 | 6210 | 6200 | 410 |
| 300 | 20240618 | 142600 | 1512618450 | 6200 | 6200 | 6200 | 6190 | 1521 |
| 301 | 20240618 | 142500 | 1503189720 | 6200 | 6200 | 6200 | 6200 | 120 |
| 302 | 20240618 | 142400 | 1502445720 | 6210 | 6200 | 6230 | 6200 | 1280 |
| 303 | 20240618 | 142300 | 1494475270 | 6210 | 6210 | 6210 | 6210 | 3 |
| 304 | 20240618 | 142200 | 1494456640 | 6210 | 6220 | 6220 | 6210 | 29 |
| 305 | 20240618 | 142100 | 1494276340 | 6230 | 6210 | 6230 | 6210 | 837 |
| 306 | 20240618 | 142000 | 1489078530 | 6200 | 6190 | 6200 | 6190 | 1943 |
| 307 | 20240618 | 141900 | 1477035510 | 6200 | 6190 | 6200 | 6190 | 1707 |
| 308 | 20240618 | 141800 | 1466455690 | 6180 | 6190 | 6190 | 6180 | 2656 |
| 309 | 20240618 | 141700 | 1450039870 | 6190 | 6200 | 6200 | 6190 | 2619 |
| 310 | 20240618 | 141600 | 1433827350 | 6200 | 6200 | 6200 | 6200 | 120 |
| 311 | 20240618 | 141500 | 1433083350 | 6210 | 6220 | 6220 | 6210 | 36 |
| 312 | 20240618 | 141400 | 1432859590 | 6220 | 6220 | 6220 | 6220 | 0 |
| 313 | 20240618 | 141300 | 1432859590 | 6220 | 6190 | 6220 | 6190 | 3820 |
| 314 | 20240618 | 141200 | 1409200350 | 6200 | 6200 | 6200 | 6190 | 233 |
| 315 | 20240618 | 141100 | 1407756940 | 6190 | 6190 | 6200 | 6190 | 648 |
| 316 | 20240618 | 141000 | 1403744820 | 6190 | 6190 | 6190 | 6190 | 358 |
| 317 | 20240618 | 140900 | 1401528800 | 6190 | 6190 | 6190 | 6190 | 357 |
| 318 | 20240618 | 140800 | 1399318970 | 6190 | 6200 | 6200 | 6190 | 1738 |
| 319 | 20240618 | 140700 | 1388544570 | 6200 | 6200 | 6200 | 6200 | 1069 |
| 320 | 20240618 | 140600 | 1381916770 | 6200 | 6210 | 6210 | 6200 | 273 |
| 321 | 20240618 | 140500 | 1380222630 | 6210 | 6210 | 6210 | 6210 | 241 |
| 322 | 20240618 | 140400 | 1378726020 | 6210 | 6210 | 6210 | 6210 | 501 |
| 323 | 20240618 | 140300 | 1375614810 | 6210 | 6200 | 6210 | 6200 | 1504 |
| 324 | 20240618 | 140200 | 1366278550 | 6210 | 6210 | 6210 | 6210 | 1529 |
| 325 | 20240618 | 140100 | 1356783460 | 6210 | 6220 | 6220 | 6210 | 126 |
| 326 | 20240618 | 140000 | 1356000930 | 6210 | 6210 | 6210 | 6210 | 120 |
| 327 | 20240618 | 135900 | 1355255730 | 6230 | 6230 | 6230 | 6230 | 0 |
| 328 | 20240618 | 135800 | 1355255730 | 6230 | 6230 | 6230 | 6230 | 10 |
| 329 | 20240618 | 135700 | 1355193430 | 6210 | 6210 | 6210 | 6190 | 7436 |
| 330 | 20240618 | 135600 | 1309069160 | 6200 | 6200 | 6200 | 6200 | 275 |
| 331 | 20240618 | 135500 | 1307364160 | 6210 | 6200 | 6210 | 6200 | 253 |
| 332 | 20240618 | 135400 | 1305795420 | 6200 | 6210 | 6210 | 6200 | 1423 |
| 333 | 20240618 | 135300 | 1296962170 | 6210 | 6210 | 6210 | 6200 | 366 |
| 334 | 20240618 | 135200 | 1294692890 | 6210 | 6220 | 6220 | 6200 | 5119 |
| 335 | 20240618 | 135100 | 1262899520 | 6220 | 6220 | 6220 | 6220 | 358 |
| 336 | 20240618 | 135000 | 1260672760 | 6220 | 6220 | 6220 | 6220 | 1189 |
| 337 | 20240618 | 134900 | 1253277180 | 6220 | 6220 | 6220 | 6220 | 0 |
| 338 | 20240618 | 134800 | 1253277180 | 6220 | 6230 | 6230 | 6220 | 785 |
| 339 | 20240618 | 134700 | 1248389020 | 6230 | 6230 | 6230 | 6230 | 140 |
