29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 183800 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 4361 |
| 3 | 20240619 | 183700 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20240619 | 183600 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20240619 | 183500 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20240619 | 183400 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20240619 | 183300 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20240619 | 183200 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20240619 | 183100 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20240619 | 183000 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20240619 | 182900 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20240619 | 182800 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20240619 | 182700 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20240619 | 182600 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20240619 | 182500 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20240619 | 182400 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20240619 | 182300 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20240619 | 182200 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20240619 | 182100 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20240619 | 182000 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20240619 | 181900 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20240619 | 181800 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20240619 | 181700 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20240619 | 181600 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20240619 | 181500 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20240619 | 181400 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20240619 | 181300 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20240619 | 181200 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20240619 | 181100 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20240619 | 181000 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20240619 | 180900 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20240619 | 180800 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 4361 |
| 33 | 20240619 | 180700 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20240619 | 180600 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20240619 | 180500 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20240619 | 180400 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20240619 | 180300 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20240619 | 180200 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20240619 | 180100 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20240619 | 180000 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20240619 | 175900 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20240619 | 175800 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20240619 | 175700 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20240619 | 175600 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20240619 | 175500 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20240619 | 175400 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20240619 | 175300 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20240619 | 175200 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20240619 | 175100 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20240619 | 175000 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20240619 | 174900 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20240619 | 174800 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20240619 | 174700 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20240619 | 174600 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20240619 | 174500 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20240619 | 174400 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20240619 | 174300 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20240619 | 174200 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20240619 | 174100 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20240619 | 174000 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20240619 | 173900 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20240619 | 173800 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 4361 |
| 63 | 20240619 | 173700 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20240619 | 173600 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20240619 | 173500 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20240619 | 173400 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20240619 | 173300 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20240619 | 173200 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20240619 | 173100 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20240619 | 173000 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20240619 | 172900 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20240619 | 172800 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20240619 | 172700 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20240619 | 172600 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20240619 | 172500 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20240619 | 172400 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20240619 | 172300 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20240619 | 172200 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20240619 | 172100 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20240619 | 172000 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20240619 | 171900 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20240619 | 171800 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20240619 | 171700 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20240619 | 171600 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20240619 | 171500 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20240619 | 171400 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20240619 | 171300 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20240619 | 171200 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20240619 | 171100 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20240619 | 171000 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20240619 | 170900 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20240619 | 170800 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 4361 |
| 93 | 20240619 | 170700 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20240619 | 170600 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20240619 | 170500 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20240619 | 170400 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20240619 | 170300 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20240619 | 170200 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20240619 | 170100 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20240619 | 170000 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20240619 | 165900 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20240619 | 165800 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20240619 | 165700 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20240619 | 165600 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20240619 | 165500 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20240619 | 165400 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20240619 | 165300 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20240619 | 165200 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20240619 | 165100 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20240619 | 165000 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20240619 | 164900 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20240619 | 164800 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20240619 | 164700 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20240619 | 164600 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20240619 | 164500 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20240619 | 164400 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20240619 | 164300 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20240619 | 164200 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20240619 | 164100 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20240619 | 164000 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20240619 | 163900 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20240619 | 163800 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 4361 |
| 123 | 20240619 | 163700 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20240619 | 163600 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20240619 | 163500 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20240619 | 163400 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20240619 | 163300 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20240619 | 163200 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20240619 | 163100 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20240619 | 163000 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20240619 | 162900 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20240619 | 162800 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20240619 | 162700 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20240619 | 162600 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20240619 | 162500 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20240619 | 162400 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20240619 | 162300 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20240619 | 162200 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20240619 | 162100 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20240619 | 162000 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20240619 | 161900 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20240619 | 161800 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20240619 | 161700 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20240619 | 161600 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20240619 | 161500 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20240619 | 161400 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20240619 | 161300 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20240619 | 161200 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20240619 | 161100 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20240619 | 161000 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20240619 | 160900 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20240619 | 160800 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 4361 |
