31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 192900 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 4860 |
| 3 | 20240617 | 192800 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 4 | 20240617 | 192700 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 5 | 20240617 | 192600 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 6 | 20240617 | 192500 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 7 | 20240617 | 192400 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 8 | 20240617 | 192300 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 9 | 20240617 | 192200 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 10 | 20240617 | 192100 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 11 | 20240617 | 192000 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 12 | 20240617 | 191900 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 13 | 20240617 | 191800 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 14 | 20240617 | 191700 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 15 | 20240617 | 191600 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 16 | 20240617 | 191500 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 17 | 20240617 | 191400 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 18 | 20240617 | 191300 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 19 | 20240617 | 191200 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 20 | 20240617 | 191100 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 21 | 20240617 | 191000 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 22 | 20240617 | 190900 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 23 | 20240617 | 190800 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 24 | 20240617 | 190700 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 25 | 20240617 | 190600 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 26 | 20240617 | 190500 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 27 | 20240617 | 190400 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 28 | 20240617 | 190300 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 29 | 20240617 | 190200 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 30 | 20240617 | 190100 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 31 | 20240617 | 190000 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 32 | 20240617 | 185900 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 4860 |
| 33 | 20240617 | 185800 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 34 | 20240617 | 185700 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 35 | 20240617 | 185600 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 36 | 20240617 | 185500 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 37 | 20240617 | 185400 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 38 | 20240617 | 185300 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 39 | 20240617 | 185200 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 40 | 20240617 | 185100 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 41 | 20240617 | 185000 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 42 | 20240617 | 184900 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 43 | 20240617 | 184800 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 44 | 20240617 | 184700 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 45 | 20240617 | 184600 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 46 | 20240617 | 184500 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 47 | 20240617 | 184400 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 48 | 20240617 | 184300 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 49 | 20240617 | 184200 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 50 | 20240617 | 184100 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 51 | 20240617 | 184000 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 52 | 20240617 | 183900 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 53 | 20240617 | 183800 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 54 | 20240617 | 183700 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 55 | 20240617 | 183600 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 56 | 20240617 | 183500 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 57 | 20240617 | 183400 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 58 | 20240617 | 183300 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 59 | 20240617 | 183200 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 60 | 20240617 | 183100 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 61 | 20240617 | 183000 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 62 | 20240617 | 182900 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 4860 |