| 340 | 20240618 | 134600 | 1247516820 | 6240 | 6220 | 6240 | 6220 | 4185 |
| 341 | 20240618 | 134500 | 1221436200 | 6230 | 6230 | 6230 | 6230 | 1506 |
| 342 | 20240618 | 134400 | 1212053820 | 6240 | 6240 | 6240 | 6240 | 4 |
| 343 | 20240618 | 134300 | 1212028860 | 6230 | 6230 | 6230 | 6230 | 0 |
| 344 | 20240618 | 134200 | 1212028860 | 6230 | 6230 | 6230 | 6230 | 0 |
| 345 | 20240618 | 134100 | 1212028860 | 6230 | 6230 | 6230 | 6230 | 1355 |
| 346 | 20240618 | 134000 | 1203587210 | 6230 | 6220 | 6230 | 6220 | 245 |
| 347 | 20240618 | 133900 | 1202063240 | 6220 | 6210 | 6220 | 6210 | 1975 |
| 348 | 20240618 | 133800 | 1189779930 | 6220 | 6210 | 6220 | 6210 | 123 |
| 349 | 20240618 | 133700 | 1189016060 | 6220 | 6230 | 6230 | 6220 | 1005 |
| 350 | 20240618 | 133600 | 1182764850 | 6240 | 6240 | 6240 | 6240 | 647 |
| 351 | 20240618 | 133500 | 1178727570 | 6230 | 6230 | 6230 | 6220 | 13 |
| 352 | 20240618 | 133400 | 1178646660 | 6230 | 6230 | 6230 | 6230 | 12 |
| 353 | 20240618 | 133300 | 1178571900 | 6240 | 6210 | 6240 | 6210 | 1461 |
| 354 | 20240618 | 133200 | 1169483780 | 6220 | 6220 | 6220 | 6210 | 1295 |
| 355 | 20240618 | 133100 | 1161431260 | 6220 | 6210 | 6220 | 6210 | 946 |
| 356 | 20240618 | 133000 | 1155550720 | 6220 | 6220 | 6220 | 6210 | 540 |
| 357 | 20240618 | 132900 | 1152195120 | 6210 | 6210 | 6220 | 6210 | 163 |
| 358 | 20240618 | 132800 | 1151182690 | 6220 | 6220 | 6230 | 6220 | 1173 |
| 359 | 20240618 | 132700 | 1143883400 | 6210 | 6230 | 6230 | 6210 | 355 |
| 360 | 20240618 | 132600 | 1141676400 | 6220 | 6210 | 6230 | 6210 | 8175 |
| 361 | 20240618 | 132500 | 1090861180 | 6210 | 6230 | 6230 | 6210 | 4305 |
| 362 | 20240618 | 132400 | 1064084180 | 6220 | 6230 | 6230 | 6220 | 436 |
| 363 | 20240618 | 132300 | 1061369100 | 6230 | 6230 | 6230 | 6230 | 476 |
| 364 | 20240618 | 132200 | 1058403620 | 6230 | 6230 | 6230 | 6230 | 119 |
| 365 | 20240618 | 132100 | 1057662250 | 6230 | 6230 | 6230 | 6230 | 478 |
| 366 | 20240618 | 132000 | 1054684310 | 6240 | 6240 | 6240 | 6230 | 1201 |
| 367 | 20240618 | 131900 | 1047191260 | 6240 | 6240 | 6240 | 6240 | 120 |
| 368 | 20240618 | 131800 | 1046442460 | 6240 | 6240 | 6250 | 6240 | 982 |
| 369 | 20240618 | 131700 | 1040309730 | 6240 | 6250 | 6250 | 6240 | 371 |
| 370 | 20240618 | 131600 | 1037994550 | 6240 | 6240 | 6240 | 6240 | 239 |
| 371 | 20240618 | 131500 | 1036503190 | 6240 | 6240 | 6240 | 6240 | 419 |
| 372 | 20240618 | 131400 | 1033888630 | 6240 | 6240 | 6240 | 6240 | 343 |
| 373 | 20240618 | 131300 | 1031748310 | 6240 | 6240 | 6240 | 6240 | 775 |
| 374 | 20240618 | 131200 | 1026912310 | 6250 | 6240 | 6250 | 6240 | 243 |
| 375 | 20240618 | 131100 | 1025395940 | 6250 | 6260 | 6260 | 6250 | 135 |
| 376 | 20240618 | 131000 | 1024552140 | 6260 | 6260 | 6260 | 6260 | 1 |
| 377 | 20240618 | 130900 | 1024545880 | 6270 | 6270 | 6270 | 6270 | 0 |
| 378 | 20240618 | 130800 | 1024545880 | 6270 | 6250 | 6280 | 6240 | 49 |
| 379 | 20240618 | 130700 | 1024239310 | 6240 | 6230 | 6240 | 6230 | 4000 |