| 153 | 20240619 | 160700 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20240619 | 160600 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20240619 | 160500 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20240619 | 160400 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20240619 | 160300 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20240619 | 160200 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20240619 | 160100 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20240619 | 160000 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20240619 | 155900 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20240619 | 155800 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20240619 | 155700 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20240619 | 155600 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20240619 | 155500 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20240619 | 155400 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20240619 | 155300 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20240619 | 155200 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20240619 | 155100 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20240619 | 155000 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20240619 | 154900 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20240619 | 154800 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20240619 | 154700 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20240619 | 154600 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20240619 | 154500 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20240619 | 154400 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20240619 | 154300 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20240619 | 154200 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20240619 | 154100 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20240619 | 154000 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20240619 | 153900 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20240619 | 153800 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 4361 |
| 183 | 20240619 | 153700 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20240619 | 153600 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20240619 | 153500 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20240619 | 153400 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20240619 | 153300 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20240619 | 153200 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20240619 | 153100 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20240619 | 153000 | 5510470330 | 3890 | 3890 | 3890 | 3890 | 4361 |
| 191 | 20240619 | 152900 | 5493506040 | 3910 | 3910 | 3910 | 3910 | 0 |
| 192 | 20240619 | 152800 | 5493506040 | 3910 | 3910 | 3910 | 3910 | 0 |
| 193 | 20240619 | 152700 | 5493506040 | 3910 | 3910 | 3910 | 3910 | 0 |
| 194 | 20240619 | 152600 | 5493506040 | 3910 | 3910 | 3910 | 3910 | 0 |
| 195 | 20240619 | 152500 | 5493506040 | 3910 | 3910 | 3910 | 3910 | 0 |
| 196 | 20240619 | 152400 | 5493506040 | 3910 | 3910 | 3910 | 3910 | 0 |
| 197 | 20240619 | 152300 | 5493506040 | 3910 | 3910 | 3910 | 3910 | 0 |
| 198 | 20240619 | 152200 | 5493506040 | 3910 | 3910 | 3910 | 3910 | 0 |
| 199 | 20240619 | 152100 | 5493506040 | 3910 | 3910 | 3910 | 3910 | 0 |
| 200 | 20240619 | 152000 | 5493506040 | 3910 | 3910 | 3910 | 3910 | 0 |
| 201 | 20240619 | 151900 | 5493506040 | 3910 | 3910 | 3910 | 3910 | 200 |
| 202 | 20240619 | 151800 | 5492724040 | 3910 | 3890 | 3910 | 3890 | 359 |
| 203 | 20240619 | 151700 | 5491321340 | 3910 | 3890 | 3910 | 3890 | 1942 |
| 204 | 20240619 | 151600 | 5483743450 | 3905 | 3890 | 3905 | 3890 | 60 |
| 205 | 20240619 | 151500 | 5483509360 | 3900 | 3900 | 3900 | 3900 | 1000 |
| 206 | 20240619 | 151400 | 5479609360 | 3900 | 3885 | 3900 | 3880 | 2477 |
| 207 | 20240619 | 151300 | 5469991285 | 3895 | 3885 | 3895 | 3885 | 28 |
| 208 | 20240619 | 151200 | 5469882445 | 3885 | 3885 | 3885 | 3885 | 1 |
| 209 | 20240619 | 151100 | 5469878560 | 3885 | 3885 | 3885 | 3885 | 368 |
| 210 | 20240619 | 151000 | 5468448880 | 3885 | 3880 | 3885 | 3880 | 129 |
| 211 | 20240619 | 150900 | 5467948355 | 3880 | 3900 | 3900 | 3880 | 591 |
| 212 | 20240619 | 150800 | 5465647975 | 3900 | 3875 | 3900 | 3875 | 347 |
| 213 | 20240619 | 150700 | 5464300150 | 3875 | 3900 | 3900 | 3875 | 1478 |
| 214 | 20240619 | 150600 | 5458558155 | 3900 | 3900 | 3900 | 3900 | 497 |
| 215 | 20240619 | 150500 | 5456619855 | 3885 | 3885 | 3885 | 3880 | 1708 |
| 216 | 20240619 | 150400 | 5449991790 | 3885 | 3885 | 3885 | 3885 | 10 |
| 217 | 20240619 | 150300 | 5449952940 | 3885 | 3895 | 3895 | 3885 | 82 |
| 218 | 20240619 | 150200 | 5449634070 | 3900 | 3895 | 3900 | 3895 | 129 |
| 219 | 20240619 | 150100 | 5449131020 | 3885 | 3885 | 3885 | 3885 | 675 |
| 220 | 20240619 | 150000 | 5446508645 | 3885 | 3890 | 3890 | 3880 | 4250 |
| 221 | 20240619 | 145900 | 5429997900 | 3890 | 3900 | 3900 | 3890 | 355 |
| 222 | 20240619 | 145800 | 5428614420 | 3900 | 3890 | 3900 | 3890 | 159 |
| 223 | 20240619 | 145700 | 5427995860 | 3890 | 3900 | 3900 | 3890 | 422 |
