30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 191400 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 18202 |
| 3 | 20240617 | 191300 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 4 | 20240617 | 191200 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 5 | 20240617 | 191100 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 6 | 20240617 | 191000 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 7 | 20240617 | 190900 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 8 | 20240617 | 190800 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 9 | 20240617 | 190700 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 10 | 20240617 | 190600 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 11 | 20240617 | 190500 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 12 | 20240617 | 190400 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 13 | 20240617 | 190300 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 14 | 20240617 | 190200 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 15 | 20240617 | 190100 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 16 | 20240617 | 190000 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 17 | 20240617 | 185900 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 18 | 20240617 | 185800 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 19 | 20240617 | 185700 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 20 | 20240617 | 185600 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 21 | 20240617 | 185500 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 22 | 20240617 | 185400 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 23 | 20240617 | 185300 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 24 | 20240617 | 185200 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 25 | 20240617 | 185100 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 26 | 20240617 | 185000 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 27 | 20240617 | 184900 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 28 | 20240617 | 184800 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 29 | 20240617 | 184700 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 30 | 20240617 | 184600 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 31 | 20240617 | 184500 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 32 | 20240617 | 184400 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 18202 |
| 33 | 20240617 | 184300 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 34 | 20240617 | 184200 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 35 | 20240617 | 184100 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 36 | 20240617 | 184000 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 37 | 20240617 | 183900 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 38 | 20240617 | 183800 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 39 | 20240617 | 183700 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 40 | 20240617 | 183600 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 41 | 20240617 | 183500 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 42 | 20240617 | 183400 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 43 | 20240617 | 183300 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 44 | 20240617 | 183200 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 45 | 20240617 | 183100 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 46 | 20240617 | 183000 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 47 | 20240617 | 182900 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 48 | 20240617 | 182800 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 49 | 20240617 | 182700 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 50 | 20240617 | 182600 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 51 | 20240617 | 182500 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 52 | 20240617 | 182400 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 53 | 20240617 | 182300 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 54 | 20240617 | 182200 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 55 | 20240617 | 182100 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 56 | 20240617 | 182000 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 57 | 20240617 | 181900 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 58 | 20240617 | 181800 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 59 | 20240617 | 181700 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 60 | 20240617 | 181600 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 61 | 20240617 | 181500 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 62 | 20240617 | 181400 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 18202 |
| 63 | 20240617 | 181300 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 64 | 20240617 | 181200 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 65 | 20240617 | 181100 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 66 | 20240617 | 181000 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 67 | 20240617 | 180900 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 68 | 20240617 | 180800 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 69 | 20240617 | 180700 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 70 | 20240617 | 180600 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 71 | 20240617 | 180500 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 72 | 20240617 | 180400 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 73 | 20240617 | 180300 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 74 | 20240617 | 180200 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 75 | 20240617 | 180100 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 76 | 20240617 | 180000 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 77 | 20240617 | 175900 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 78 | 20240617 | 175800 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 79 | 20240617 | 175700 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 80 | 20240617 | 175600 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 81 | 20240617 | 175500 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 82 | 20240617 | 175400 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 83 | 20240617 | 175300 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 84 | 20240617 | 175200 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 85 | 20240617 | 175100 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 86 | 20240617 | 175000 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 87 | 20240617 | 174900 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 88 | 20240617 | 174800 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 89 | 20240617 | 174700 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 90 | 20240617 | 174600 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 91 | 20240617 | 174500 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 92 | 20240617 | 174400 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 18202 |
| 93 | 20240617 | 174300 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 94 | 20240617 | 174200 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 95 | 20240617 | 174100 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 96 | 20240617 | 174000 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 97 | 20240617 | 173900 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 98 | 20240617 | 173800 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 99 | 20240617 | 173700 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 100 | 20240617 | 173600 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 101 | 20240617 | 173500 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 102 | 20240617 | 173400 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 103 | 20240617 | 173300 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 104 | 20240617 | 173200 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 105 | 20240617 | 173100 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 106 | 20240617 | 173000 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 107 | 20240617 | 172900 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 108 | 20240617 | 172800 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 109 | 20240617 | 172700 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 110 | 20240617 | 172600 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 111 | 20240617 | 172500 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 112 | 20240617 | 172400 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 113 | 20240617 | 172300 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 114 | 20240617 | 172200 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 115 | 20240617 | 172100 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 116 | 20240617 | 172000 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 117 | 20240617 | 171900 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 118 | 20240617 | 171800 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 119 | 20240617 | 171700 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 120 | 20240617 | 171600 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 121 | 20240617 | 171500 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 122 | 20240617 | 171400 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 18202 |
| 123 | 20240617 | 171300 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 124 | 20240617 | 171200 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 125 | 20240617 | 171100 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 126 | 20240617 | 171000 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 127 | 20240617 | 170900 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 128 | 20240617 | 170800 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 129 | 20240617 | 170700 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 130 | 20240617 | 170600 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 131 | 20240617 | 170500 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 132 | 20240617 | 170400 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 133 | 20240617 | 170300 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 134 | 20240617 | 170200 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 135 | 20240617 | 170100 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 136 | 20240617 | 170000 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 137 | 20240617 | 165900 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 138 | 20240617 | 165800 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 139 | 20240617 | 165700 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 140 | 20240617 | 165600 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 141 | 20240617 | 165500 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 142 | 20240617 | 165400 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 143 | 20240617 | 165300 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 144 | 20240617 | 165200 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 145 | 20240617 | 165100 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 146 | 20240617 | 165000 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 147 | 20240617 | 164900 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 148 | 20240617 | 164800 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 149 | 20240617 | 164700 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 150 | 20240617 | 164600 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 151 | 20240617 | 164500 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 152 | 20240617 | 164400 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 18202 |