| 63 | 20240617 | 182800 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 64 | 20240617 | 182700 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 65 | 20240617 | 182600 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 66 | 20240617 | 182500 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 67 | 20240617 | 182400 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 68 | 20240617 | 182300 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 69 | 20240617 | 182200 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 70 | 20240617 | 182100 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 71 | 20240617 | 182000 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 72 | 20240617 | 181900 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 73 | 20240617 | 181800 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 74 | 20240617 | 181700 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 75 | 20240617 | 181600 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 76 | 20240617 | 181500 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 77 | 20240617 | 181400 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 78 | 20240617 | 181300 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 79 | 20240617 | 181200 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 80 | 20240617 | 181100 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 81 | 20240617 | 181000 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 82 | 20240617 | 180900 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 83 | 20240617 | 180800 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 84 | 20240617 | 180700 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 85 | 20240617 | 180600 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 86 | 20240617 | 180500 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 87 | 20240617 | 180400 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 88 | 20240617 | 180300 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 89 | 20240617 | 180200 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 90 | 20240617 | 180100 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 91 | 20240617 | 180000 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 92 | 20240617 | 175900 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 4860 |
| 93 | 20240617 | 175800 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 94 | 20240617 | 175700 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 95 | 20240617 | 175600 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 96 | 20240617 | 175500 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 97 | 20240617 | 175400 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 98 | 20240617 | 175300 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 99 | 20240617 | 175200 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 100 | 20240617 | 175100 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 101 | 20240617 | 175000 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 102 | 20240617 | 174900 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 103 | 20240617 | 174800 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 104 | 20240617 | 174700 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 105 | 20240617 | 174600 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 106 | 20240617 | 174500 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 107 | 20240617 | 174400 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 108 | 20240617 | 174300 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 109 | 20240617 | 174200 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 110 | 20240617 | 174100 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 111 | 20240617 | 174000 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 112 | 20240617 | 173900 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 113 | 20240617 | 173800 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 114 | 20240617 | 173700 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 115 | 20240617 | 173600 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 116 | 20240617 | 173500 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 117 | 20240617 | 173400 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 118 | 20240617 | 173300 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 119 | 20240617 | 173200 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 120 | 20240617 | 173100 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 121 | 20240617 | 173000 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 122 | 20240617 | 172900 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 4860 |