| 224 | 20240619 | 145600 | 5426353380 | 3890 | 3895 | 3895 | 3890 | 832 |
| 225 | 20240619 | 145500 | 5423114455 | 3895 | 3895 | 3900 | 3895 | 1036 |
| 226 | 20240619 | 145400 | 5419079185 | 3895 | 3895 | 3895 | 3895 | 645 |
| 227 | 20240619 | 145300 | 5416566910 | 3895 | 3905 | 3905 | 3895 | 752 |
| 228 | 20240619 | 145200 | 5413634325 | 3905 | 3905 | 3905 | 3900 | 46 |
| 229 | 20240619 | 145100 | 5413454745 | 3905 | 3900 | 3905 | 3900 | 219 |
| 230 | 20240619 | 145000 | 5412600525 | 3900 | 3900 | 3905 | 3900 | 1250 |
| 231 | 20240619 | 144900 | 5407725275 | 3900 | 3905 | 3905 | 3900 | 525 |
| 232 | 20240619 | 144800 | 5405675335 | 3905 | 3905 | 3905 | 3905 | 121 |
| 233 | 20240619 | 144700 | 5405202830 | 3905 | 3915 | 3915 | 3905 | 2903 |
| 234 | 20240619 | 144600 | 5393855675 | 3910 | 3915 | 3915 | 3910 | 235 |
| 235 | 20240619 | 144500 | 5392936150 | 3915 | 3910 | 3915 | 3910 | 225 |
| 236 | 20240619 | 144400 | 5392056150 | 3910 | 3915 | 3915 | 3910 | 5200 |
| 237 | 20240619 | 144300 | 5371716495 | 3915 | 3915 | 3915 | 3915 | 90 |
| 238 | 20240619 | 144200 | 5371364145 | 3920 | 3920 | 3920 | 3920 | 19 |
| 239 | 20240619 | 144100 | 5371289665 | 3920 | 3920 | 3925 | 3920 | 40 |
| 240 | 20240619 | 144000 | 5371132860 | 3920 | 3920 | 3920 | 3920 | 100 |
| 241 | 20240619 | 143900 | 5370740860 | 3920 | 3920 | 3920 | 3920 | 4 |
| 242 | 20240619 | 143800 | 5370725180 | 3915 | 3915 | 3915 | 3915 | 0 |
| 243 | 20240619 | 143700 | 5370725180 | 3915 | 3915 | 3915 | 3915 | 130 |
| 244 | 20240619 | 143600 | 5370216230 | 3915 | 3915 | 3915 | 3915 | 0 |
| 245 | 20240619 | 143500 | 5370216230 | 3915 | 3915 | 3915 | 3915 | 8 |
| 246 | 20240619 | 143400 | 5370184910 | 3915 | 3920 | 3920 | 3915 | 397 |
| 247 | 20240619 | 143300 | 5368630650 | 3920 | 3920 | 3920 | 3920 | 6 |
| 248 | 20240619 | 143200 | 5368607130 | 3920 | 3920 | 3920 | 3920 | 37 |
| 249 | 20240619 | 143100 | 5368462090 | 3920 | 3920 | 3920 | 3920 | 310 |
| 250 | 20240619 | 143000 | 5367246890 | 3910 | 3910 | 3910 | 3910 | 498 |
| 251 | 20240619 | 142900 | 5365299710 | 3910 | 3920 | 3920 | 3910 | 225 |
| 252 | 20240619 | 142800 | 5364418910 | 3920 | 3920 | 3920 | 3920 | 6 |
| 253 | 20240619 | 142700 | 5364395390 | 3920 | 3915 | 3920 | 3910 | 3057 |
| 254 | 20240619 | 142600 | 5352438225 | 3915 | 3915 | 3915 | 3915 | 761 |
| 255 | 20240619 | 142500 | 5349458910 | 3915 | 3915 | 3915 | 3915 | 95 |
| 256 | 20240619 | 142400 | 5349086985 | 3915 | 3915 | 3915 | 3915 | 72 |
| 257 | 20240619 | 142300 | 5348805105 | 3915 | 3915 | 3915 | 3915 | 10 |
| 258 | 20240619 | 142200 | 5348765955 | 3910 | 3915 | 3915 | 3910 | 185 |
| 259 | 20240619 | 142100 | 5348041730 | 3915 | 3920 | 3920 | 3915 | 741 |
| 260 | 20240619 | 142000 | 5345140700 | 3920 | 3920 | 3920 | 3920 | 13 |
| 261 | 20240619 | 141900 | 5345089740 | 3920 | 3920 | 3920 | 3920 | 102 |
| 262 | 20240619 | 141800 | 5344689900 | 3920 | 3920 | 3920 | 3920 | 0 |
| 263 | 20240619 | 141700 | 5344689900 | 3920 | 3920 | 3920 | 3920 | 15 |
| 264 | 20240619 | 141600 | 5344631100 | 3910 | 3915 | 3915 | 3910 | 120 |
| 265 | 20240619 | 141500 | 5344161800 | 3910 | 3910 | 3910 | 3910 | 0 |
| 266 | 20240619 | 141400 | 5344161800 | 3910 | 3920 | 3920 | 3910 | 9980 |
| 267 | 20240619 | 141300 | 5305116530 | 3925 | 3925 | 3925 | 3925 | 7 |
| 268 | 20240619 | 141200 | 5305089055 | 3925 | 3925 | 3925 | 3925 | 4 |
| 269 | 20240619 | 141100 | 5305073355 | 3925 | 3925 | 3925 | 3925 | 20 |
| 270 | 20240619 | 141000 | 5304994855 | 3925 | 3925 | 3925 | 3925 | 0 |
| 271 | 20240619 | 140900 | 5304994855 | 3925 | 3925 | 3925 | 3925 | 50 |
| 272 | 20240619 | 140800 | 5304798605 | 3925 | 3925 | 3925 | 3925 | 0 |
| 273 | 20240619 | 140700 | 5304798605 | 3925 | 3925 | 3925 | 3925 | 0 |
| 274 | 20240619 | 140600 | 5304798605 | 3925 | 3925 | 3925 | 3925 | 11 |
| 275 | 20240619 | 140500 | 5304755430 | 3925 | 3925 | 3925 | 3925 | 51 |
| 276 | 20240619 | 140400 | 5304555255 | 3925 | 3925 | 3925 | 3925 | 21 |
| 277 | 20240619 | 140300 | 5304472830 | 3925 | 3925 | 3925 | 3925 | 202 |
| 278 | 20240619 | 140200 | 5303679980 | 3925 | 3925 | 3925 | 3925 | 11 |
| 279 | 20240619 | 140100 | 5303636805 | 3925 | 3925 | 3925 | 3925 | 110 |
| 280 | 20240619 | 140000 | 5303205055 | 3925 | 3925 | 3925 | 3925 | 297 |
| 281 | 20240619 | 135900 | 5302039330 | 3925 | 3925 | 3925 | 3925 | 179 |
| 282 | 20240619 | 135800 | 5301336755 | 3925 | 3925 | 3925 | 3925 | 386 |
| 283 | 20240619 | 135700 | 5299821705 | 3925 | 3925 | 3925 | 3925 | 12 |
| 284 | 20240619 | 135600 | 5299774605 | 3925 | 3925 | 3925 | 3925 | 69 |
| 285 | 20240619 | 135500 | 5299503780 | 3925 | 3930 | 3930 | 3925 | 193 |
| 286 | 20240619 | 135400 | 5298746250 | 3935 | 3935 | 3935 | 3935 | 40 |
| 287 | 20240619 | 135300 | 5298588850 | 3930 | 3930 | 3930 | 3930 | 638 |
| 288 | 20240619 | 135200 | 5296081510 | 3930 | 3930 | 3930 | 3930 | 719 |
| 289 | 20240619 | 135100 | 5293255840 | 3930 | 3930 | 3930 | 3930 | 150 |
| 290 | 20240619 | 135000 | 5292666340 | 3930 | 3930 | 3930 | 3930 | 50 |
| 291 | 20240619 | 134900 | 5292469840 | 3930 | 3930 | 3930 | 3930 | 300 |
| 292 | 20240619 | 134800 | 5291290840 | 3915 | 3930 | 3930 | 3915 | 800 |
| 293 | 20240619 | 134700 | 5288155635 | 3925 | 3925 | 3925 | 3925 | 10 |
| 294 | 20240619 | 134600 | 5288116385 | 3915 | 3920 | 3920 | 3915 | 1247 |
| 295 | 20240619 | 134500 | 5283232375 | 3925 | 3925 | 3925 | 3925 | 46 |