| 153 | 20240617 | 164300 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 154 | 20240617 | 164200 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 155 | 20240617 | 164100 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 156 | 20240617 | 164000 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 157 | 20240617 | 163900 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 158 | 20240617 | 163800 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 159 | 20240617 | 163700 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 160 | 20240617 | 163600 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 161 | 20240617 | 163500 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 162 | 20240617 | 163400 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 163 | 20240617 | 163300 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 164 | 20240617 | 163200 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 165 | 20240617 | 163100 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 166 | 20240617 | 163000 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 167 | 20240617 | 162900 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 168 | 20240617 | 162800 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 169 | 20240617 | 162700 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 170 | 20240617 | 162600 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 171 | 20240617 | 162500 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 172 | 20240617 | 162400 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 173 | 20240617 | 162300 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 174 | 20240617 | 162200 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 175 | 20240617 | 162100 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 176 | 20240617 | 162000 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 177 | 20240617 | 161900 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 178 | 20240617 | 161800 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 179 | 20240617 | 161700 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 180 | 20240617 | 161600 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 181 | 20240617 | 161500 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 182 | 20240617 | 161400 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 18202 |
| 183 | 20240617 | 161300 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 184 | 20240617 | 161200 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 185 | 20240617 | 161100 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 186 | 20240617 | 161000 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 187 | 20240617 | 160900 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 188 | 20240617 | 160800 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 189 | 20240617 | 160700 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 190 | 20240617 | 160600 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 191 | 20240617 | 160500 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 192 | 20240617 | 160400 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 193 | 20240617 | 160300 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 194 | 20240617 | 160200 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 195 | 20240617 | 160100 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 196 | 20240617 | 160000 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 197 | 20240617 | 155900 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 198 | 20240617 | 155800 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 199 | 20240617 | 155700 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 200 | 20240617 | 155600 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 201 | 20240617 | 155500 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 202 | 20240617 | 155400 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 203 | 20240617 | 155300 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 204 | 20240617 | 155200 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 205 | 20240617 | 155100 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 206 | 20240617 | 155000 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 207 | 20240617 | 154900 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 208 | 20240617 | 154800 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 209 | 20240617 | 154700 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 210 | 20240617 | 154600 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 211 | 20240617 | 154500 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 212 | 20240617 | 154400 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 18202 |
| 213 | 20240617 | 154300 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 214 | 20240617 | 154200 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 215 | 20240617 | 154100 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 216 | 20240617 | 154000 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 217 | 20240617 | 153900 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 218 | 20240617 | 153800 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 219 | 20240617 | 153700 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 220 | 20240617 | 153600 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 221 | 20240617 | 153500 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 222 | 20240617 | 153400 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 223 | 20240617 | 153300 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 224 | 20240617 | 153200 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 225 | 20240617 | 153100 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 226 | 20240617 | 153000 | 3373542830 | 5530 | 5530 | 5530 | 5530 | 18202 |