| 123 | 20240617 | 172800 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 124 | 20240617 | 172700 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 125 | 20240617 | 172600 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 126 | 20240617 | 172500 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 127 | 20240617 | 172400 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 128 | 20240617 | 172300 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 129 | 20240617 | 172200 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 130 | 20240617 | 172100 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 131 | 20240617 | 172000 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 132 | 20240617 | 171900 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 133 | 20240617 | 171800 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 134 | 20240617 | 171700 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 135 | 20240617 | 171600 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 136 | 20240617 | 171500 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 137 | 20240617 | 171400 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 138 | 20240617 | 171300 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 139 | 20240617 | 171200 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 140 | 20240617 | 171100 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 141 | 20240617 | 171000 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 142 | 20240617 | 170900 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 143 | 20240617 | 170800 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 144 | 20240617 | 170700 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 145 | 20240617 | 170600 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 146 | 20240617 | 170500 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 147 | 20240617 | 170400 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 148 | 20240617 | 170300 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 149 | 20240617 | 170200 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 150 | 20240617 | 170100 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 151 | 20240617 | 170000 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 152 | 20240617 | 165900 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 4860 |
| 153 | 20240617 | 165800 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 154 | 20240617 | 165700 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 155 | 20240617 | 165600 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 156 | 20240617 | 165500 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 157 | 20240617 | 165400 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 158 | 20240617 | 165300 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 159 | 20240617 | 165200 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 160 | 20240617 | 165100 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 161 | 20240617 | 165000 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 162 | 20240617 | 164900 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 163 | 20240617 | 164800 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 164 | 20240617 | 164700 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 165 | 20240617 | 164600 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 166 | 20240617 | 164500 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 167 | 20240617 | 164400 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 168 | 20240617 | 164300 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 169 | 20240617 | 164200 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 170 | 20240617 | 164100 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 171 | 20240617 | 164000 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 172 | 20240617 | 163900 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 173 | 20240617 | 163800 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 