| 380 | 20240618 | 130600 | 999282880 | 6230 | 6230 | 6230 | 6230 | 530 |
| 381 | 20240618 | 130500 | 995980980 | 6230 | 6230 | 6240 | 6230 | 577 |
| 382 | 20240618 | 130400 | 992385270 | 6230 | 6240 | 6240 | 6230 | 1476 |
| 383 | 20240618 | 130300 | 983178600 | 6240 | 6240 | 6240 | 6240 | 120 |
| 384 | 20240618 | 130200 | 982429800 | 6240 | 6240 | 6240 | 6240 | 497 |
| 385 | 20240618 | 130100 | 979328520 | 6240 | 6240 | 6240 | 6240 | 122 |
| 386 | 20240618 | 130000 | 978567240 | 6240 | 6240 | 6240 | 6240 | 338 |
| 387 | 20240618 | 125900 | 976458120 | 6250 | 6250 | 6250 | 6250 | 20 |
| 388 | 20240618 | 125800 | 976333120 | 6230 | 6240 | 6240 | 6230 | 2279 |
| 389 | 20240618 | 125700 | 962114550 | 6230 | 6230 | 6230 | 6230 | 1181 |
| 390 | 20240618 | 125600 | 954756920 | 6230 | 6230 | 6240 | 6230 | 795 |
| 391 | 20240618 | 125500 | 949802320 | 6240 | 6240 | 6250 | 6240 | 688 |
| 392 | 20240618 | 125400 | 945506600 | 6240 | 6240 | 6240 | 6240 | 306 |
| 393 | 20240618 | 125300 | 943597160 | 6250 | 6240 | 6250 | 6240 | 1022 |
| 394 | 20240618 | 125200 | 937218520 | 6240 | 6260 | 6260 | 6240 | 6058 |
| 395 | 20240618 | 125100 | 899385850 | 6270 | 6280 | 6280 | 6270 | 577 |
| 396 | 20240618 | 125000 | 895767550 | 6280 | 6290 | 6290 | 6280 | 1449 |
| 397 | 20240618 | 124900 | 886658030 | 6290 | 6290 | 6300 | 6290 | 239 |
| 398 | 20240618 | 124800 | 885154710 | 6290 | 6300 | 6300 | 6290 | 277 |
| 399 | 20240618 | 124700 | 883410810 | 6300 | 6290 | 6300 | 6290 | 129 |
| 400 | 20240618 | 124600 | 882599300 | 6300 | 6300 | 6300 | 6300 | 27 |
| 401 | 20240618 | 124500 | 882429200 | 6300 | 6300 | 6300 | 6300 | 0 |
| 402 | 20240618 | 124400 | 882429200 | 6300 | 6280 | 6300 | 6280 | 2191 |
| 403 | 20240618 | 124300 | 868658780 | 6270 | 6270 | 6270 | 6270 | 2 |
| 404 | 20240618 | 124200 | 868646240 | 6270 | 6280 | 6280 | 6270 | 1022 |
| 405 | 20240618 | 124100 | 862228100 | 6250 | 6260 | 6260 | 6250 | 2070 |
| 406 | 20240618 | 124000 | 849271090 | 6250 | 6250 | 6250 | 6250 | 120 |
| 407 | 20240618 | 123900 | 848521090 | 6250 | 6250 | 6260 | 6250 | 482 |
| 408 | 20240618 | 123800 | 845508540 | 6240 | 6240 | 6240 | 6240 | 119 |
| 409 | 20240618 | 123700 | 844765980 | 6250 | 6250 | 6250 | 6240 | 1653 |
| 410 | 20240618 | 123600 | 834449760 | 6240 | 6260 | 6260 | 6240 | 3885 |
| 411 | 20240618 | 123500 | 810150580 | 6260 | 6270 | 6270 | 6260 | 477 |
| 412 | 20240618 | 123400 | 807162180 | 6270 | 6250 | 6270 | 6250 | 5307 |
| 413 | 20240618 | 123300 | 773942380 | 6250 | 6260 | 6260 | 6250 | 747 |
| 414 | 20240618 | 123200 | 769267940 | 6270 | 6270 | 6270 | 6270 | 376 |
| 415 | 20240618 | 123100 | 766910420 | 6270 | 6270 | 6280 | 6270 | 2399 |
| 416 | 20240618 | 123000 | 751865690 | 6270 | 6280 | 6280 | 6270 | 182 |
| 417 | 20240618 | 122900 | 750723930 | 6270 | 6280 | 6280 | 6270 | 536 |
| 418 | 20240618 | 122800 | 747362180 | 6270 | 6310 | 6310 | 6270 | 5015 |
| 419 | 20240618 | 122700 | 715838480 | 6310 | 6310 | 6310 | 6310 | 437 |