| 227 | 20240617 | 152900 | 3272885770 | 5590 | 5590 | 5590 | 5590 | 0 |
| 228 | 20240617 | 152800 | 3272885770 | 5590 | 5590 | 5590 | 5590 | 0 |
| 229 | 20240617 | 152700 | 3272885770 | 5590 | 5590 | 5590 | 5590 | 0 |
| 230 | 20240617 | 152600 | 3272885770 | 5590 | 5590 | 5590 | 5590 | 0 |
| 231 | 20240617 | 152500 | 3272885770 | 5590 | 5590 | 5590 | 5590 | 0 |
| 232 | 20240617 | 152400 | 3272885770 | 5590 | 5590 | 5590 | 5590 | 0 |
| 233 | 20240617 | 152300 | 3272885770 | 5590 | 5590 | 5590 | 5590 | 0 |
| 234 | 20240617 | 152200 | 3272885770 | 5590 | 5590 | 5590 | 5590 | 0 |
| 235 | 20240617 | 152100 | 3272885770 | 5590 | 5590 | 5590 | 5590 | 0 |
| 236 | 20240617 | 152000 | 3272885770 | 5590 | 5590 | 5590 | 5590 | 0 |
| 237 | 20240617 | 151900 | 3272885770 | 5590 | 5580 | 5590 | 5550 | 895 |
| 238 | 20240617 | 151800 | 3267903880 | 5580 | 5560 | 5580 | 5550 | 818 |
| 239 | 20240617 | 151700 | 3263355040 | 5560 | 5570 | 5570 | 5560 | 308 |
| 240 | 20240617 | 151600 | 3261641970 | 5550 | 5560 | 5570 | 5550 | 322 |
| 241 | 20240617 | 151500 | 3259851820 | 5550 | 5550 | 5660 | 5550 | 1511 |
| 242 | 20240617 | 151400 | 3251387490 | 5590 | 5560 | 5590 | 5550 | 627 |
| 243 | 20240617 | 151300 | 3247894110 | 5560 | 5540 | 5570 | 5540 | 764 |
| 244 | 20240617 | 151200 | 3243648740 | 5540 | 5540 | 5560 | 5520 | 164 |
| 245 | 20240617 | 151100 | 3242740490 | 5550 | 5550 | 5580 | 5550 | 496 |
| 246 | 20240617 | 151000 | 3239981810 | 5550 | 5550 | 5550 | 5520 | 1569 |
| 247 | 20240617 | 150900 | 3231282930 | 5550 | 5590 | 5590 | 5550 | 1465 |
| 248 | 20240617 | 150800 | 3223129480 | 5580 | 5580 | 5590 | 5580 | 799 |
| 249 | 20240617 | 150700 | 3218671010 | 5590 | 5600 | 5610 | 5590 | 340 |
| 250 | 20240617 | 150600 | 3216770320 | 5590 | 5600 | 5620 | 5590 | 595 |
| 251 | 20240617 | 150500 | 3213439620 | 5610 | 5620 | 5620 | 5600 | 1414 |
| 252 | 20240617 | 150400 | 3205505630 | 5620 | 5620 | 5630 | 5620 | 121 |
| 253 | 20240617 | 150300 | 3204825310 | 5620 | 5610 | 5620 | 5600 | 161 |
| 254 | 20240617 | 150200 | 3203922180 | 5610 | 5630 | 5630 | 5610 | 728 |
| 255 | 20240617 | 150100 | 3199830920 | 5630 | 5660 | 5660 | 5630 | 478 |
| 256 | 20240617 | 150000 | 3197133190 | 5660 | 5660 | 5660 | 5650 | 1003 |
| 257 | 20240617 | 145900 | 3191463840 | 5660 | 5650 | 5660 | 5650 | 330 |
| 258 | 20240617 | 145800 | 3189596330 | 5650 | 5650 | 5650 | 5640 | 981 |
| 259 | 20240617 | 145700 | 3184058540 | 5650 | 5670 | 5670 | 5650 | 502 |
| 260 | 20240617 | 145600 | 3181216970 | 5660 | 5690 | 5700 | 5660 | 10996 |
| 261 | 20240617 | 145500 | 3118775340 | 5700 | 5680 | 5700 | 5680 | 4039 |
| 262 | 20240617 | 145400 | 3095787260 | 5680 | 5660 | 5680 | 5660 | 1676 |
| 263 | 20240617 | 145300 | 3086283430 | 5650 | 5650 | 5650 | 5640 | 717 |
| 264 | 20240617 | 145200 | 3082232420 | 5650 | 5630 | 5650 | 5620 | 974 |
| 265 | 20240617 | 145100 | 3076736680 | 5650 | 5630 | 5650 | 5630 | 1503 |
| 266 | 20240617 | 145000 | 3068254650 | 5640 | 5650 | 5650 | 5640 | 1257 |
| 267 | 20240617 | 144900 | 3061159910 | 5640 | 5660 | 5660 | 5640 | 1658 |
| 268 | 20240617 | 144800 | 3051788280 | 5650 | 5630 | 5650 | 5630 | 5052 |
| 269 | 20240617 | 144700 | 3023254920 | 5640 | 5640 | 5650 | 5640 | 2384 |
| 270 | 20240617 | 144600 | 3009807730 | 5630 | 5610 | 5630 | 5610 | 3285 |
| 271 | 20240617 | 144500 | 2991339150 | 5610 | 5600 | 5610 | 5600 | 621 |
| 272 | 20240617 | 144400 | 2987859550 | 5590 | 5590 | 5590 | 5590 | 1098 |
| 273 | 20240617 | 144300 | 2981721730 | 5590 | 5570 | 5590 | 5570 | 147 |
| 274 | 20240617 | 144200 | 2980901710 | 5580 | 5580 | 5580 | 5560 | 30 |
| 275 | 20240617 | 144100 | 2980734750 | 5580 | 5570 | 5580 | 5570 | 1296 |
| 276 | 20240617 | 144000 | 2973514510 | 5560 | 5560 | 5570 | 5560 | 181 |
| 277 | 20240617 | 143900 | 2972507200 | 5570 | 5570 | 5570 | 5570 | 999 |
| 278 | 20240617 | 143800 | 2966942770 | 5560 | 5570 | 5570 | 5560 | 305 |
| 279 | 20240617 | 143700 | 2965246280 | 5570 | 5570 | 5580 | 5570 | 525 |
| 280 | 20240617 | 143600 | 2962319500 | 5570 | 5570 | 5580 | 5570 | 31 |
| 281 | 20240617 | 143500 | 2962146810 | 5580 | 5580 | 5580 | 5580 | 118 |
| 282 | 20240617 | 143400 | 2961488370 | 5570 | 5570 | 5570 | 5570 | 32 |
| 283 | 20240617 | 143300 | 2961310130 | 5570 | 5570 | 5570 | 5570 | 1 |
| 284 | 20240617 | 143200 | 2961304560 | 5560 | 5580 | 5580 | 5560 | 90 |
| 285 | 20240617 | 143100 | 2960803160 | 5570 | 5570 | 5570 | 5570 | 562 |
| 286 | 20240617 | 143000 | 2957672820 | 5570 | 5570 | 5570 | 5550 | 157 |
| 287 | 20240617 | 142900 | 2956798870 | 5560 | 5560 | 5560 | 5560 | 476 |
| 288 | 20240617 | 142800 | 2954152310 | 5580 | 5570 | 5580 | 5570 | 151 |
| 289 | 20240617 | 142700 | 2953309950 | 5560 | 5580 | 5580 | 5560 | 128 |
| 290 | 20240617 | 142600 | 2952596260 | 5590 | 5580 | 5590 | 5580 | 10 |
| 291 | 20240617 | 142500 | 2952540370 | 5590 | 5580 | 5590 | 5570 | 3774 |
| 292 | 20240617 | 142400 | 2931491180 | 5580 | 5590 | 5590 | 5580 | 25 |
| 293 | 20240617 | 142300 | 2931351480 | 5590 | 5570 | 5590 | 5570 | 3619 |
| 294 | 20240617 | 142200 | 2911156620 | 5570 | 5570 | 5570 | 5560 | 518 |
| 295 | 20240617 | 142100 | 2908271860 | 5570 | 5570 | 5570 | 5550 | 459 |
| 296 | 20240617 | 142000 | 2905721150 | 5570 | 5560 | 5580 | 5560 | 1426 |
| 297 | 20240617 | 141900 | 2897775470 | 5570 | 5540 | 5570 | 5540 | 2004 |
| 298 | 20240617 | 141800 | 2886628390 | 5540 | 5540 | 5550 | 5540 | 39 |
| 299 | 20240617 | 141700 | 2886412320 | 5540 | 5540 | 5540 | 5540 | 0 |
| 300 | 20240617 | 141600 | 2886412320 | 5540 | 5540 | 5540 | 5540 | 1313 |
| 301 | 20240617 | 141500 | 2879138300 | 5530 | 5540 | 5540 | 5530 | 80 |
| 302 | 20240617 | 141400 | 2878695200 | 5530 | 5520 | 5550 | 5510 | 1990 |
| 303 | 20240617 | 141300 | 2867685560 | 5520 | 5520 | 5520 | 5520 | 57 |
| 304 | 20240617 | 141200 | 2867370920 | 5520 | 5510 | 5520 | 5510 | 157 |