174 | 20240617 | 163700 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 175 | 20240617 | 163600 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 176 | 20240617 | 163500 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 177 | 20240617 | 163400 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 178 | 20240617 | 163300 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 179 | 20240617 | 163200 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 180 | 20240617 | 163100 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 181 | 20240617 | 163000 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 182 | 20240617 | 162900 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 4860 |
| 183 | 20240617 | 162800 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 184 | 20240617 | 162700 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 185 | 20240617 | 162600 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 186 | 20240617 | 162500 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 187 | 20240617 | 162400 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 188 | 20240617 | 162300 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 189 | 20240617 | 162200 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 190 | 20240617 | 162100 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 191 | 20240617 | 162000 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 192 | 20240617 | 161900 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 193 | 20240617 | 161800 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 194 | 20240617 | 161700 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 195 | 20240617 | 161600 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 196 | 20240617 | 161500 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 197 | 20240617 | 161400 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 198 | 20240617 | 161300 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 199 | 20240617 | 161200 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 200 | 20240617 | 161100 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 201 | 20240617 | 161000 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 202 | 20240617 | 160900 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 203 | 20240617 | 160800 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 204 | 20240617 | 160700 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 205 | 20240617 | 160600 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 206 | 20240617 | 160500 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 207 | 20240617 | 160400 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 208 | 20240617 | 160300 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 209 | 20240617 | 160200 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 210 | 20240617 | 160100 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 211 | 20240617 | 160000 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 212 | 20240617 | 155900 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 4860 |
| 213 | 20240617 | 155800 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 214 | 20240617 | 155700 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 215 | 20240617 | 155600 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 216 | 20240617 | 155500 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 217 | 20240617 | 155400 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 218 | 20240617 | 155300 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 219 | 20240617 | 155200 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 220 | 20240617 | 155100 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 221 | 20240617 | 155000 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 222 | 20240617 | 154900 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 223 | 20240617 | 154800 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 224 | 20240617 | 154700 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 225 | 20240617 | 154600 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 226 | 20240617 | 154500 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 227 | 20240617 | 154400 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 228 | 20240617 | 154300 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 229 | 20240617 | 154200 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 230 | 20240617 | 154100 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 