| 420 | 20240618 | 122600 | 713081010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 421 | 20240618 | 122500 | 713081010 | 6320 | 6330 | 6330 | 6320 | 300 |
| 422 | 20240618 | 122400 | 711183010 | 6330 | 6330 | 6330 | 6320 | 8 |
| 423 | 20240618 | 122300 | 711132430 | 6320 | 6300 | 6320 | 6300 | 2570 |
| 424 | 20240618 | 122200 | 694916290 | 6310 | 6300 | 6310 | 6300 | 100 |
| 425 | 20240618 | 122100 | 694285790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 426 | 20240618 | 122000 | 694285790 | 6300 | 6320 | 6320 | 6300 | 430 |
| 427 | 20240618 | 121900 | 691570210 | 6310 | 6300 | 6310 | 6300 | 4416 |
| 428 | 20240618 | 121800 | 663737480 | 6300 | 6300 | 6300 | 6300 | 476 |
| 429 | 20240618 | 121700 | 660738680 | 6310 | 6300 | 6310 | 6300 | 878 |
| 430 | 20240618 | 121600 | 655202090 | 6310 | 6300 | 6310 | 6300 | 219 |
| 431 | 20240618 | 121500 | 653821390 | 6310 | 6310 | 6310 | 6310 | 694 |
| 432 | 20240618 | 121400 | 649442250 | 6310 | 6310 | 6310 | 6310 | 163 |
| 433 | 20240618 | 121300 | 648413720 | 6310 | 6310 | 6310 | 6310 | 119 |
| 434 | 20240618 | 121200 | 647662830 | 6320 | 6320 | 6320 | 6320 | 198 |
| 435 | 20240618 | 121100 | 646411470 | 6320 | 6320 | 6320 | 6320 | 595 |
| 436 | 20240618 | 121000 | 642651070 | 6320 | 6290 | 6320 | 6290 | 526 |
| 437 | 20240618 | 120900 | 639334370 | 6310 | 6310 | 6310 | 6300 | 2235 |
| 438 | 20240618 | 120800 | 625239600 | 6310 | 6330 | 6330 | 6310 | 237 |
| 439 | 20240618 | 120700 | 623741950 | 6330 | 6340 | 6360 | 6320 | 953 |
| 440 | 20240618 | 120600 | 617704640 | 6370 | 6370 | 6370 | 6370 | 0 |
| 441 | 20240618 | 120500 | 617704640 | 6370 | 6370 | 6370 | 6370 | 156 |
| 442 | 20240618 | 120400 | 616710920 | 6370 | 6370 | 6370 | 6370 | 0 |
| 443 | 20240618 | 120300 | 616710920 | 6370 | 6350 | 6370 | 6350 | 1366 |
| 444 | 20240618 | 120200 | 608034220 | 6330 | 6350 | 6350 | 6330 | 639 |
| 445 | 20240618 | 120100 | 603981350 | 6350 | 6300 | 6350 | 6290 | 2786 |
| 446 | 20240618 | 120000 | 586395710 | 6300 | 6330 | 6340 | 6300 | 3902 |
| 447 | 20240618 | 115900 | 561728280 | 6330 | 6360 | 6360 | 6330 | 2918 |
| 448 | 20240618 | 115800 | 543217880 | 6360 | 6360 | 6360 | 6360 | 998 |
| 449 | 20240618 | 115700 | 536870600 | 6370 | 6370 | 6370 | 6370 | 388 |
| 450 | 20240618 | 115600 | 534399040 | 6370 | 6370 | 6380 | 6370 | 3020 |
| 451 | 20240618 | 115500 | 515153400 | 6370 | 6370 | 6370 | 6360 | 348 |
| 452 | 20240618 | 115400 | 512938030 | 6380 | 6390 | 6390 | 6380 | 1950 |
| 453 | 20240618 | 115300 | 500478080 | 6400 | 6410 | 6410 | 6400 | 401 |
| 454 | 20240618 | 115200 | 497908680 | 6390 | 6400 | 6410 | 6390 | 1933 |
| 455 | 20240618 | 115100 | 485550140 | 6400 | 6450 | 6450 | 6400 | 713 |
| 456 | 20240618 | 115000 | 480986240 | 6410 | 6450 | 6450 | 6410 | 598 |
| 457 | 20240618 | 114900 | 477152980 | 6400 | 6400 | 6450 | 6400 | 426 |
| 458 | 20240618 | 114800 | 474426480 | 6400 | 6400 | 6400 | 6400 | 250 |
| 459 | 20240618 | 114700 | 472826480 | 6450 | 6430 | 6450 | 6430 | 155 |
| 460 | 20240618 | 114600 | 471829790 | 6410 | 6470 | 6470 | 6410 | 2348 |