| 305 | 20240617 | 141100 | 2866504350 | 5510 | 5510 | 5510 | 5510 | 53 |
| 306 | 20240617 | 141000 | 2866212320 | 5510 | 5490 | 5510 | 5490 | 1110 |
| 307 | 20240617 | 140900 | 2860107330 | 5500 | 5500 | 5500 | 5500 | 8 |
| 308 | 20240617 | 140800 | 2860063330 | 5490 | 5480 | 5490 | 5480 | 89 |
| 309 | 20240617 | 140700 | 2859575520 | 5470 | 5470 | 5470 | 5470 | 719 |
| 310 | 20240617 | 140600 | 2855642590 | 5470 | 5490 | 5490 | 5470 | 189 |
| 311 | 20240617 | 140500 | 2854605940 | 5490 | 5490 | 5490 | 5490 | 5 |
| 312 | 20240617 | 140400 | 2854578490 | 5480 | 5480 | 5480 | 5480 | 2 |
| 313 | 20240617 | 140300 | 2854567530 | 5490 | 5490 | 5490 | 5490 | 40 |
| 314 | 20240617 | 140200 | 2854347930 | 5480 | 5480 | 5480 | 5480 | 976 |
| 315 | 20240617 | 140100 | 2848999450 | 5480 | 5490 | 5490 | 5440 | 5426 |
| 316 | 20240617 | 140000 | 2819383860 | 5490 | 5490 | 5490 | 5490 | 19 |
| 317 | 20240617 | 135900 | 2819279550 | 5480 | 5500 | 5500 | 5480 | 8 |
| 318 | 20240617 | 135800 | 2819235690 | 5500 | 5500 | 5500 | 5500 | 203 |
| 319 | 20240617 | 135700 | 2818119190 | 5480 | 5480 | 5480 | 5480 | 62 |
| 320 | 20240617 | 135600 | 2817779430 | 5490 | 5480 | 5490 | 5480 | 519 |
| 321 | 20240617 | 135500 | 2814930310 | 5480 | 5480 | 5480 | 5480 | 1050 |
| 322 | 20240617 | 135400 | 2809176310 | 5480 | 5480 | 5480 | 5480 | 1 |
| 323 | 20240617 | 135300 | 2809170830 | 5480 | 5480 | 5480 | 5480 | 0 |
| 324 | 20240617 | 135200 | 2809170830 | 5480 | 5480 | 5480 | 5480 | 7 |
| 325 | 20240617 | 135100 | 2809132470 | 5480 | 5500 | 5510 | 5460 | 2188 |
| 326 | 20240617 | 135000 | 2797156170 | 5500 | 5500 | 5500 | 5500 | 11 |
| 327 | 20240617 | 134900 | 2797095670 | 5500 | 5490 | 5500 | 5490 | 193 |
| 328 | 20240617 | 134800 | 2796036050 | 5510 | 5510 | 5510 | 5510 | 12 |
| 329 | 20240617 | 134700 | 2795969930 | 5510 | 5510 | 5510 | 5510 | 345 |
| 330 | 20240617 | 134600 | 2794068980 | 5510 | 5500 | 5510 | 5490 | 205 |
| 331 | 20240617 | 134500 | 2792942070 | 5510 | 5500 | 5530 | 5500 | 3556 |
| 332 | 20240617 | 134400 | 2773316900 | 5490 | 5490 | 5490 | 5490 | 0 |
| 333 | 20240617 | 134300 | 2773316900 | 5490 | 5490 | 5490 | 5490 | 1 |
| 334 | 20240617 | 134200 | 2773311410 | 5490 | 5490 | 5490 | 5490 | 41 |
| 335 | 20240617 | 134100 | 2773086320 | 5490 | 5500 | 5500 | 5490 | 51 |
| 336 | 20240617 | 134000 | 2772805910 | 5490 | 5480 | 5490 | 5480 | 33 |
| 337 | 20240617 | 133900 | 2772624970 | 5480 | 5480 | 5490 | 5460 | 1003 |
| 338 | 20240617 | 133800 | 2767140400 | 5500 | 5540 | 5540 | 5480 | 5317 |
| 339 | 20240617 | 133700 | 2737955670 | 5540 | 5510 | 5550 | 5510 | 97 |
| 340 | 20240617 | 133600 | 2737419910 | 5520 | 5510 | 5580 | 5510 | 1892 |
| 341 | 20240617 | 133500 | 2726926240 | 5480 | 5530 | 5530 | 5450 | 9462 |
| 342 | 20240617 | 133400 | 2674978580 | 5530 | 5540 | 5540 | 5530 | 505 |
| 343 | 20240617 | 133300 | 2672180920 | 5540 | 5540 | 5540 | 5540 | 10 |
| 344 | 20240617 | 133200 | 2672125520 | 5540 | 5550 | 5550 | 5540 | 103 |
| 345 | 20240617 | 133100 | 2671554400 | 5550 | 5550 | 5550 | 5550 | 71 |
| 346 | 20240617 | 133000 | 2671160350 | 5550 | 5540 | 5550 | 5540 | 9 |
| 347 | 20240617 | 132900 | 2671110410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 348 | 20240617 | 132800 | 2671110410 | 5540 | 5540 | 5540 | 5540 | 39 |
| 349 | 20240617 | 132700 | 2670894350 | 5540 | 5540 | 5540 | 5540 | 2 |
| 350 | 20240617 | 132600 | 2670883270 | 5540 | 5540 | 5540 | 5540 | 10 |
| 351 | 20240617 | 132500 | 2670827870 | 5540 | 5540 | 5540 | 5540 | 106 |
| 352 | 20240617 | 132400 | 2670240630 | 5550 | 5550 | 5550 | 5540 | 81 |
| 353 | 20240617 | 132300 | 2669791670 | 5540 | 5560 | 5560 | 5530 | 1563 |
| 354 | 20240617 | 132200 | 2661124660 | 5570 | 5550 | 5570 | 5550 | 532 |
| 355 | 20240617 | 132100 | 2658161720 | 5560 | 5560 | 5560 | 5560 | 367 |
| 356 | 20240617 | 132000 | 2656121200 | 5550 | 5570 | 5570 | 5550 | 1188 |
| 357 | 20240617 | 131900 | 2649504090 | 5570 | 5560 | 5570 | 5560 | 1982 |
| 358 | 20240617 | 131800 | 2638481600 | 5560 | 5540 | 5570 | 5540 | 2630 |
| 359 | 20240617 | 131700 | 2623877650 | 5530 | 5520 | 5530 | 5520 | 1414 |
| 360 | 20240617 | 131600 | 2616059370 | 5510 | 5520 | 5520 | 5510 | 190 |
| 361 | 20240617 | 131500 | 2615010670 | 5510 | 5510 | 5510 | 5510 | 277 |
| 362 | 20240617 | 131400 | 2613484400 | 5500 | 5500 | 5500 | 5500 | 0 |
| 363 | 20240617 | 131300 | 2613484400 | 5500 | 5500 | 5500 | 5500 | 34 |
| 364 | 20240617 | 131200 | 2613297400 | 5500 | 5500 | 5500 | 5500 | 45 |
| 365 | 20240617 | 131100 | 2613049900 | 5490 | 5510 | 5520 | 5490 | 922 |
| 366 | 20240617 | 131000 | 2607969730 | 5500 | 5500 | 5500 | 5490 | 27 |
| 367 | 20240617 | 130900 | 2607821280 | 5500 | 5500 | 5500 | 5500 | 0 |
| 368 | 20240617 | 130800 | 2607821280 | 5500 | 5500 | 5500 | 5500 | 31 |
| 369 | 20240617 | 130700 | 2607650780 | 5500 | 5490 | 5500 | 5490 | 38 |
| 370 | 20240617 | 130600 | 2607441790 | 5490 | 5490 | 5490 | 5490 | 100 |
| 371 | 20240617 | 130500 | 2606892790 | 5490 | 5500 | 5500 | 5490 | 12 |
| 372 | 20240617 | 130400 | 2606826800 | 5500 | 5500 | 5510 | 5500 | 181 |
| 373 | 20240617 | 130300 | 2605830330 | 5490 | 5490 | 5490 | 5490 | 251 |
| 374 | 20240617 | 130200 | 2604452340 | 5490 | 5480 | 5490 | 5480 | 30 |
| 375 | 20240617 | 130100 | 2604287840 | 5490 | 5490 | 5490 | 5490 | 2 |
| 376 | 20240617 | 130000 | 2604276860 | 5490 | 5480 | 5490 | 5480 | 255 |
| 377 | 20240617 | 125900 | 2602877880 | 5470 | 5470 | 5470 | 5470 | 265 |
| 378 | 20240617 | 125800 | 2601428330 | 5470 | 5470 | 5470 | 5470 | 50 |
| 379 | 20240617 | 125700 | 2601154830 | 5460 | 5460 | 5460 | 5460 | 112 |
| 380 | 20240617 | 125600 | 2600543310 | 5460 | 5480 | 5480 | 5450 | 8432 |
| 381 | 20240617 | 125500 | 2554544690 | 5470 | 5500 | 5500 | 5470 | 3000 |
| 382 | 20240617 | 125400 | 2538119720 | 5500 | 5500 | 5510 | 5500 | 822 |