231 | 20240617 | 154000 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 232 | 20240617 | 153900 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 233 | 20240617 | 153800 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 234 | 20240617 | 153700 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 235 | 20240617 | 153600 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 236 | 20240617 | 153500 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 237 | 20240617 | 153400 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 238 | 20240617 | 153300 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 239 | 20240617 | 153200 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 240 | 20240617 | 153100 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 241 | 20240617 | 153000 | 1488893760 | 5620 | 5620 | 5620 | 5620 | 4860 |
| 242 | 20240617 | 152900 | 1461580560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 243 | 20240617 | 152800 | 1461580560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 244 | 20240617 | 152700 | 1461580560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 245 | 20240617 | 152600 | 1461580560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 246 | 20240617 | 152500 | 1461580560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 247 | 20240617 | 152400 | 1461580560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 248 | 20240617 | 152300 | 1461580560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 249 | 20240617 | 152200 | 1461580560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 250 | 20240617 | 152100 | 1461580560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 251 | 20240617 | 152000 | 1461580560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 252 | 20240617 | 151900 | 1461580560 | 5610 | 5620 | 5620 | 5610 | 672 |
| 253 | 20240617 | 151800 | 1457807920 | 5620 | 5630 | 5630 | 5610 | 1231 |
| 254 | 20240617 | 151700 | 1450898650 | 5630 | 5630 | 5640 | 5630 | 392 |
| 255 | 20240617 | 151600 | 1448691680 | 5620 | 5630 | 5640 | 5620 | 1271 |
| 256 | 20240617 | 151500 | 1441539880 | 5630 | 5610 | 5640 | 5610 | 2504 |
| 257 | 20240617 | 151400 | 1427473350 | 5620 | 5610 | 5620 | 5610 | 980 |
| 258 | 20240617 | 151300 | 1421975190 | 5620 | 5610 | 5620 | 5610 | 2049 |
| 259 | 20240617 | 151200 | 1410480230 | 5610 | 5610 | 5620 | 5600 | 399 |
| 260 | 20240617 | 151100 | 1408244820 | 5620 | 5610 | 5620 | 5610 | 449 |
| 261 | 20240617 | 151000 | 1405725860 | 5620 | 5610 | 5620 | 5610 | 917 |
| 262 | 20240617 | 150900 | 1400576410 | 5620 | 5610 | 5620 | 5610 | 68 |
| 263 | 20240617 | 150800 | 1400194880 | 5620 | 5610 | 5620 | 5610 | 59 |
| 264 | 20240617 | 150700 | 1399863880 | 5620 | 5600 | 5620 | 5600 | 3140 |
| 265 | 20240617 | 150600 | 1382278570 | 5600 | 5590 | 5600 | 5590 | 13 |
| 266 | 20240617 | 150500 | 1382205880 | 5600 | 5590 | 5600 | 5590 | 165 |
| 267 | 20240617 | 150400 | 1381282500 | 5600 | 5600 | 5600 | 5590 | 640 |
| 268 | 20240617 | 150300 | 1377700590 | 5590 | 5600 | 5600 | 5580 | 114 |
| 269 | 20240617 | 150200 | 1377064270 | 5590 | 5590 | 5600 | 5580 | 2158 |
| 270 | 20240617 | 150100 | 1364991220 | 5590 | 5590 | 5600 | 5590 | 272 |
| 271 | 20240617 | 150000 | 1363470720 | 5600 | 5600 | 5600 | 5580 | 701 |
| 272 | 20240617 | 145900 | 1359554880 | 5590 | 5590 | 5610 | 5590 | 2415 |
| 273 | 20240617 | 145800 | 1346037680 | 5590 | 5590 | 5590 | 5590 | 123 |
| 274 | 20240617 | 145700 | 1345350110 | 5590 | 5590 | 5600 | 5590 | 902 |
| 275 | 20240617 | 145600 | 1340306090 | 5590 | 5610 | 5610 | 5590 | 119 |
| 276 | 20240617 | 145500 | 1339639730 | 5590 | 5610 | 5610 | 5590 | 638 |
| 277 | 20240617 | 145400 | 1336071280 | 5600 | 5600 | 5610 | 5600 | 1451 |
| 278 | 20240617 | 145300 | 1327945670 | 5610 | 5600 | 5610 | 5600 | 2403 |
| 279 | 20240617 | 145200 | 1314488710 | 5610 | 5610 | 5610 | 5610 | 184 |
| 280 | 20240617 | 145100 | 1313456470 | 5610 | 5610 | 5610 | 5610 | 1 |
| 281 | 20240617 | 145000 | 1313450860 | 5610 | 5590 | 5610 | 5590 | 1176 |
| 282 | 20240617 | 144900 | 1306866310 | 5600 | 5600 | 5600 | 5580 | 765 |
| 283 | 20240617 | 144800 | 1302591470 | 5590 | 5600 | 5600 | 5590 | 1557 |
| 284 | 20240617 | 144700 | 1293887740 | 5590 | 5600 | 5600 | 5590 | 1438 |
| 285 | 20240617 | 144600 | 1285838790 | 5610 | 5600 | 5610 | 5590 | 123 |
| 286 | 20240617 | 144500 | 1285151070 | 5610 | 5610 | 5610 | 5600 | 132 |
| 287 | 20240617 | 144400 | 1284411640 | 5600 | 5600 | 5610 | 5600 | 306 |