| 461 | 20240618 | 114500 | 456746540 | 6470 | 6500 | 6500 | 6470 | 1101 |
| 462 | 20240618 | 114400 | 449621310 | 6480 | 6510 | 6510 | 6470 | 6321 |
| 463 | 20240618 | 114300 | 408576830 | 6520 | 6540 | 6540 | 6520 | 3478 |
| 464 | 20240618 | 114200 | 385868140 | 6550 | 6550 | 6550 | 6550 | 253 |
| 465 | 20240618 | 114100 | 384210990 | 6550 | 6550 | 6550 | 6550 | 0 |
| 466 | 20240618 | 114000 | 384210990 | 6550 | 6550 | 6550 | 6550 | 0 |
| 467 | 20240618 | 113900 | 384210990 | 6550 | 6610 | 6610 | 6550 | 6245 |
| 468 | 20240618 | 113800 | 343226370 | 6610 | 6610 | 6610 | 6610 | 9 |
| 469 | 20240618 | 113700 | 343166880 | 6610 | 6600 | 6610 | 6600 | 24 |
| 470 | 20240618 | 113600 | 343008390 | 6610 | 6610 | 6610 | 6610 | 16 |
| 471 | 20240618 | 113500 | 342902630 | 6610 | 6620 | 6620 | 6610 | 129 |
| 472 | 20240618 | 113400 | 342049820 | 6610 | 6590 | 6610 | 6590 | 373 |
| 473 | 20240618 | 113300 | 339585310 | 6590 | 6590 | 6590 | 6590 | 326 |
| 474 | 20240618 | 113200 | 337436970 | 6590 | 6590 | 6590 | 6590 | 5 |
| 475 | 20240618 | 113100 | 337404020 | 6580 | 6580 | 6580 | 6580 | 0 |
| 476 | 20240618 | 113000 | 337404020 | 6580 | 6580 | 6580 | 6580 | 0 |
| 477 | 20240618 | 112900 | 337404020 | 6580 | 6580 | 6580 | 6580 | 0 |
| 478 | 20240618 | 112800 | 337404020 | 6580 | 6580 | 6580 | 6580 | 0 |
| 479 | 20240618 | 112700 | 337404020 | 6580 | 6580 | 6580 | 6580 | 0 |
| 480 | 20240618 | 112600 | 337404020 | 6580 | 6580 | 6580 | 6580 | 150 |
| 481 | 20240618 | 112500 | 336417020 | 6590 | 6590 | 6590 | 6590 | 2 |
| 482 | 20240618 | 112400 | 336403840 | 6580 | 6580 | 6580 | 6580 | 0 |
| 483 | 20240618 | 112300 | 336403840 | 6580 | 6580 | 6580 | 6580 | 0 |
| 484 | 20240618 | 112200 | 336403840 | 6580 | 6580 | 6580 | 6580 | 1 |
| 485 | 20240618 | 112100 | 336397260 | 6590 | 6590 | 6590 | 6590 | 0 |
| 486 | 20240618 | 112000 | 336397260 | 6590 | 6590 | 6590 | 6590 | 0 |
| 487 | 20240618 | 111900 | 336397260 | 6590 | 6590 | 6590 | 6590 | 13 |
| 488 | 20240618 | 111800 | 336311590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 489 | 20240618 | 111700 | 336311590 | 6600 | 6580 | 6600 | 6580 | 1206 |
| 490 | 20240618 | 111600 | 328376070 | 6580 | 6590 | 6590 | 6580 | 65 |
| 491 | 20240618 | 111500 | 327947740 | 6600 | 6600 | 6600 | 6600 | 22 |
| 492 | 20240618 | 111400 | 327802540 | 6610 | 6610 | 6610 | 6610 | 0 |
| 493 | 20240618 | 111300 | 327802540 | 6610 | 6610 | 6610 | 6610 | 0 |
| 494 | 20240618 | 111200 | 327802540 | 6610 | 6610 | 6610 | 6610 | 0 |
| 495 | 20240618 | 111100 | 327802540 | 6610 | 6610 | 6610 | 6610 | 1 |
| 496 | 20240618 | 111000 | 327795930 | 6620 | 6620 | 6620 | 6620 | 2 |
| 497 | 20240618 | 110900 | 327782690 | 6590 | 6590 | 6590 | 6590 | 93 |
| 498 | 20240618 | 110800 | 327169820 | 6590 | 6590 | 6590 | 6590 | 791 |
| 499 | 20240618 | 110700 | 321957130 | 6600 | 6600 | 6600 | 6600 | 17 |
| 500 | 20240618 | 110600 | 321844930 | 6590 | 6590 | 6590 | 6590 | 0 |
| 501 | 20240618 | 110500 | 321844930 | 6590 | 6590 | 6590 | 6590 | 253 |
| 502 | 20240618 | 110400 | 320177660 | 6600 | 6610 | 6610 | 6600 | 1193 |