| 383 | 20240617 | 125300 | 2533592910 | 5490 | 5490 | 5490 | 5490 | 38 |
| 384 | 20240617 | 125200 | 2533384290 | 5490 | 5500 | 5500 | 5490 | 550 |
| 385 | 20240617 | 125100 | 2530363840 | 5500 | 5500 | 5500 | 5500 | 17 |
| 386 | 20240617 | 125000 | 2530270340 | 5500 | 5500 | 5500 | 5500 | 58 |
| 387 | 20240617 | 124900 | 2529951340 | 5500 | 5500 | 5540 | 5500 | 806 |
| 388 | 20240617 | 124800 | 2525506660 | 5500 | 5520 | 5520 | 5500 | 8017 |
| 389 | 20240617 | 124700 | 2481323600 | 5530 | 5530 | 5530 | 5530 | 230 |
| 390 | 20240617 | 124600 | 2480051700 | 5530 | 5530 | 5530 | 5530 | 0 |
| 391 | 20240617 | 124500 | 2480051700 | 5530 | 5530 | 5530 | 5530 | 10 |
| 392 | 20240617 | 124400 | 2479996400 | 5540 | 5530 | 5540 | 5530 | 72 |
| 393 | 20240617 | 124300 | 2479597920 | 5530 | 5530 | 5530 | 5530 | 2 |
| 394 | 20240617 | 124200 | 2479586860 | 5520 | 5520 | 5530 | 5520 | 159 |
| 395 | 20240617 | 124100 | 2478709170 | 5520 | 5550 | 5550 | 5520 | 503 |
| 396 | 20240617 | 124000 | 2475922700 | 5550 | 5540 | 5550 | 5540 | 301 |
| 397 | 20240617 | 123900 | 2474255150 | 5550 | 5550 | 5550 | 5550 | 23 |
| 398 | 20240617 | 123800 | 2474127500 | 5560 | 5560 | 5560 | 5560 | 965 |
| 399 | 20240617 | 123700 | 2468762100 | 5560 | 5530 | 5570 | 5530 | 3536 |
| 400 | 20240617 | 123600 | 2449117090 | 5550 | 5540 | 5550 | 5540 | 6 |
| 401 | 20240617 | 123500 | 2449083840 | 5540 | 5540 | 5550 | 5540 | 234 |
| 402 | 20240617 | 123400 | 2447787470 | 5540 | 5530 | 5540 | 5530 | 766 |
| 403 | 20240617 | 123300 | 2443545000 | 5530 | 5530 | 5530 | 5520 | 4231 |
| 404 | 20240617 | 123200 | 2420150270 | 5530 | 5540 | 5540 | 5530 | 87 |
| 405 | 20240617 | 123100 | 2419669140 | 5550 | 5540 | 5550 | 5540 | 309 |
| 406 | 20240617 | 123000 | 2417957020 | 5540 | 5540 | 5540 | 5540 | 231 |
| 407 | 20240617 | 122900 | 2416677280 | 5530 | 5520 | 5530 | 5520 | 785 |
| 408 | 20240617 | 122800 | 2412336730 | 5520 | 5520 | 5520 | 5520 | 20 |
| 409 | 20240617 | 122700 | 2412226330 | 5520 | 5520 | 5520 | 5520 | 1090 |
| 410 | 20240617 | 122600 | 2406209530 | 5520 | 5510 | 5530 | 5510 | 1127 |
| 411 | 20240617 | 122500 | 2399997520 | 5510 | 5510 | 5510 | 5500 | 416 |
| 412 | 20240617 | 122400 | 2397706460 | 5510 | 5500 | 5510 | 5500 | 425 |
| 413 | 20240617 | 122300 | 2395367710 | 5490 | 5480 | 5490 | 5470 | 2835 |
| 414 | 20240617 | 122200 | 2379808420 | 5480 | 5470 | 5480 | 5470 | 54 |
| 415 | 20240617 | 122100 | 2379512610 | 5470 | 5470 | 5470 | 5470 | 10 |
| 416 | 20240617 | 122000 | 2379457910 | 5470 | 5470 | 5470 | 5470 | 25 |
| 417 | 20240617 | 121900 | 2379321160 | 5460 | 5460 | 5460 | 5460 | 50 |
| 418 | 20240617 | 121800 | 2379048160 | 5460 | 5460 | 5460 | 5460 | 349 |
| 419 | 20240617 | 121700 | 2377142620 | 5470 | 5480 | 5480 | 5470 | 2147 |
| 420 | 20240617 | 121600 | 2365379580 | 5480 | 5460 | 5480 | 5460 | 391 |
| 421 | 20240617 | 121500 | 2363241720 | 5460 | 5480 | 5480 | 5460 | 356 |
| 422 | 20240617 | 121400 | 2361296840 | 5460 | 5460 | 5460 | 5460 | 0 |
| 423 | 20240617 | 121300 | 2361296840 | 5460 | 5450 | 5460 | 5450 | 120 |
| 424 | 20240617 | 121200 | 2360641840 | 5450 | 5470 | 5470 | 5450 | 2185 |
| 425 | 20240617 | 121100 | 2348722810 | 5480 | 5480 | 5480 | 5480 | 1 |
| 426 | 20240617 | 121000 | 2348717330 | 5470 | 5490 | 5490 | 5460 | 7023 |
| 427 | 20240617 | 120900 | 2310321700 | 5490 | 5500 | 5500 | 5490 | 152 |
| 428 | 20240617 | 120800 | 2309486410 | 5490 | 5490 | 5490 | 5490 | 86 |
| 429 | 20240617 | 120700 | 2309014270 | 5490 | 5490 | 5490 | 5490 | 2 |
| 430 | 20240617 | 120600 | 2309003290 | 5480 | 5480 | 5490 | 5480 | 33 |
| 431 | 20240617 | 120500 | 2308822300 | 5500 | 5480 | 5500 | 5480 | 101 |
| 432 | 20240617 | 120400 | 2308268800 | 5470 | 5490 | 5500 | 5470 | 524 |
| 433 | 20240617 | 120300 | 2305400130 | 5500 | 5500 | 5500 | 5500 | 29 |
| 434 | 20240617 | 120200 | 2305240630 | 5490 | 5500 | 5500 | 5490 | 313 |
| 435 | 20240617 | 120100 | 2303522000 | 5490 | 5500 | 5500 | 5490 | 2302 |
| 436 | 20240617 | 120000 | 2290864000 | 5500 | 5500 | 5500 | 5500 | 36 |
| 437 | 20240617 | 115900 | 2290666000 | 5490 | 5490 | 5500 | 5490 | 1081 |
| 438 | 20240617 | 115800 | 2284731290 | 5500 | 5490 | 5500 | 5490 | 2262 |
| 439 | 20240617 | 115700 | 2272312810 | 5490 | 5490 | 5490 | 5490 | 14 |
| 440 | 20240617 | 115600 | 2272235950 | 5510 | 5510 | 5510 | 5500 | 1139 |
| 441 | 20240617 | 115500 | 2265970450 | 5500 | 5500 | 5500 | 5500 | 0 |
| 442 | 20240617 | 115400 | 2265970450 | 5500 | 5500 | 5500 | 5500 | 829 |
| 443 | 20240617 | 115300 | 2261410950 | 5500 | 5500 | 5500 | 5500 | 25 |
| 444 | 20240617 | 115200 | 2261273450 | 5500 | 5500 | 5500 | 5500 | 15 |
| 445 | 20240617 | 115100 | 2261190950 | 5500 | 5500 | 5500 | 5500 | 25 |
| 446 | 20240617 | 115000 | 2261053450 | 5500 | 5490 | 5500 | 5490 | 184 |
| 447 | 20240617 | 114900 | 2260043150 | 5500 | 5500 | 5500 | 5470 | 1332 |
| 448 | 20240617 | 114800 | 2252746070 | 5500 | 5520 | 5520 | 5500 | 1870 |
| 449 | 20240617 | 114700 | 2242435600 | 5520 | 5520 | 5520 | 5520 | 2 |
| 450 | 20240617 | 114600 | 2242424560 | 5510 | 5520 | 5520 | 5510 | 63 |
| 451 | 20240617 | 114500 | 2242076900 | 5520 | 5500 | 5520 | 5500 | 359 |
| 452 | 20240617 | 114400 | 2240096500 | 5500 | 5480 | 5500 | 5480 | 2301 |
| 453 | 20240617 | 114300 | 2227479100 | 5490 | 5500 | 5510 | 5490 | 2758 |
| 454 | 20240617 | 114200 | 2212314910 | 5500 | 5480 | 5500 | 5480 | 1816 |
| 455 | 20240617 | 114100 | 2202349390 | 5480 | 5470 | 5490 | 5460 | 445 |
| 456 | 20240617 | 114000 | 2199915540 | 5460 | 5460 | 5460 | 5460 | 0 |
| 457 | 20240617 | 113900 | 2199915540 | 5460 | 5460 | 5470 | 5460 | 708 |
| 458 | 20240617 | 113800 | 2196049550 | 5450 | 5460 | 5460 | 5450 | 4488 |
| 459 | 20240617 | 113700 | 2171570350 | 5460 | 5460 | 5460 | 5440 | 438 |
| 460 | 20240617 | 113600 | 2169182870 | 5460 | 5460 | 5480 | 5440 | 2915 |