| 288 | 20240617 | 144300 | 1282696180 | 5610 | 5600 | 5610 | 5600 | 19 |
| 289 | 20240617 | 144200 | 1282589720 | 5610 | 5610 | 5610 | 5600 | 216 |
| 290 | 20240617 | 144100 | 1281378270 | 5610 | 5610 | 5610 | 5600 | 446 |
| 291 | 20240617 | 144000 | 1278877450 | 5610 | 5610 | 5610 | 5600 | 214 |
| 292 | 20240617 | 143900 | 1277677030 | 5590 | 5580 | 5590 | 5580 | 1164 |
| 293 | 20240617 | 143800 | 1271171360 | 5580 | 5590 | 5590 | 5580 | 271 |
| 294 | 20240617 | 143700 | 1269658030 | 5590 | 5590 | 5590 | 5580 | 1762 |
| 295 | 20240617 | 143600 | 1259809540 | 5590 | 5590 | 5590 | 5590 | 118 |
| 296 | 20240617 | 143500 | 1259149920 | 5580 | 5590 | 5590 | 5580 | 73 |
| 297 | 20240617 | 143400 | 1258742460 | 5580 | 5590 | 5600 | 5580 | 1013 |
| 298 | 20240617 | 143300 | 1253082450 | 5620 | 5610 | 5620 | 5600 | 111 |
| 299 | 20240617 | 143200 | 1252458840 | 5620 | 5590 | 5620 | 5590 | 2328 |
| 300 | 20240617 | 143100 | 1239445190 | 5590 | 5590 | 5590 | 5580 | 1459 |
| 301 | 20240617 | 143000 | 1231290460 | 5580 | 5580 | 5590 | 5580 | 648 |
| 302 | 20240617 | 142900 | 1227671870 | 5580 | 5580 | 5590 | 5580 | 435 |
| 303 | 20240617 | 142800 | 1225242700 | 5590 | 5590 | 5590 | 5580 | 295 |
| 304 | 20240617 | 142700 | 1223596300 | 5580 | 5590 | 5590 | 5580 | 292 |
| 305 | 20240617 | 142600 | 1221965100 | 5580 | 5590 | 5590 | 5580 | 361 |
| 306 | 20240617 | 142500 | 1219948200 | 5590 | 5600 | 5600 | 5590 | 140 |
| 307 | 20240617 | 142400 | 1219165530 | 5590 | 5590 | 5600 | 5590 | 403 |
| 308 | 20240617 | 142300 | 1216910910 | 5590 | 5590 | 5600 | 5590 | 305 |
| 309 | 20240617 | 142200 | 1215205940 | 5600 | 5590 | 5600 | 5590 | 678 |
| 310 | 20240617 | 142100 | 1211415900 | 5590 | 5590 | 5590 | 5580 | 1117 |
| 311 | 20240617 | 142000 | 1205174520 | 5590 | 5580 | 5590 | 5580 | 804 |
| 312 | 20240617 | 141900 | 1200682800 | 5580 | 5590 | 5590 | 5580 | 591 |
| 313 | 20240617 | 141800 | 1197380600 | 5600 | 5590 | 5600 | 5580 | 1288 |
| 314 | 20240617 | 141700 | 1190180880 | 5590 | 5590 | 5590 | 5590 | 1034 |
| 315 | 20240617 | 141600 | 1184400820 | 5600 | 5600 | 5600 | 5600 | 185 |
| 316 | 20240617 | 141500 | 1183364820 | 5590 | 5600 | 5600 | 5590 | 784 |
| 317 | 20240617 | 141400 | 1178980260 | 5600 | 5590 | 5600 | 5590 | 1635 |
| 318 | 20240617 | 141300 | 1169830900 | 5590 | 5590 | 5600 | 5590 | 4984 |
| 319 | 20240617 | 141200 | 1141970320 | 5590 | 5590 | 5600 | 5590 | 112 |
| 320 | 20240617 | 141100 | 1141344210 | 5600 | 5600 | 5600 | 5590 | 297 |
| 321 | 20240617 | 141000 | 1139682100 | 5590 | 5590 | 5590 | 5590 | 109 |
| 322 | 20240617 | 140900 | 1139072790 | 5600 | 5600 | 5600 | 5590 | 668 |
| 323 | 20240617 | 140800 | 1135333550 | 5600 | 5600 | 5600 | 5600 | 722 |
| 324 | 20240617 | 140700 | 1131290350 | 5600 | 5590 | 5600 | 5590 | 1117 |
| 325 | 20240617 | 140600 | 1125036240 | 5600 | 5600 | 5600 | 5590 | 775 |
| 326 | 20240617 | 140500 | 1120701240 | 5600 | 5600 | 5600 | 5600 | 53 |
| 327 | 20240617 | 140400 | 1120404440 | 5600 | 5600 | 5630 | 5600 | 3153 |
| 328 | 20240617 | 140300 | 1102735760 | 5600 | 5600 | 5600 | 5590 | 664 |
| 329 | 20240617 | 140200 | 1099018450 | 5600 | 5610 | 5610 | 5600 | 611 |
| 330 | 20240617 | 140100 | 1095596840 | 5600 | 5600 | 5610 | 5600 | 2354 |
| 331 | 20240617 | 140000 | 1082414430 | 5600 | 5600 | 5610 | 5600 | 219 |
| 332 | 20240617 | 135900 | 1081188020 | 5610 | 5610 | 5610 | 5610 | 431 |
| 333 | 20240617 | 135800 | 1078770110 | 5610 | 5610 | 5610 | 5610 | 250 |
| 334 | 20240617 | 135700 | 1077367610 | 5620 | 5610 | 5620 | 5610 | 202 |
| 335 | 20240617 | 135600 | 1076234370 | 5620 | 5600 | 5620 | 5600 | 1289 |
| 336 | 20240617 | 135500 | 1069002790 | 5600 | 5600 | 5600 | 5600 | 272 |
| 337 | 20240617 | 135400 | 1067479590 | 5600 | 5610 | 5610 | 5600 | 2243 |
| 338 | 20240617 | 135300 | 1054915940 | 5600 | 5600 | 5600 | 5600 | 109 |
| 339 | 20240617 | 135200 | 1054305540 | 5600 | 5610 | 5610 | 5600 | 269 |
| 340 | 20240617 | 135100 | 1052799090 | 5610 | 5610 | 5610 | 5610 | 553 |
| 341 | 20240617 | 135000 | 1049696760 | 5610 | 5610 | 5610 | 5610 | 109 |
| 342 | 20240617 | 134900 | 1049085270 | 5620 | 5630 | 5630 | 5620 | 671 |
| 343 | 20240617 | 134800 | 1045312400 | 5650 | 5640 | 5650 | 5640 | 101 |
| 344 | 20240617 | 134700 | 1044742750 | 5650 | 5610 | 5650 | 5610 | 1551 |
| 345 | 20240617 | 134600 | 1036023250 | 5610 | 5600 | 5610 | 5600 | 1232 |
| 346 | 20240617 | 134500 | 1029115820 | 5600 | 5600 | 5600 | 5600 | 916 |