| 296 | 20240619 | 134400 | 5283051825 | 3925 | 3915 | 3925 | 3915 | 800 |
| 297 | 20240619 | 134300 | 5279919325 | 3915 | 3915 | 3915 | 3915 | 0 |
| 298 | 20240619 | 134200 | 5279919325 | 3915 | 3920 | 3925 | 3915 | 591 |
| 299 | 20240619 | 134100 | 5277600310 | 3920 | 3920 | 3920 | 3920 | 103 |
| 300 | 20240619 | 134000 | 5277196550 | 3920 | 3920 | 3920 | 3920 | 39 |
| 301 | 20240619 | 133900 | 5277043670 | 3920 | 3920 | 3920 | 3920 | 176 |
| 302 | 20240619 | 133800 | 5276353750 | 3920 | 3910 | 3920 | 3910 | 498 |
| 303 | 20240619 | 133700 | 5274406225 | 3915 | 3920 | 3920 | 3915 | 527 |
| 304 | 20240619 | 133600 | 5272340520 | 3915 | 3920 | 3920 | 3915 | 21 |
| 305 | 20240619 | 133500 | 5272258205 | 3920 | 3920 | 3920 | 3920 | 0 |
| 306 | 20240619 | 133400 | 5272258205 | 3920 | 3920 | 3920 | 3910 | 267 |
| 307 | 20240619 | 133300 | 5271213975 | 3910 | 3910 | 3920 | 3910 | 1335 |
| 308 | 20240619 | 133200 | 5265991905 | 3910 | 3910 | 3910 | 3905 | 981 |
| 309 | 20240619 | 133100 | 5262158610 | 3910 | 3915 | 3915 | 3910 | 521 |
| 310 | 20240619 | 133000 | 5260121495 | 3910 | 3910 | 3910 | 3910 | 107 |
| 311 | 20240619 | 132900 | 5259703125 | 3910 | 3910 | 3915 | 3910 | 475 |
| 312 | 20240619 | 132800 | 5257844410 | 3905 | 3900 | 3910 | 3900 | 926 |
| 313 | 20240619 | 132700 | 5254232405 | 3900 | 3905 | 3905 | 3900 | 81 |
| 314 | 20240619 | 132600 | 5253916155 | 3905 | 3890 | 3905 | 3890 | 81 |
| 315 | 20240619 | 132500 | 5253599865 | 3890 | 3910 | 3910 | 3890 | 8196 |
| 316 | 20240619 | 132400 | 5221664220 | 3910 | 3910 | 3910 | 3910 | 309 |
| 317 | 20240619 | 132300 | 5220456030 | 3910 | 3920 | 3920 | 3905 | 1245 |
| 318 | 20240619 | 132200 | 5215587305 | 3920 | 3925 | 3925 | 3915 | 1227 |
| 319 | 20240619 | 132100 | 5210777420 | 3920 | 3930 | 3930 | 3920 | 1792 |
| 320 | 20240619 | 132000 | 5203749565 | 3930 | 3930 | 3930 | 3930 | 129 |
| 321 | 20240619 | 131900 | 5203242595 | 3930 | 3930 | 3935 | 3930 | 1164 |
| 322 | 20240619 | 131800 | 5198667575 | 3930 | 3935 | 3935 | 3925 | 1429 |
| 323 | 20240619 | 131700 | 5193051640 | 3935 | 3935 | 3935 | 3935 | 3101 |
| 324 | 20240619 | 131600 | 5180849205 | 3935 | 3935 | 3935 | 3935 | 0 |
| 325 | 20240619 | 131500 | 5180849205 | 3935 | 3935 | 3935 | 3935 | 0 |
| 326 | 20240619 | 131400 | 5180849205 | 3935 | 3935 | 3935 | 3935 | 788 |
| 327 | 20240619 | 131300 | 5177748425 | 3940 | 3945 | 3945 | 3940 | 456 |
| 328 | 20240619 | 131200 | 5175951495 | 3940 | 3955 | 3970 | 3940 | 836 |
| 329 | 20240619 | 131100 | 5172651785 | 3955 | 3955 | 3955 | 3955 | 152 |
| 330 | 20240619 | 131000 | 5172050625 | 3955 | 3955 | 3955 | 3955 | 259 |
| 331 | 20240619 | 130900 | 5171026280 | 3950 | 3950 | 3950 | 3950 | 1427 |
| 332 | 20240619 | 130800 | 5165389630 | 3950 | 3970 | 3970 | 3950 | 530 |
| 333 | 20240619 | 130700 | 5163295525 | 3950 | 3975 | 3975 | 3950 | 2245 |
| 334 | 20240619 | 130600 | 5154421070 | 3975 | 3960 | 3980 | 3950 | 2368 |
| 335 | 20240619 | 130500 | 5145058530 | 3960 | 3965 | 3980 | 3960 | 1410 |
| 336 | 20240619 | 130400 | 5139472575 | 3960 | 3980 | 3985 | 3960 | 5454 |
| 337 | 20240619 | 130300 | 5117805330 | 3980 | 3985 | 3985 | 3980 | 2280 |
| 338 | 20240619 | 130200 | 5108728000 | 3990 | 3985 | 3990 | 3980 | 2106 |
| 339 | 20240619 | 130100 | 5100338035 | 3985 | 3990 | 3990 | 3980 | 2470 |
| 340 | 20240619 | 130000 | 5090497830 | 3990 | 3990 | 3995 | 3990 | 131 |
| 341 | 20240619 | 125900 | 5089975095 | 3990 | 3990 | 3990 | 3990 | 280 |
| 342 | 20240619 | 125800 | 5088857895 | 3990 | 3990 | 3995 | 3990 | 184 |
| 343 | 20240619 | 125700 | 5088123730 | 3990 | 3990 | 3990 | 3990 | 0 |
| 344 | 20240619 | 125600 | 5088123730 | 3990 | 3995 | 3995 | 3990 | 479 |
| 345 | 20240619 | 125500 | 5086210515 | 4000 | 4000 | 4000 | 4000 | 50 |
| 346 | 20240619 | 125400 | 5086010515 | 3995 | 3995 | 3995 | 3995 | 1 |
| 347 | 20240619 | 125300 | 5086006520 | 3995 | 3995 | 3995 | 3995 | 236 |
| 348 | 20240619 | 125200 | 5085063700 | 4005 | 3995 | 4005 | 3995 | 87 |
| 349 | 20240619 | 125100 | 5084715655 | 3990 | 4000 | 4000 | 3990 | 4398 |
| 350 | 20240619 | 125000 | 5067140620 | 4000 | 4005 | 4010 | 4000 | 2625 |
| 351 | 20240619 | 124900 | 5056640165 | 4005 | 4005 | 4005 | 4005 | 1064 |
| 352 | 20240619 | 124800 | 5052378845 | 4010 | 4010 | 4010 | 4010 | 1231 |
| 353 | 20240619 | 124700 | 5047442535 | 4015 | 4015 | 4015 | 4010 | 34 |
| 354 | 20240619 | 124600 | 5047306030 | 4010 | 4010 | 4010 | 4010 | 96 |
| 355 | 20240619 | 124500 | 5046921070 | 4010 | 4010 | 4010 | 4010 | 0 |
| 356 | 20240619 | 124400 | 5046921070 | 4010 | 4010 | 4010 | 4010 | 1 |
| 357 | 20240619 | 124300 | 5046917060 | 4010 | 4010 | 4015 | 4010 | 1326 |
| 358 | 20240619 | 124200 | 5041598935 | 4015 | 4015 | 4015 | 4010 | 636 |
| 359 | 20240619 | 124100 | 5039048370 | 4015 | 4010 | 4015 | 4010 | 11 |
| 360 | 20240619 | 124000 | 5039004215 | 4010 | 4010 | 4010 | 4010 | 293 |
| 361 | 20240619 | 123900 | 5037829285 | 4010 | 4015 | 4015 | 4010 | 46 |
| 362 | 20240619 | 123800 | 5037644600 | 4015 | 4015 | 4020 | 4015 | 25 |
| 363 | 20240619 | 123700 | 5037544125 | 4020 | 4020 | 4020 | 4010 | 322 |
| 364 | 20240619 | 123600 | 5036249695 | 4020 | 4015 | 4020 | 4010 | 241 |
| 365 | 20240619 | 123500 | 5035282070 | 4010 | 4010 | 4010 | 4010 | 125 |
| 366 | 20240619 | 123400 | 5034780820 | 4010 | 4010 | 4010 | 4010 | 0 |
| 367 | 20240619 | 123300 | 5034780820 | 4010 | 4010 | 4010 | 4000 | 335 |