| 503 | 20240618 | 110300 | 312301930 | 6610 | 6600 | 6610 | 6600 | 7 |
| 504 | 20240618 | 110200 | 312255680 | 6610 | 6610 | 6610 | 6610 | 0 |
| 505 | 20240618 | 110100 | 312255680 | 6610 | 6610 | 6610 | 6610 | 2 |
| 506 | 20240618 | 110000 | 312242460 | 6600 | 6600 | 6600 | 6600 | 28 |
| 507 | 20240618 | 105900 | 312057660 | 6600 | 6600 | 6600 | 6600 | 0 |
| 508 | 20240618 | 105800 | 312057660 | 6600 | 6600 | 6600 | 6600 | 0 |
| 509 | 20240618 | 105700 | 312057660 | 6600 | 6600 | 6600 | 6600 | 0 |
| 510 | 20240618 | 105600 | 312057660 | 6600 | 6600 | 6600 | 6600 | 0 |
| 511 | 20240618 | 105500 | 312057660 | 6600 | 6590 | 6600 | 6580 | 3769 |
| 512 | 20240618 | 105400 | 287230900 | 6600 | 6600 | 6600 | 6600 | 11 |
| 513 | 20240618 | 105300 | 287158300 | 6600 | 6600 | 6600 | 6600 | 20 |
| 514 | 20240618 | 105200 | 287026300 | 6600 | 6600 | 6600 | 6600 | 1 |
| 515 | 20240618 | 105100 | 287019700 | 6600 | 6600 | 6600 | 6600 | 0 |
| 516 | 20240618 | 105000 | 287019700 | 6600 | 6600 | 6600 | 6600 | 0 |
| 517 | 20240618 | 104900 | 287019700 | 6600 | 6600 | 6600 | 6600 | 0 |
| 518 | 20240618 | 104800 | 287019700 | 6600 | 6600 | 6600 | 6600 | 301 |
| 519 | 20240618 | 104700 | 285033100 | 6610 | 6610 | 6610 | 6610 | 0 |
| 520 | 20240618 | 104600 | 285033100 | 6610 | 6610 | 6610 | 6610 | 1 |
| 521 | 20240618 | 104500 | 285026490 | 6610 | 6600 | 6610 | 6600 | 309 |
| 522 | 20240618 | 104400 | 282985100 | 6610 | 6610 | 6610 | 6610 | 0 |
| 523 | 20240618 | 104300 | 282985100 | 6610 | 6610 | 6610 | 6610 | 1 |
| 524 | 20240618 | 104200 | 282978490 | 6610 | 6610 | 6610 | 6610 | 10 |
| 525 | 20240618 | 104100 | 282912390 | 6600 | 6610 | 6610 | 6600 | 170 |
| 526 | 20240618 | 104000 | 281789590 | 6610 | 6610 | 6610 | 6610 | 0 |
| 527 | 20240618 | 103900 | 281789590 | 6610 | 6610 | 6610 | 6610 | 0 |
| 528 | 20240618 | 103800 | 281789590 | 6610 | 6610 | 6610 | 6610 | 0 |
| 529 | 20240618 | 103700 | 281789590 | 6610 | 6610 | 6610 | 6610 | 10 |
| 530 | 20240618 | 103600 | 281723490 | 6610 | 6610 | 6610 | 6610 | 0 |
| 531 | 20240618 | 103500 | 281723490 | 6610 | 6610 | 6610 | 6610 | 1 |
| 532 | 20240618 | 103400 | 281716880 | 6610 | 6610 | 6610 | 6610 | 0 |
| 533 | 20240618 | 103300 | 281716880 | 6610 | 6610 | 6610 | 6610 | 0 |
| 534 | 20240618 | 103200 | 281716880 | 6610 | 6600 | 6610 | 6600 | 467 |
| 535 | 20240618 | 103100 | 278630390 | 6600 | 6620 | 6620 | 6600 | 305 |
| 536 | 20240618 | 103000 | 276616340 | 6610 | 6610 | 6610 | 6610 | 0 |
| 537 | 20240618 | 102900 | 276616340 | 6610 | 6630 | 6630 | 6610 | 140 |
| 538 | 20240618 | 102800 | 275690840 | 6630 | 6630 | 6630 | 6630 | 0 |
| 539 | 20240618 | 102700 | 275690840 | 6630 | 6620 | 6630 | 6620 | 275 |
| 540 | 20240618 | 102600 | 273868880 | 6610 | 6610 | 6610 | 6610 | 3 |
| 541 | 20240618 | 102500 | 273849050 | 6610 | 6610 | 6610 | 6610 | 22 |
| 542 | 20240618 | 102400 | 273703630 | 6620 | 6610 | 6620 | 6610 | 6 |
| 543 | 20240618 | 102300 | 273663930 | 6630 | 6630 | 6630 | 6630 | 50 |