| 347 | 20240617 | 134400 | 1023986220 | 5600 | 5600 | 5610 | 5600 | 2042 |
| 348 | 20240617 | 134300 | 1012546700 | 5600 | 5600 | 5610 | 5600 | 318 |
| 349 | 20240617 | 134200 | 1010764900 | 5600 | 5600 | 5600 | 5600 | 263 |
| 350 | 20240617 | 134100 | 1009292100 | 5610 | 5600 | 5610 | 5600 | 293 |
| 351 | 20240617 | 134000 | 1007649460 | 5610 | 5610 | 5610 | 5610 | 306 |
| 352 | 20240617 | 133900 | 1005932800 | 5610 | 5610 | 5610 | 5610 | 109 |
| 353 | 20240617 | 133800 | 1005321310 | 5620 | 5620 | 5620 | 5610 | 194 |
| 354 | 20240617 | 133700 | 1004231040 | 5630 | 5630 | 5630 | 5630 | 102 |
| 355 | 20240617 | 133600 | 1003656780 | 5640 | 5630 | 5640 | 5630 | 333 |
| 356 | 20240617 | 133500 | 1001780140 | 5640 | 5610 | 5640 | 5610 | 1610 |
| 357 | 20240617 | 133400 | 992747860 | 5600 | 5600 | 5600 | 5600 | 100 |
| 358 | 20240617 | 133300 | 992187860 | 5600 | 5600 | 5610 | 5600 | 791 |
| 359 | 20240617 | 133200 | 987756410 | 5600 | 5600 | 5600 | 5600 | 264 |
| 360 | 20240617 | 133100 | 986278010 | 5600 | 5600 | 5610 | 5600 | 728 |
| 361 | 20240617 | 133000 | 982199370 | 5610 | 5610 | 5610 | 5610 | 449 |
| 362 | 20240617 | 132900 | 979680480 | 5610 | 5620 | 5620 | 5610 | 576 |
| 363 | 20240617 | 132800 | 976449100 | 5620 | 5610 | 5620 | 5610 | 449 |
| 364 | 20240617 | 132700 | 973928360 | 5610 | 5610 | 5610 | 5610 | 1243 |
| 365 | 20240617 | 132600 | 966955130 | 5610 | 5600 | 5620 | 5600 | 183 |
| 366 | 20240617 | 132500 | 965928890 | 5600 | 5600 | 5600 | 5600 | 218 |
| 367 | 20240617 | 132400 | 964708090 | 5610 | 5610 | 5610 | 5610 | 864 |
| 368 | 20240617 | 132300 | 959861050 | 5610 | 5600 | 5610 | 5600 | 297 |
| 369 | 20240617 | 132200 | 958197520 | 5610 | 5610 | 5610 | 5610 | 840 |
| 370 | 20240617 | 132100 | 953485120 | 5610 | 5620 | 5620 | 5610 | 109 |
| 371 | 20240617 | 132000 | 952873620 | 5600 | 5610 | 5610 | 5600 | 535 |
| 372 | 20240617 | 131900 | 949873360 | 5610 | 5600 | 5620 | 5600 | 122 |
| 373 | 20240617 | 131800 | 949189230 | 5610 | 5620 | 5620 | 5610 | 735 |
| 374 | 20240617 | 131700 | 945065870 | 5600 | 5610 | 5610 | 5600 | 5616 |
| 375 | 20240617 | 131600 | 913584190 | 5600 | 5610 | 5610 | 5600 | 1164 |
| 376 | 20240617 | 131500 | 907055700 | 5610 | 5610 | 5610 | 5600 | 1122 |
| 377 | 20240617 | 131400 | 900762370 | 5610 | 5610 | 5610 | 5610 | 120 |
| 378 | 20240617 | 131300 | 900089170 | 5620 | 5610 | 5630 | 5610 | 573 |
| 379 | 20240617 | 131200 | 896870450 | 5610 | 5610 | 5610 | 5610 | 0 |
| 380 | 20240617 | 131100 | 896870450 | 5610 | 5620 | 5630 | 5610 | 1245 |
| 381 | 20240617 | 131000 | 889875100 | 5610 | 5610 | 5610 | 5610 | 399 |
| 382 | 20240617 | 130900 | 887636710 | 5620 | 5620 | 5620 | 5620 | 32 |
| 383 | 20240617 | 130800 | 887456870 | 5630 | 5620 | 5630 | 5620 | 1277 |
| 384 | 20240617 | 130700 | 880280120 | 5620 | 5620 | 5630 | 5620 | 111 |
| 385 | 20240617 | 130600 | 879656290 | 5630 | 5630 | 5630 | 5620 | 1733 |
| 386 | 20240617 | 130500 | 869912010 | 5620 | 5620 | 5620 | 5620 | 108 |
| 387 | 20240617 | 130400 | 869305050 | 5630 | 5630 | 5630 | 5630 | 0 |
| 388 | 20240617 | 130300 | 869305050 | 5630 | 5630 | 5630 | 5630 | 0 |
| 389 | 20240617 | 130200 | 869305050 | 5630 | 5620 | 5630 | 5620 | 398 |
| 390 | 20240617 | 130100 | 867068280 | 5620 | 5620 | 5620 | 5620 | 522 |
| 391 | 20240617 | 130000 | 864134640 | 5620 | 5610 | 5620 | 5610 | 994 |
| 392 | 20240617 | 125900 | 858556450 | 5600 | 5610 | 5610 | 5600 | 5373 |
| 393 | 20240617 | 125800 | 828438210 | 5620 | 5610 | 5630 | 5610 | 1035 |
| 394 | 20240617 | 125700 | 822623030 | 5620 | 5630 | 5630 | 5620 | 15 |
| 395 | 20240617 | 125600 | 822538720 | 5620 | 5620 | 5630 | 5620 | 2512 |
| 396 | 20240617 | 125500 | 808421270 | 5630 | 5620 | 5630 | 5620 | 294 |
| 397 | 20240617 | 125400 | 806767150 | 5630 | 5620 | 5630 | 5620 | 357 |
| 398 | 20240617 | 125300 | 804759180 | 5620 | 5630 | 5630 | 5620 | 326 |
| 399 | 20240617 | 125200 | 802925210 | 5620 | 5630 | 5630 | 5620 | 263 |
| 400 | 20240617 | 125100 | 801447140 | 5620 | 5630 | 5630 | 5620 | 110 |
| 401 | 20240617 | 125000 | 800828930 | 5620 | 5620 | 5630 | 5620 | 708 |
| 402 | 20240617 | 124900 | 796848120 | 5620 | 5620 | 5630 | 5620 | 3393 |
| 403 | 20240617 | 124800 | 777779440 | 5620 | 5630 | 5630 | 5620 | 294 |
| 404 | 20240617 | 124700 | 776125310 | 5620 | 5620 | 5620 | 5620 | 263 |
| 405 | 20240617 | 124600 | 774647250 | 5620 | 5620 | 5620 | 5620 | 305 |
| 406 | 20240617 | 124500 | 772933150 | 5630 | 5630 | 5630 | 5620 | 374 |