| 368 | 20240619 | 123200 | 5033439900 | 4010 | 4000 | 4010 | 4000 | 767 |
| 369 | 20240619 | 123100 | 5030369510 | 4000 | 4000 | 4000 | 3995 | 921 |
| 370 | 20240619 | 123000 | 5026689245 | 4000 | 4000 | 4000 | 4000 | 100 |
| 371 | 20240619 | 122900 | 5026289245 | 4000 | 4000 | 4000 | 4000 | 60 |
| 372 | 20240619 | 122800 | 5026049245 | 4000 | 4005 | 4005 | 4000 | 235 |
| 373 | 20240619 | 122700 | 5025108995 | 4010 | 4010 | 4010 | 4010 | 0 |
| 374 | 20240619 | 122600 | 5025108995 | 4010 | 4000 | 4010 | 4000 | 2017 |
| 375 | 20240619 | 122500 | 5017037775 | 4005 | 4010 | 4010 | 4005 | 471 |
| 376 | 20240619 | 122400 | 5015151135 | 4005 | 4005 | 4005 | 4005 | 50 |
| 377 | 20240619 | 122300 | 5014950885 | 4015 | 4015 | 4015 | 4005 | 2385 |
| 378 | 20240619 | 122200 | 5005382775 | 4015 | 4010 | 4015 | 4010 | 389 |
| 379 | 20240619 | 122100 | 5003822810 | 4010 | 4010 | 4010 | 4010 | 1 |
| 380 | 20240619 | 122000 | 5003818800 | 4010 | 4010 | 4015 | 4010 | 12 |
| 381 | 20240619 | 121900 | 5003770650 | 4010 | 4015 | 4015 | 4010 | 275 |
| 382 | 20240619 | 121800 | 5002666530 | 4015 | 4010 | 4015 | 4005 | 257 |
| 383 | 20240619 | 121700 | 5001635985 | 4005 | 4005 | 4005 | 4005 | 199 |
| 384 | 20240619 | 121600 | 5000838990 | 4005 | 4005 | 4005 | 4005 | 327 |
| 385 | 20240619 | 121500 | 4999529355 | 4005 | 4005 | 4005 | 4005 | 116 |
| 386 | 20240619 | 121400 | 4999064775 | 4010 | 4015 | 4015 | 4010 | 187 |
| 387 | 20240619 | 121300 | 4998314325 | 4015 | 4010 | 4015 | 4010 | 130 |
| 388 | 20240619 | 121200 | 4997793020 | 4010 | 4000 | 4010 | 4000 | 5 |
| 389 | 20240619 | 121100 | 4997772995 | 4005 | 4000 | 4005 | 4000 | 694 |
| 390 | 20240619 | 121000 | 4994993780 | 4000 | 4010 | 4010 | 4000 | 1360 |
| 391 | 20240619 | 120900 | 4989549420 | 4000 | 4000 | 4000 | 4000 | 50 |
| 392 | 20240619 | 120800 | 4989349420 | 4000 | 3995 | 4000 | 3995 | 798 |
| 393 | 20240619 | 120700 | 4986157425 | 3995 | 4000 | 4000 | 3995 | 506 |
| 394 | 20240619 | 120600 | 4984133930 | 4000 | 4005 | 4005 | 4000 | 1234 |
| 395 | 20240619 | 120500 | 4979197135 | 4015 | 4005 | 4015 | 4005 | 436 |
| 396 | 20240619 | 120400 | 4977450905 | 4005 | 4010 | 4010 | 4005 | 963 |
| 397 | 20240619 | 120300 | 4973593435 | 4015 | 4015 | 4015 | 4015 | 2 |
| 398 | 20240619 | 120200 | 4973585405 | 4015 | 4015 | 4015 | 4015 | 1 |
| 399 | 20240619 | 120100 | 4973581390 | 4005 | 4010 | 4010 | 4005 | 329 |
| 400 | 20240619 | 120000 | 4972263645 | 4005 | 4015 | 4015 | 4005 | 94 |
| 401 | 20240619 | 115900 | 4971887165 | 4015 | 4005 | 4015 | 4005 | 381 |
| 402 | 20240619 | 115800 | 4970361250 | 4005 | 4005 | 4005 | 4000 | 1021 |
| 403 | 20240619 | 115700 | 4966272160 | 4010 | 4010 | 4010 | 4010 | 310 |
| 404 | 20240619 | 115600 | 4965029060 | 4005 | 4010 | 4015 | 4005 | 203 |
| 405 | 20240619 | 115500 | 4964214210 | 4015 | 4015 | 4015 | 4015 | 1 |
| 406 | 20240619 | 115400 | 4964210195 | 4005 | 4020 | 4020 | 4005 | 716 |
| 407 | 20240619 | 115300 | 4961340555 | 4020 | 4010 | 4020 | 4010 | 551 |
| 408 | 20240619 | 115200 | 4959129510 | 4010 | 3990 | 4010 | 3985 | 1953 |
| 409 | 20240619 | 115100 | 4951330260 | 4005 | 3995 | 4005 | 3995 | 64 |
| 410 | 20240619 | 115000 | 4951074550 | 4000 | 4000 | 4005 | 4000 | 156 |
| 411 | 20240619 | 114900 | 4950450385 | 4005 | 4000 | 4005 | 3995 | 822 |
| 412 | 20240619 | 114800 | 4947162385 | 4000 | 3990 | 4005 | 3990 | 6761 |
| 413 | 20240619 | 114700 | 4920183590 | 3990 | 3985 | 3990 | 3985 | 3664 |
| 414 | 20240619 | 114600 | 4905564235 | 3990 | 3990 | 3990 | 3985 | 826 |
| 415 | 20240619 | 114500 | 4902269290 | 3990 | 3990 | 3990 | 3985 | 87 |
| 416 | 20240619 | 114400 | 4901922170 | 3990 | 4010 | 4010 | 3980 | 4248 |
| 417 | 20240619 | 114300 | 4884971020 | 4010 | 4010 | 4010 | 4010 | 100 |
| 418 | 20240619 | 114200 | 4884570020 | 4015 | 4015 | 4015 | 4015 | 570 |
| 419 | 20240619 | 114100 | 4882281470 | 4020 | 4020 | 4020 | 4020 | 118 |
| 420 | 20240619 | 114000 | 4881807110 | 4025 | 4025 | 4030 | 4020 | 219 |
| 421 | 20240619 | 113900 | 4880926145 | 4025 | 4025 | 4025 | 4025 | 50 |
| 422 | 20240619 | 113800 | 4880724895 | 4025 | 4025 | 4030 | 4025 | 1492 |
| 423 | 20240619 | 113700 | 4874719520 | 4025 | 4025 | 4025 | 4025 | 1 |
| 424 | 20240619 | 113600 | 4874715495 | 4025 | 4025 | 4030 | 4025 | 4319 |
| 425 | 20240619 | 113500 | 4857329085 | 4025 | 4030 | 4030 | 4025 | 109 |
| 426 | 20240619 | 113400 | 4856890235 | 4030 | 4030 | 4030 | 4030 | 527 |
| 427 | 20240619 | 113300 | 4854766425 | 4025 | 4030 | 4030 | 4025 | 445 |
| 428 | 20240619 | 113200 | 4852973620 | 4030 | 4020 | 4030 | 4020 | 546 |
| 429 | 20240619 | 113100 | 4850778680 | 4030 | 4020 | 4030 | 4020 | 245 |
| 430 | 20240619 | 113000 | 4849792670 | 4025 | 4005 | 4030 | 4000 | 1299 |
| 431 | 20240619 | 112900 | 4844592180 | 4005 | 4000 | 4030 | 4000 | 813 |
| 432 | 20240619 | 112800 | 4841337805 | 4000 | 4025 | 4025 | 4000 | 2671 |
| 433 | 20240619 | 112700 | 4830630545 | 4015 | 4035 | 4035 | 4015 | 1653 |
| 434 | 20240619 | 112600 | 4823973465 | 4035 | 4035 | 4035 | 4035 | 2 |
| 435 | 20240619 | 112500 | 4823965395 | 4045 | 4045 | 4045 | 4045 | 0 |
| 436 | 20240619 | 112400 | 4823965395 | 4045 | 4040 | 4045 | 4030 | 4399 |
| 437 | 20240619 | 112300 | 4806211975 | 4045 | 4045 | 4045 | 4040 | 417 |
| 438 | 20240619 | 112200 | 4804526860 | 4045 | 4040 | 4050 | 4040 | 1976 |