| 461 | 20240617 | 113500 | 2153263190 | 5480 | 5480 | 5480 | 5460 | 2819 |
| 462 | 20240617 | 113400 | 2137835310 | 5490 | 5490 | 5490 | 5480 | 1144 |
| 463 | 20240617 | 113300 | 2131565080 | 5480 | 5480 | 5480 | 5480 | 331 |
| 464 | 20240617 | 113200 | 2129751200 | 5480 | 5490 | 5490 | 5470 | 1506 |
| 465 | 20240617 | 113100 | 2121507760 | 5480 | 5480 | 5490 | 5460 | 1832 |
| 466 | 20240617 | 113000 | 2111486710 | 5480 | 5480 | 5480 | 5480 | 7358 |
| 467 | 20240617 | 112900 | 2071164870 | 5480 | 5480 | 5490 | 5460 | 1591 |
| 468 | 20240617 | 112800 | 2062452270 | 5490 | 5510 | 5510 | 5480 | 2285 |
| 469 | 20240617 | 112700 | 2049916630 | 5520 | 5490 | 5530 | 5480 | 1374 |
| 470 | 20240617 | 112600 | 2042368870 | 5500 | 5530 | 5530 | 5500 | 7273 |
| 471 | 20240617 | 112500 | 2002331420 | 5540 | 5540 | 5540 | 5530 | 1210 |
| 472 | 20240617 | 112400 | 1995631510 | 5540 | 5530 | 5540 | 5520 | 37 |
| 473 | 20240617 | 112300 | 1995426880 | 5520 | 5530 | 5530 | 5520 | 601 |
| 474 | 20240617 | 112200 | 1992104150 | 5520 | 5520 | 5520 | 5520 | 221 |
| 475 | 20240617 | 112100 | 1990884230 | 5520 | 5520 | 5520 | 5510 | 628 |
| 476 | 20240617 | 112000 | 1987418460 | 5530 | 5540 | 5540 | 5520 | 652 |
| 477 | 20240617 | 111900 | 1983810160 | 5520 | 5530 | 5540 | 5500 | 3494 |
| 478 | 20240617 | 111800 | 1964557060 | 5530 | 5550 | 5550 | 5510 | 7301 |
| 479 | 20240617 | 111700 | 1924269260 | 5540 | 5540 | 5540 | 5540 | 200 |
| 480 | 20240617 | 111600 | 1923161260 | 5530 | 5580 | 5580 | 5520 | 6796 |
| 481 | 20240617 | 111500 | 1885477660 | 5580 | 5580 | 5580 | 5580 | 608 |
| 482 | 20240617 | 111400 | 1882085020 | 5580 | 5560 | 5580 | 5560 | 5197 |
| 483 | 20240617 | 111300 | 1853173330 | 5560 | 5580 | 5580 | 5560 | 5715 |
| 484 | 20240617 | 111200 | 1821375910 | 5580 | 5560 | 5580 | 5560 | 2707 |
| 485 | 20240617 | 111100 | 1806305170 | 5560 | 5600 | 5600 | 5560 | 7892 |
| 486 | 20240617 | 111000 | 1762294260 | 5600 | 5600 | 5600 | 5600 | 543 |
| 487 | 20240617 | 110900 | 1759253460 | 5600 | 5610 | 5620 | 5600 | 4292 |
| 488 | 20240617 | 110800 | 1735210510 | 5600 | 5630 | 5630 | 5600 | 13705 |
| 489 | 20240617 | 110700 | 1658354790 | 5640 | 5640 | 5640 | 5640 | 60 |
| 490 | 20240617 | 110600 | 1658016390 | 5640 | 5630 | 5640 | 5630 | 21 |
| 491 | 20240617 | 110500 | 1657898050 | 5630 | 5630 | 5630 | 5630 | 80 |
| 492 | 20240617 | 110400 | 1657447650 | 5640 | 5640 | 5640 | 5640 | 213 |
| 493 | 20240617 | 110300 | 1656246330 | 5620 | 5640 | 5640 | 5610 | 1069 |
| 494 | 20240617 | 110200 | 1650243520 | 5630 | 5630 | 5630 | 5610 | 944 |
| 495 | 20240617 | 110100 | 1644937590 | 5640 | 5630 | 5640 | 5620 | 1467 |
| 496 | 20240617 | 110000 | 1636691340 | 5640 | 5640 | 5690 | 5630 | 1149 |
| 497 | 20240617 | 105900 | 1630213830 | 5640 | 5640 | 5640 | 5640 | 9 |
| 498 | 20240617 | 105800 | 1630163070 | 5630 | 5640 | 5640 | 5630 | 1277 |
| 499 | 20240617 | 105700 | 1622966990 | 5690 | 5660 | 5690 | 5640 | 160 |
| 500 | 20240617 | 105600 | 1622062760 | 5650 | 5650 | 5650 | 5650 | 0 |
| 501 | 20240617 | 105500 | 1622062760 | 5650 | 5650 | 5650 | 5650 | 0 |
| 502 | 20240617 | 105400 | 1622062760 | 5650 | 5640 | 5650 | 5630 | 5146 |
| 503 | 20240617 | 105300 | 1593087970 | 5640 | 5690 | 5690 | 5640 | 7286 |
| 504 | 20240617 | 105200 | 1551898110 | 5690 | 5700 | 5700 | 5690 | 583 |
| 505 | 20240617 | 105100 | 1548580640 | 5700 | 5690 | 5700 | 5690 | 79 |
| 506 | 20240617 | 105000 | 1548130630 | 5690 | 5690 | 5690 | 5690 | 314 |
| 507 | 20240617 | 104900 | 1546343970 | 5690 | 5690 | 5690 | 5690 | 2 |
| 508 | 20240617 | 104800 | 1546332590 | 5700 | 5700 | 5700 | 5690 | 1116 |
| 509 | 20240617 | 104700 | 1539982340 | 5700 | 5690 | 5700 | 5690 | 40 |
| 510 | 20240617 | 104600 | 1539754440 | 5680 | 5680 | 5680 | 5680 | 0 |
| 511 | 20240617 | 104500 | 1539754440 | 5680 | 5680 | 5680 | 5680 | 15 |
| 512 | 20240617 | 104400 | 1539669240 | 5670 | 5680 | 5700 | 5670 | 1054 |
| 513 | 20240617 | 104300 | 1533687800 | 5680 | 5700 | 5700 | 5680 | 33 |
| 514 | 20240617 | 104200 | 1533500140 | 5700 | 5690 | 5710 | 5690 | 354 |
| 515 | 20240617 | 104100 | 1531483480 | 5690 | 5710 | 5710 | 5690 | 1147 |
| 516 | 20240617 | 104000 | 1524945420 | 5700 | 5670 | 5700 | 5670 | 1774 |
| 517 | 20240617 | 103900 | 1514869870 | 5670 | 5670 | 5670 | 5670 | 0 |
| 518 | 20240617 | 103800 | 1514869870 | 5670 | 5660 | 5670 | 5660 | 514 |
| 519 | 20240617 | 103700 | 1511955590 | 5650 | 5660 | 5660 | 5640 | 913 |
| 520 | 20240617 | 103600 | 1506797110 | 5650 | 5670 | 5670 | 5650 | 2635 |
| 521 | 20240617 | 103500 | 1491887860 | 5660 | 5660 | 5660 | 5660 | 239 |
| 522 | 20240617 | 103400 | 1490535120 | 5660 | 5670 | 5670 | 5660 | 1100 |
| 523 | 20240617 | 103300 | 1484308780 | 5660 | 5670 | 5680 | 5660 | 1567 |
| 524 | 20240617 | 103200 | 1475439010 | 5670 | 5700 | 5700 | 5660 | 425 |
| 525 | 20240617 | 103100 | 1473020960 | 5700 | 5680 | 5700 | 5670 | 1331 |
| 526 | 20240617 | 103000 | 1465459980 | 5670 | 5680 | 5680 | 5670 | 56 |
| 527 | 20240617 | 102900 | 1465142400 | 5670 | 5670 | 5670 | 5670 | 1096 |
| 528 | 20240617 | 102800 | 1458928080 | 5690 | 5700 | 5700 | 5650 | 4866 |
| 529 | 20240617 | 102700 | 1431366130 | 5680 | 5680 | 5680 | 5660 | 1761 |
| 530 | 20240617 | 102600 | 1421381310 | 5680 | 5690 | 5690 | 5680 | 263 |
| 531 | 20240617 | 102500 | 1419887370 | 5690 | 5690 | 5690 | 5690 | 0 |
| 532 | 20240617 | 102400 | 1419887370 | 5690 | 5700 | 5710 | 5680 | 3711 |
| 533 | 20240617 | 102300 | 1398736300 | 5700 | 5690 | 5700 | 5670 | 1364 |
| 534 | 20240617 | 102200 | 1390981930 | 5690 | 5620 | 5690 | 5620 | 4963 |
| 535 | 20240617 | 102100 | 1362848420 | 5610 | 5670 | 5670 | 5600 | 39263 |
| 536 | 20240617 | 102000 | 1141922820 | 5660 | 5670 | 5680 | 5650 | 3157 |
| 537 | 20240617 | 101900 | 1124058080 | 5650 | 5710 | 5720 | 5650 | 7517 |