| 544 | 20240618 | 102200 | 273332430 | 6630 | 6630 | 6630 | 6630 | 2 |
| 545 | 20240618 | 102100 | 273319170 | 6600 | 6610 | 6610 | 6600 | 34 |
| 546 | 20240618 | 102000 | 273094760 | 6610 | 6610 | 6610 | 6610 | 1 |
| 547 | 20240618 | 101900 | 273088150 | 6600 | 6600 | 6600 | 6600 | 0 |
| 548 | 20240618 | 101800 | 273088150 | 6600 | 6610 | 6610 | 6600 | 1003 |
| 549 | 20240618 | 101700 | 266467800 | 6630 | 6630 | 6630 | 6630 | 6 |
| 550 | 20240618 | 101600 | 266428020 | 6650 | 6620 | 6650 | 6620 | 494 |
| 551 | 20240618 | 101500 | 263150430 | 6620 | 6620 | 6620 | 6600 | 88 |
| 552 | 20240618 | 101400 | 262569490 | 6610 | 6620 | 6620 | 6610 | 152 |
| 553 | 20240618 | 101300 | 261564170 | 6620 | 6600 | 6620 | 6600 | 1122 |
| 554 | 20240618 | 101200 | 254149530 | 6610 | 6610 | 6610 | 6600 | 1206 |
| 555 | 20240618 | 101100 | 246179780 | 6610 | 6620 | 6620 | 6610 | 23 |
| 556 | 20240618 | 101000 | 246027530 | 6620 | 6620 | 6620 | 6620 | 503 |
| 557 | 20240618 | 100900 | 242697670 | 6620 | 6620 | 6620 | 6620 | 705 |
| 558 | 20240618 | 100800 | 238030570 | 6620 | 6600 | 6630 | 6600 | 3138 |
| 559 | 20240618 | 100700 | 217249720 | 6600 | 6610 | 6610 | 6600 | 500 |
| 560 | 20240618 | 100600 | 213949710 | 6610 | 6600 | 6610 | 6600 | 7 |
| 561 | 20240618 | 100500 | 213903450 | 6620 | 6600 | 6620 | 6600 | 1470 |
| 562 | 20240618 | 100400 | 204172140 | 6590 | 6580 | 6600 | 6580 | 3606 |
| 563 | 20240618 | 100300 | 180404360 | 6570 | 6570 | 6570 | 6560 | 516 |
| 564 | 20240618 | 100200 | 177014250 | 6580 | 6580 | 6580 | 6580 | 0 |
| 565 | 20240618 | 100100 | 177014250 | 6580 | 6570 | 6580 | 6570 | 83 |
| 566 | 20240618 | 100000 | 176468920 | 6560 | 6560 | 6560 | 6560 | 0 |
| 567 | 20240618 | 095900 | 176468920 | 6560 | 6570 | 6570 | 6560 | 130 |
| 568 | 20240618 | 095800 | 175616100 | 6570 | 6570 | 6570 | 6560 | 725 |
| 569 | 20240618 | 095700 | 170859850 | 6580 | 6580 | 6580 | 6580 | 3 |
| 570 | 20240618 | 095600 | 170840110 | 6570 | 6590 | 6590 | 6570 | 3379 |
| 571 | 20240618 | 095500 | 148640040 | 6570 | 6560 | 6580 | 6560 | 864 |
| 572 | 20240618 | 095400 | 142963620 | 6560 | 6540 | 6560 | 6540 | 685 |
| 573 | 20240618 | 095300 | 138477230 | 6540 | 6540 | 6540 | 6540 | 19 |
| 574 | 20240618 | 095200 | 138352970 | 6540 | 6540 | 6540 | 6540 | 231 |
| 575 | 20240618 | 095100 | 136842230 | 6540 | 6540 | 6540 | 6540 | 500 |
| 576 | 20240618 | 095000 | 133572230 | 6540 | 6540 | 6540 | 6540 | 0 |
| 577 | 20240618 | 094900 | 133572230 | 6540 | 6540 | 6540 | 6540 | 200 |
| 578 | 20240618 | 094800 | 132264230 | 6540 | 6540 | 6540 | 6540 | 323 |
| 579 | 20240618 | 094700 | 130151810 | 6530 | 6510 | 6530 | 6510 | 31 |
| 580 | 20240618 | 094600 | 129949560 | 6510 | 6530 | 6530 | 6510 | 400 |
| 581 | 20240618 | 094500 | 127344470 | 6520 | 6530 | 6530 | 6520 | 106 |
| 582 | 20240618 | 094400 | 126653170 | 6530 | 6530 | 6530 | 6530 | 2 |
| 583 | 20240618 | 094300 | 126640110 | 6520 | 6530 | 6530 | 6520 | 300 |
| 584 | 20240618 | 094200 | 124684090 | 6530 | 6530 | 6530 | 6530 | 113 |