| 439 | 20240619 | 112100 | 4796534075 | 4045 | 4045 | 4050 | 4035 | 1430 |
| 440 | 20240619 | 112000 | 4790753665 | 4045 | 4050 | 4050 | 4045 | 1809 |
| 441 | 20240619 | 111900 | 4783429705 | 4050 | 4050 | 4050 | 4050 | 31 |
| 442 | 20240619 | 111800 | 4783304155 | 4050 | 4050 | 4050 | 4050 | 1487 |
| 443 | 20240619 | 111700 | 4777281805 | 4050 | 4070 | 4080 | 4050 | 5371 |
| 444 | 20240619 | 111600 | 4755476035 | 4070 | 4080 | 4080 | 4070 | 1012 |
| 445 | 20240619 | 111500 | 4751354485 | 4080 | 4080 | 4080 | 4080 | 2 |
| 446 | 20240619 | 111400 | 4751346325 | 4080 | 4080 | 4080 | 4080 | 0 |
| 447 | 20240619 | 111300 | 4751346325 | 4080 | 4090 | 4090 | 4075 | 2370 |
| 448 | 20240619 | 111200 | 4741653810 | 4090 | 4075 | 4090 | 4065 | 304 |
| 449 | 20240619 | 111100 | 4740416325 | 4075 | 4075 | 4075 | 4075 | 3 |
| 450 | 20240619 | 111000 | 4740404100 | 4075 | 4090 | 4090 | 4070 | 109 |
| 451 | 20240619 | 110900 | 4739960420 | 4090 | 4085 | 4095 | 4085 | 637 |
| 452 | 20240619 | 110800 | 4737353245 | 4070 | 4080 | 4080 | 4070 | 2263 |
| 453 | 20240619 | 110700 | 4728142040 | 4080 | 4085 | 4085 | 4080 | 295 |
| 454 | 20240619 | 110600 | 4726937780 | 4085 | 4080 | 4095 | 4080 | 1317 |
| 455 | 20240619 | 110500 | 4721554545 | 4075 | 4060 | 4075 | 4060 | 8789 |
| 456 | 20240619 | 110400 | 4685782925 | 4060 | 4060 | 4060 | 4055 | 588 |
| 457 | 20240619 | 110300 | 4683397710 | 4050 | 4060 | 4060 | 4050 | 26 |
| 458 | 20240619 | 110200 | 4683292385 | 4070 | 4055 | 4070 | 4050 | 1964 |
| 459 | 20240619 | 110100 | 4675321015 | 4055 | 4075 | 4080 | 4050 | 4014 |
| 460 | 20240619 | 110000 | 4659012560 | 4075 | 4085 | 4085 | 4075 | 807 |
| 461 | 20240619 | 105900 | 4655722770 | 4090 | 4085 | 4095 | 4085 | 43 |
| 462 | 20240619 | 105800 | 4655547025 | 4085 | 4095 | 4095 | 4085 | 11 |
| 463 | 20240619 | 105700 | 4655502015 | 4090 | 4085 | 4090 | 4085 | 294 |
| 464 | 20240619 | 105600 | 4654300305 | 4085 | 4075 | 4085 | 4070 | 245 |
| 465 | 20240619 | 105500 | 4653301635 | 4075 | 4075 | 4080 | 4075 | 1055 |
| 466 | 20240619 | 105400 | 4649002500 | 4075 | 4070 | 4075 | 4070 | 839 |
| 467 | 20240619 | 105300 | 4645586800 | 4075 | 4075 | 4075 | 4070 | 278 |
| 468 | 20240619 | 105200 | 4644453955 | 4070 | 4085 | 4085 | 4070 | 1190 |
| 469 | 20240619 | 105100 | 4639603595 | 4080 | 4090 | 4095 | 4080 | 3481 |
| 470 | 20240619 | 105000 | 4625368160 | 4095 | 4100 | 4100 | 4095 | 769 |
| 471 | 20240619 | 104900 | 4622218525 | 4100 | 4110 | 4115 | 4100 | 1746 |
| 472 | 20240619 | 104800 | 4615057280 | 4110 | 4110 | 4110 | 4110 | 1510 |
| 473 | 20240619 | 104700 | 4608851180 | 4110 | 4110 | 4115 | 4110 | 1433 |
| 474 | 20240619 | 104600 | 4602961450 | 4110 | 4100 | 4110 | 4100 | 268 |
| 475 | 20240619 | 104500 | 4601861590 | 4100 | 4090 | 4100 | 4090 | 775 |
| 476 | 20240619 | 104400 | 4598685390 | 4100 | 4085 | 4110 | 4085 | 441 |
| 477 | 20240619 | 104300 | 4596875525 | 4110 | 4075 | 4110 | 4075 | 7001 |
| 478 | 20240619 | 104200 | 4568238425 | 4080 | 4075 | 4080 | 4075 | 62 |
| 479 | 20240619 | 104100 | 4567985510 | 4075 | 4070 | 4085 | 4065 | 2325 |
| 480 | 20240619 | 104000 | 4558506295 | 4070 | 4075 | 4075 | 4065 | 1046 |
| 481 | 20240619 | 103900 | 4554250390 | 4070 | 4085 | 4085 | 4070 | 2891 |
| 482 | 20240619 | 103800 | 4542468495 | 4085 | 4105 | 4105 | 4080 | 9870 |
| 483 | 20240619 | 103700 | 4502004650 | 4110 | 4110 | 4110 | 4105 | 2602 |
| 484 | 20240619 | 103600 | 4491316100 | 4110 | 4110 | 4110 | 4105 | 1571 |
| 485 | 20240619 | 103500 | 4484863025 | 4110 | 4105 | 4120 | 4105 | 1976 |
| 486 | 20240619 | 103400 | 4476745425 | 4105 | 4130 | 4130 | 4105 | 6652 |
| 487 | 20240619 | 103300 | 4449388690 | 4135 | 4130 | 4135 | 4130 | 2823 |
| 488 | 20240619 | 103200 | 4437716070 | 4130 | 4140 | 4145 | 4125 | 1317 |
| 489 | 20240619 | 103100 | 4432267625 | 4120 | 4140 | 4140 | 4120 | 7040 |
| 490 | 20240619 | 103000 | 4403217480 | 4140 | 4160 | 4160 | 4140 | 202 |
| 491 | 20240619 | 102900 | 4402378440 | 4160 | 4165 | 4165 | 4160 | 2467 |
| 492 | 20240619 | 102800 | 4392111080 | 4175 | 4175 | 4195 | 4165 | 5079 |
| 493 | 20240619 | 102700 | 4370865505 | 4185 | 4180 | 4195 | 4165 | 3252 |
| 494 | 20240619 | 102600 | 4357272325 | 4165 | 4150 | 4195 | 4135 | 1532 |
| 495 | 20240619 | 102500 | 4350893620 | 4135 | 4140 | 4150 | 4130 | 6489 |
| 496 | 20240619 | 102400 | 4324060630 | 4140 | 4145 | 4150 | 4135 | 864 |
| 497 | 20240619 | 102300 | 4320481195 | 4145 | 4135 | 4145 | 4125 | 3183 |
| 498 | 20240619 | 102200 | 4307327555 | 4135 | 4135 | 4135 | 4130 | 170 |
| 499 | 20240619 | 102100 | 4306624625 | 4125 | 4130 | 4140 | 4125 | 1635 |
| 500 | 20240619 | 102000 | 4299871410 | 4145 | 4120 | 4145 | 4120 | 2164 |
| 501 | 20240619 | 101900 | 4290954965 | 4120 | 4150 | 4150 | 4120 | 6348 |
| 502 | 20240619 | 101800 | 4264742990 | 4155 | 4160 | 4160 | 4155 | 402 |
| 503 | 20240619 | 101700 | 4263072475 | 4160 | 4160 | 4165 | 4160 | 705 |
| 504 | 20240619 | 101600 | 4260139360 | 4165 | 4165 | 4165 | 4155 | 78 |
| 505 | 20240619 | 101500 | 4259814570 | 4165 | 4170 | 4170 | 4155 | 879 |
| 506 | 20240619 | 101400 | 4256156045 | 4170 | 4185 | 4185 | 4170 | 2988 |
| 507 | 20240619 | 101300 | 4243680915 | 4180 | 4195 | 4200 | 4180 | 241 |
| 508 | 20240619 | 101200 | 4242670900 | 4200 | 4180 | 4200 | 4180 | 1176 |
| 509 | 20240619 | 101100 | 4237738000 | 4200 | 4180 | 4200 | 4180 | 456 |