| 538 | 20240617 | 101800 | 1081404240 | 5710 | 5740 | 5740 | 5710 | 12120 |
| 539 | 20240617 | 101700 | 1012047690 | 5740 | 5760 | 5760 | 5740 | 1215 |
| 540 | 20240617 | 101600 | 1005070650 | 5770 | 5770 | 5770 | 5770 | 1 |
| 541 | 20240617 | 101500 | 1005064880 | 5770 | 5760 | 5770 | 5740 | 1359 |
| 542 | 20240617 | 101400 | 997257400 | 5760 | 5770 | 5770 | 5740 | 3912 |
| 543 | 20240617 | 101300 | 974751630 | 5770 | 5770 | 5770 | 5770 | 96 |
| 544 | 20240617 | 101200 | 974197710 | 5770 | 5770 | 5770 | 5770 | 679 |
| 545 | 20240617 | 101100 | 970279880 | 5770 | 5770 | 5770 | 5770 | 0 |
| 546 | 20240617 | 101000 | 970279880 | 5770 | 5780 | 5780 | 5770 | 1060 |
| 547 | 20240617 | 100900 | 964153090 | 5780 | 5780 | 5800 | 5780 | 109 |
| 548 | 20240617 | 100800 | 963522990 | 5780 | 5780 | 5780 | 5780 | 370 |
| 549 | 20240617 | 100700 | 961384390 | 5780 | 5770 | 5780 | 5760 | 673 |
| 550 | 20240617 | 100600 | 957503560 | 5770 | 5780 | 5800 | 5770 | 198 |
| 551 | 20240617 | 100500 | 956361010 | 5800 | 5790 | 5800 | 5760 | 521 |
| 552 | 20240617 | 100400 | 953359230 | 5760 | 5790 | 5790 | 5760 | 4132 |
| 553 | 20240617 | 100300 | 929518490 | 5800 | 5810 | 5830 | 5800 | 775 |
| 554 | 20240617 | 100200 | 925005860 | 5800 | 5820 | 5820 | 5800 | 1453 |
| 555 | 20240617 | 100100 | 916574150 | 5830 | 5830 | 5830 | 5830 | 3 |
| 556 | 20240617 | 100000 | 916556660 | 5830 | 5830 | 5830 | 5830 | 409 |
| 557 | 20240617 | 095900 | 914172190 | 5830 | 5860 | 5860 | 5830 | 796 |
| 558 | 20240617 | 095800 | 909520810 | 5850 | 5840 | 5860 | 5840 | 1749 |
| 559 | 20240617 | 095700 | 899280090 | 5850 | 5840 | 5850 | 5840 | 729 |
| 560 | 20240617 | 095600 | 895018930 | 5860 | 5840 | 5860 | 5840 | 416 |
| 561 | 20240617 | 095500 | 892584060 | 5840 | 5830 | 5840 | 5830 | 173 |
| 562 | 20240617 | 095400 | 891575070 | 5830 | 5830 | 5830 | 5820 | 13 |
| 563 | 20240617 | 095300 | 891499350 | 5830 | 5820 | 5830 | 5820 | 112 |
| 564 | 20240617 | 095200 | 890847480 | 5830 | 5820 | 5830 | 5820 | 318 |
| 565 | 20240617 | 095100 | 888993650 | 5830 | 5840 | 5840 | 5830 | 382 |
| 566 | 20240617 | 095000 | 886763780 | 5820 | 5800 | 5840 | 5800 | 9646 |
| 567 | 20240617 | 094900 | 830487720 | 5800 | 5790 | 5800 | 5790 | 65 |
| 568 | 20240617 | 094800 | 830110840 | 5800 | 5790 | 5800 | 5790 | 1112 |
| 569 | 20240617 | 094700 | 823671360 | 5790 | 5790 | 5790 | 5760 | 2146 |
| 570 | 20240617 | 094600 | 811275640 | 5800 | 5800 | 5800 | 5800 | 72 |
| 571 | 20240617 | 094500 | 810858040 | 5790 | 5800 | 5800 | 5790 | 22 |
| 572 | 20240617 | 094400 | 810730460 | 5800 | 5800 | 5800 | 5800 | 40 |
| 573 | 20240617 | 094300 | 810498460 | 5800 | 5800 | 5800 | 5790 | 231 |
| 574 | 20240617 | 094200 | 809159660 | 5800 | 5790 | 5800 | 5790 | 370 |
| 575 | 20240617 | 094100 | 807015260 | 5800 | 5790 | 5800 | 5780 | 121 |
| 576 | 20240617 | 094000 | 806314540 | 5790 | 5790 | 5790 | 5790 | 63 |
| 577 | 20240617 | 093900 | 805949770 | 5790 | 5770 | 5790 | 5770 | 187 |
| 578 | 20240617 | 093800 | 804867600 | 5770 | 5800 | 5830 | 5770 | 5976 |
| 579 | 20240617 | 093700 | 770349410 | 5810 | 5800 | 5810 | 5800 | 53 |
| 580 | 20240617 | 093600 | 770041620 | 5790 | 5780 | 5790 | 5780 | 1513 |
| 581 | 20240617 | 093500 | 761284430 | 5780 | 5770 | 5780 | 5770 | 74 |
| 582 | 20240617 | 093400 | 760856750 | 5770 | 5790 | 5790 | 5770 | 567 |
| 583 | 20240617 | 093300 | 757583890 | 5770 | 5800 | 5800 | 5770 | 1530 |
| 584 | 20240617 | 093200 | 748743320 | 5810 | 5820 | 5820 | 5810 | 49 |
| 585 | 20240617 | 093100 | 748458480 | 5810 | 5820 | 5820 | 5770 | 2353 |
| 586 | 20240617 | 093000 | 734817880 | 5830 | 5810 | 5830 | 5810 | 2458 |
| 587 | 20240617 | 092900 | 720488270 | 5830 | 5780 | 5830 | 5770 | 2352 |
| 588 | 20240617 | 092800 | 706876960 | 5770 | 5800 | 5810 | 5770 | 2489 |
| 589 | 20240617 | 092700 | 692470670 | 5800 | 5830 | 5830 | 5800 | 647 |
| 590 | 20240617 | 092600 | 688707740 | 5830 | 5820 | 5830 | 5820 | 869 |
| 591 | 20240617 | 092500 | 683642560 | 5820 | 5810 | 5830 | 5810 | 553 |
| 592 | 20240617 | 092400 | 680423610 | 5810 | 5820 | 5820 | 5800 | 221 |
| 593 | 20240617 | 092300 | 679137440 | 5820 | 5770 | 5820 | 5770 | 644 |
| 594 | 20240617 | 092200 | 675396730 | 5800 | 5790 | 5800 | 5760 | 2185 |
| 595 | 20240617 | 092100 | 662795860 | 5800 | 5810 | 5830 | 5800 | 5172 |
| 596 | 20240617 | 092000 | 632794050 | 5800 | 5830 | 5830 | 5800 | 2488 |
| 597 | 20240617 | 091900 | 618337510 | 5830 | 5840 | 5840 | 5830 | 887 |
| 598 | 20240617 | 091800 | 613160970 | 5830 | 5830 | 5850 | 5830 | 3655 |
| 599 | 20240617 | 091700 | 591813980 | 5830 | 5780 | 5830 | 5780 | 3024 |
| 600 | 20240617 | 091600 | 574268730 | 5790 | 5760 | 5790 | 5740 | 1438 |
| 601 | 20240617 | 091500 | 565993190 | 5750 | 5740 | 5750 | 5740 | 2648 |
| 602 | 20240617 | 091400 | 550771840 | 5730 | 5780 | 5780 | 5730 | 2023 |
| 603 | 20240617 | 091300 | 539156290 | 5780 | 5740 | 5780 | 5740 | 1187 |
| 604 | 20240617 | 091200 | 532332250 | 5740 | 5720 | 5740 | 5720 | 1170 |
| 605 | 20240617 | 091100 | 525621780 | 5710 | 5720 | 5750 | 5710 | 4060 |
| 606 | 20240617 | 091000 | 502399630 | 5720 | 5770 | 5770 | 5710 | 15741 |
| 607 | 20240617 | 090900 | 412052120 | 5770 | 5760 | 5780 | 5750 | 7178 |
| 608 | 20240617 | 090800 | 370747730 | 5760 | 5780 | 5790 | 5750 | 7058 |
| 609 | 20240617 | 090700 | 330044640 | 5770 | 5770 | 5800 | 5770 | 5150 |
| 610 | 20240617 | 090600 | 300310120 | 5770 | 5830 | 5840 | 5770 | 6943 |
| 611 | 20240617 | 090500 | 260050390 | 5830 | 5840 | 5850 | 5830 | 2170 |
| 612 | 20240617 | 090400 | 247374960 | 5840 | 5810 | 5840 | 5800 | 13406 |
| 613 | 20240617 | 090300 | 169462570 | 5810 | 5870 | 5870 | 5810 | 2461 |
| 614 | 20240617 | 090200 | 155152380 | 5840 | 5810 | 5870 | 5810 | 2052 |
| 615 | 20240617 | 090100 | 143150880 | 5800 | 5850 | 5880 | 5800 | 7845 |
| 616 | 20240617 | 090000 | 97456530 | 5820 | 5800 | 5870 | 5750 | 16118 |