| 585 | 20240618 | 094100 | 123946200 | 6530 | 6510 | 6530 | 6510 | 609 |
| 586 | 20240618 | 094000 | 119981530 | 6480 | 6480 | 6480 | 6480 | 1636 |
| 587 | 20240618 | 093900 | 109380250 | 6500 | 6470 | 6500 | 6470 | 1522 |
| 588 | 20240618 | 093800 | 99493960 | 6460 | 6460 | 6460 | 6460 | 57 |
| 589 | 20240618 | 093700 | 99125740 | 6450 | 6450 | 6450 | 6450 | 9 |
| 590 | 20240618 | 093600 | 99067690 | 6450 | 6450 | 6450 | 6450 | 0 |
| 591 | 20240618 | 093500 | 99067690 | 6450 | 6450 | 6450 | 6450 | 89 |
| 592 | 20240618 | 093400 | 98493640 | 6450 | 6450 | 6450 | 6450 | 155 |
| 593 | 20240618 | 093300 | 97493890 | 6450 | 6440 | 6450 | 6440 | 280 |
| 594 | 20240618 | 093200 | 95687950 | 6440 | 6440 | 6440 | 6440 | 65 |
| 595 | 20240618 | 093100 | 95269350 | 6440 | 6440 | 6440 | 6440 | 10 |
| 596 | 20240618 | 093000 | 95204950 | 6450 | 6450 | 6450 | 6450 | 200 |
| 597 | 20240618 | 092900 | 93914950 | 6450 | 6450 | 6450 | 6450 | 0 |
| 598 | 20240618 | 092800 | 93914950 | 6450 | 6450 | 6450 | 6450 | 379 |
| 599 | 20240618 | 092700 | 91470400 | 6450 | 6450 | 6450 | 6450 | 141 |
| 600 | 20240618 | 092600 | 90560950 | 6450 | 6450 | 6450 | 6450 | 1533 |
| 601 | 20240618 | 092500 | 80673100 | 6450 | 6400 | 6450 | 6400 | 497 |
| 602 | 20240618 | 092400 | 77468330 | 6400 | 6430 | 6430 | 6400 | 3000 |
| 603 | 20240618 | 092300 | 58258650 | 6430 | 6430 | 6430 | 6430 | 30 |
| 604 | 20240618 | 092200 | 58065750 | 6450 | 6450 | 6450 | 6450 | 0 |
| 605 | 20240618 | 092100 | 58065750 | 6450 | 6450 | 6450 | 6450 | 0 |
| 606 | 20240618 | 092000 | 58065750 | 6450 | 6450 | 6450 | 6450 | 0 |
| 607 | 20240618 | 091900 | 58065750 | 6450 | 6450 | 6450 | 6450 | 1 |
| 608 | 20240618 | 091800 | 58059300 | 6440 | 6440 | 6440 | 6430 | 100 |
| 609 | 20240618 | 091700 | 57415790 | 6430 | 6450 | 6450 | 6430 | 16 |
| 610 | 20240618 | 091600 | 57312680 | 6460 | 6460 | 6460 | 6460 | 909 |
| 611 | 20240618 | 091500 | 51440540 | 6470 | 6470 | 6470 | 6470 | 2 |
| 612 | 20240618 | 091400 | 51427600 | 6460 | 6470 | 6470 | 6460 | 263 |
| 613 | 20240618 | 091300 | 49727990 | 6490 | 6470 | 6490 | 6460 | 157 |
| 614 | 20240618 | 091200 | 48711960 | 6500 | 6450 | 6500 | 6450 | 1519 |
| 615 | 20240618 | 091100 | 38896600 | 6450 | 6420 | 6450 | 6420 | 1227 |
| 616 | 20240618 | 091000 | 30998380 | 6400 | 6400 | 6400 | 6400 | 330 |
| 617 | 20240618 | 090900 | 28886380 | 6400 | 6420 | 6430 | 6400 | 1056 |
| 618 | 20240618 | 090800 | 22108100 | 6420 | 6410 | 6420 | 6410 | 478 |
| 619 | 20240618 | 090700 | 19040320 | 6430 | 6420 | 6430 | 6420 | 20 |
| 620 | 20240618 | 090600 | 18911850 | 6390 | 6390 | 6390 | 6390 | 0 |
| 621 | 20240618 | 090500 | 18911850 | 6390 | 6400 | 6400 | 6390 | 107 |
| 622 | 20240618 | 090400 | 18227970 | 6390 | 6430 | 6430 | 6390 | 600 |
| 623 | 20240618 | 090300 | 14389910 | 6430 | 6430 | 6430 | 6430 | 50 |
| 624 | 20240618 | 090200 | 14068410 | 6390 | 6400 | 6460 | 6390 | 185 |
| 625 | 20240618 | 090100 | 12882360 | 6400 | 6380 | 6400 | 6370 | 655 |
| 626 | 20240618 | 090000 | 8706810 | 6370 | 6350 | 6370 | 6350 | 1370 |