| 510 | 20240619 | 101000 | 4235825140 | 4180 | 4205 | 4205 | 4180 | 6437 |
| 511 | 20240619 | 100900 | 4208767590 | 4200 | 4195 | 4210 | 4195 | 1488 |
| 512 | 20240619 | 100800 | 4202510490 | 4195 | 4190 | 4195 | 4170 | 3069 |
| 513 | 20240619 | 100700 | 4189666690 | 4205 | 4175 | 4215 | 4170 | 8853 |
| 514 | 20240619 | 100600 | 4152538625 | 4170 | 4155 | 4180 | 4155 | 5014 |
| 515 | 20240619 | 100500 | 4131673485 | 4145 | 4145 | 4155 | 4135 | 1806 |
| 516 | 20240619 | 100400 | 4124187510 | 4145 | 4135 | 4145 | 4125 | 4058 |
| 517 | 20240619 | 100300 | 4107420010 | 4145 | 4150 | 4155 | 4140 | 2055 |
| 518 | 20240619 | 100200 | 4098892865 | 4150 | 4125 | 4150 | 4125 | 2770 |
| 519 | 20240619 | 100100 | 4087405195 | 4125 | 4160 | 4160 | 4120 | 10905 |
| 520 | 20240619 | 100000 | 4042270510 | 4170 | 4195 | 4195 | 4160 | 2765 |
| 521 | 20240619 | 095900 | 4030729300 | 4200 | 4180 | 4200 | 4155 | 6272 |
| 522 | 20240619 | 095800 | 4004594900 | 4180 | 4185 | 4210 | 4170 | 9751 |
| 523 | 20240619 | 095700 | 3963827430 | 4215 | 4225 | 4225 | 4180 | 7601 |
| 524 | 20240619 | 095600 | 3931924660 | 4220 | 4190 | 4225 | 4190 | 4490 |
| 525 | 20240619 | 095500 | 3913035060 | 4190 | 4185 | 4200 | 4185 | 3226 |
| 526 | 20240619 | 095400 | 3899507925 | 4200 | 4195 | 4200 | 4170 | 5829 |
| 527 | 20240619 | 095300 | 3875142090 | 4190 | 4190 | 4205 | 4170 | 6864 |
| 528 | 20240619 | 095200 | 3846456600 | 4195 | 4195 | 4210 | 4190 | 7917 |
| 529 | 20240619 | 095100 | 3813245165 | 4195 | 4155 | 4225 | 4155 | 8170 |
| 530 | 20240619 | 095000 | 3779070720 | 4155 | 4260 | 4260 | 4155 | 20988 |
| 531 | 20240619 | 094900 | 3690851755 | 4255 | 4290 | 4295 | 4255 | 5245 |
| 532 | 20240619 | 094800 | 3668438895 | 4290 | 4295 | 4325 | 4270 | 3672 |
| 533 | 20240619 | 094700 | 3652668030 | 4295 | 4285 | 4320 | 4280 | 4553 |
| 534 | 20240619 | 094600 | 3633090430 | 4295 | 4280 | 4305 | 4270 | 9402 |
| 535 | 20240619 | 094500 | 3592892375 | 4280 | 4260 | 4330 | 4260 | 28917 |
| 536 | 20240619 | 094400 | 3468419520 | 4255 | 4300 | 4305 | 4255 | 8278 |
| 537 | 20240619 | 094300 | 3432955760 | 4300 | 4320 | 4330 | 4250 | 25478 |
| 538 | 20240619 | 094200 | 3323515750 | 4320 | 4285 | 4330 | 4240 | 20722 |
| 539 | 20240619 | 094100 | 3234833940 | 4290 | 4285 | 4300 | 4275 | 18668 |
| 540 | 20240619 | 094000 | 3154868860 | 4300 | 4370 | 4370 | 4280 | 62421 |
| 541 | 20240619 | 093900 | 2884793945 | 4340 | 4375 | 4455 | 4280 | 100326 |
| 542 | 20240619 | 093800 | 2444278220 | 4375 | 4255 | 4380 | 4220 | 41069 |
| 543 | 20240619 | 093700 | 2267919705 | 4260 | 4255 | 4280 | 4150 | 43452 |
| 544 | 20240619 | 093600 | 2085087055 | 4250 | 4370 | 4370 | 4250 | 88177 |
| 545 | 20240619 | 093500 | 1703480135 | 4370 | 4370 | 4370 | 4370 | 0 |
| 546 | 20240619 | 093400 | 1703480135 | 4370 | 4370 | 4370 | 4370 | 0 |
| 547 | 20240619 | 093300 | 1703480135 | 4370 | 4125 | 4370 | 4110 | 50101 |
| 548 | 20240619 | 093200 | 1492912335 | 4125 | 4145 | 4165 | 4100 | 22204 |
| 549 | 20240619 | 093100 | 1401220390 | 4130 | 3990 | 4185 | 3990 | 61606 |
| 550 | 20240619 | 093000 | 1147126665 | 3980 | 4010 | 4160 | 3965 | 63147 |
| 551 | 20240619 | 092900 | 889429330 | 3995 | 4020 | 4045 | 3990 | 6022 |
| 552 | 20240619 | 092800 | 865213945 | 4035 | 3995 | 4080 | 3990 | 6974 |
| 553 | 20240619 | 092700 | 837168805 | 3995 | 4000 | 4115 | 3995 | 34044 |
| 554 | 20240619 | 092600 | 698676295 | 4030 | 3950 | 4030 | 3950 | 20610 |
| 555 | 20240619 | 092500 | 616522230 | 3940 | 3955 | 3965 | 3935 | 3516 |
| 556 | 20240619 | 092400 | 602645980 | 3955 | 3945 | 3955 | 3940 | 2840 |
| 557 | 20240619 | 092300 | 591431595 | 3940 | 3970 | 3970 | 3940 | 954 |
| 558 | 20240619 | 092200 | 587665300 | 3950 | 3910 | 3980 | 3910 | 17566 |
| 559 | 20240619 | 092100 | 518417085 | 3910 | 3905 | 3910 | 3900 | 1676 |
| 560 | 20240619 | 092000 | 511875440 | 3915 | 3905 | 3915 | 3900 | 1388 |
| 561 | 20240619 | 091900 | 506461700 | 3925 | 3920 | 3925 | 3900 | 2512 |
| 562 | 20240619 | 091800 | 496627620 | 3920 | 3945 | 3945 | 3880 | 7927 |
| 563 | 20240619 | 091700 | 465549375 | 3945 | 3865 | 3950 | 3865 | 27892 |
| 564 | 20240619 | 091600 | 356583200 | 3870 | 3850 | 3870 | 3845 | 3376 |
| 565 | 20240619 | 091500 | 343581620 | 3845 | 3865 | 3865 | 3840 | 3750 |
| 566 | 20240619 | 091400 | 329156665 | 3860 | 3875 | 3875 | 3855 | 4688 |
| 567 | 20240619 | 091300 | 311019420 | 3870 | 3900 | 3900 | 3870 | 2918 |
| 568 | 20240619 | 091200 | 299718400 | 3895 | 3910 | 3910 | 3880 | 3270 |
| 569 | 20240619 | 091100 | 287009340 | 3910 | 3915 | 3920 | 3895 | 1345 |
| 570 | 20240619 | 091000 | 281754170 | 3930 | 3930 | 3930 | 3930 | 1348 |
| 571 | 20240619 | 090900 | 276456530 | 3925 | 3915 | 3935 | 3905 | 2159 |
| 572 | 20240619 | 090800 | 267989100 | 3920 | 3915 | 3920 | 3900 | 1627 |
| 573 | 20240619 | 090700 | 261616285 | 3915 | 3875 | 3920 | 3875 | 15190 |
| 574 | 20240619 | 090600 | 202641650 | 3875 | 3885 | 3905 | 3855 | 11554 |
| 575 | 20240619 | 090500 | 157707545 | 3885 | 3910 | 3915 | 3855 | 12717 |
| 576 | 20240619 | 090400 | 108253565 | 3915 | 3945 | 3945 | 3905 | 5718 |
| 577 | 20240619 | 090300 | 85847005 | 3945 | 3970 | 3970 | 3945 | 2112 |
| 578 | 20240619 | 090200 | 77512645 | 3955 | 3970 | 3980 | 3945 | 4180 |
| 579 | 20240619 | 090100 | 60979715 | 3945 | 3980 | 3985 | 3945 | 5273 |
| 580 | 20240619 | 090000 | 40078755 | 3965 | 3975 | 3985 | 3965 | 9313 |