| 407 | 20240617 | 124400 | 770829390 | 5630 | 5620 | 5630 | 5620 | 406 |
| 408 | 20240617 | 124300 | 768547340 | 5630 | 5620 | 5630 | 5620 | 294 |
| 409 | 20240617 | 124200 | 766893210 | 5620 | 5620 | 5620 | 5620 | 344 |
| 410 | 20240617 | 124100 | 764959930 | 5620 | 5620 | 5630 | 5620 | 250 |
| 411 | 20240617 | 124000 | 763554920 | 5620 | 5630 | 5630 | 5620 | 682 |
| 412 | 20240617 | 123900 | 759717530 | 5630 | 5630 | 5630 | 5630 | 272 |
| 413 | 20240617 | 123800 | 758186170 | 5640 | 5640 | 5640 | 5640 | 185 |
| 414 | 20240617 | 123700 | 757142770 | 5640 | 5630 | 5640 | 5630 | 28 |
| 415 | 20240617 | 123600 | 756985120 | 5640 | 5640 | 5640 | 5640 | 51 |
| 416 | 20240617 | 123500 | 756697480 | 5630 | 5620 | 5640 | 5620 | 3192 |
| 417 | 20240617 | 123400 | 738749260 | 5610 | 5620 | 5620 | 5610 | 465 |
| 418 | 20240617 | 123300 | 736139050 | 5620 | 5630 | 5630 | 5620 | 394 |
| 419 | 20240617 | 123200 | 733922920 | 5630 | 5670 | 5670 | 5630 | 153 |
| 420 | 20240617 | 123100 | 733061060 | 5640 | 5640 | 5670 | 5640 | 251 |
| 421 | 20240617 | 123000 | 731645360 | 5670 | 5660 | 5670 | 5660 | 101 |
| 422 | 20240617 | 122900 | 731073690 | 5670 | 5660 | 5670 | 5660 | 202 |
| 423 | 20240617 | 122800 | 729930350 | 5670 | 5640 | 5670 | 5640 | 188 |
| 424 | 20240617 | 122700 | 728869970 | 5670 | 5610 | 5670 | 5600 | 6246 |
| 425 | 20240617 | 122600 | 693820620 | 5610 | 5610 | 5620 | 5600 | 2045 |
| 426 | 20240617 | 122500 | 682349210 | 5620 | 5610 | 5620 | 5610 | 3218 |
| 427 | 20240617 | 122400 | 664294390 | 5610 | 5620 | 5620 | 5610 | 238 |
| 428 | 20240617 | 122300 | 662958320 | 5620 | 5610 | 5620 | 5610 | 1550 |
| 429 | 20240617 | 122200 | 654252970 | 5610 | 5620 | 5620 | 5610 | 921 |
| 430 | 20240617 | 122100 | 649085980 | 5610 | 5610 | 5610 | 5610 | 240 |
| 431 | 20240617 | 122000 | 647739580 | 5610 | 5620 | 5620 | 5610 | 1004 |
| 432 | 20240617 | 121900 | 642099750 | 5620 | 5620 | 5620 | 5620 | 109 |
| 433 | 20240617 | 121800 | 641487170 | 5620 | 5630 | 5630 | 5620 | 569 |
| 434 | 20240617 | 121700 | 638287540 | 5620 | 5620 | 5620 | 5620 | 304 |
| 435 | 20240617 | 121600 | 636579060 | 5620 | 5630 | 5630 | 5620 | 111 |
| 436 | 20240617 | 121500 | 635955220 | 5630 | 5620 | 5630 | 5620 | 1841 |
| 437 | 20240617 | 121400 | 625594120 | 5630 | 5620 | 5630 | 5620 | 190 |
| 438 | 20240617 | 121300 | 624526310 | 5620 | 5630 | 5630 | 5620 | 1124 |
| 439 | 20240617 | 121200 | 618207380 | 5620 | 5630 | 5630 | 5620 | 326 |
| 440 | 20240617 | 121100 | 616373080 | 5630 | 5630 | 5640 | 5630 | 1119 |
| 441 | 20240617 | 121000 | 610064560 | 5630 | 5640 | 5640 | 5630 | 480 |
| 442 | 20240617 | 120900 | 607360000 | 5630 | 5630 | 5630 | 5630 | 218 |
| 443 | 20240617 | 120800 | 606132660 | 5630 | 5640 | 5640 | 5630 | 450 |
| 444 | 20240617 | 120700 | 603597310 | 5630 | 5630 | 5630 | 5630 | 108 |
| 445 | 20240617 | 120600 | 602989270 | 5630 | 5640 | 5640 | 5630 | 356 |
| 446 | 20240617 | 120500 | 600984470 | 5640 | 5650 | 5650 | 5640 | 301 |
| 447 | 20240617 | 120400 | 599284910 | 5640 | 5640 | 5640 | 5640 | 113 |
| 448 | 20240617 | 120300 | 598647590 | 5670 | 5650 | 5670 | 5650 | 186 |
| 449 | 20240617 | 120200 | 597596670 | 5640 | 5640 | 5640 | 5640 | 13 |
| 450 | 20240617 | 120100 | 597523350 | 5670 | 5670 | 5670 | 5670 | 1 |
| 451 | 20240617 | 120000 | 597517680 | 5630 | 5620 | 5630 | 5610 | 3054 |
| 452 | 20240617 | 115900 | 580350060 | 5610 | 5610 | 5620 | 5610 | 1550 |
| 453 | 20240617 | 115800 | 571654550 | 5610 | 5620 | 5620 | 5610 | 436 |
| 454 | 20240617 | 115700 | 569208480 | 5620 | 5620 | 5620 | 5610 | 1953 |
| 455 | 20240617 | 115600 | 558242800 | 5620 | 5630 | 5630 | 5620 | 6103 |
| 456 | 20240617 | 115500 | 523943890 | 5630 | 5620 | 5630 | 5620 | 1269 |
| 457 | 20240617 | 115400 | 516810310 | 5630 | 5630 | 5640 | 5630 | 2081 |
| 458 | 20240617 | 115300 | 505094260 | 5640 | 5630 | 5640 | 5630 | 265 |
| 459 | 20240617 | 115200 | 503602300 | 5640 | 5630 | 5640 | 5630 | 333 |
| 460 | 20240617 | 115100 | 501725660 | 5630 | 5630 | 5630 | 5630 | 374 |
| 461 | 20240617 | 115000 | 499620040 | 5630 | 5630 | 5640 | 5630 | 294 |
| 462 | 20240617 | 114900 | 497962980 | 5630 | 5630 | 5630 | 5630 | 464 |
| 463 | 20240617 | 114800 | 495350660 | 5630 | 5630 | 5630 | 5630 | 76 |
| 464 | 20240617 | 114700 | 494922780 | 5640 | 5630 | 5640 | 5630 | 293 |
| 465 | 20240617 | 114600 | 493271340 | 5630 | 5630 | 5630 | 5630 | 264 |
| 466 | 20240617 | 114500 | 491785020 | 5630 | 5640 | 5640 | 5630 | 343 |
| 467 | 20240617 | 114400 | 489851590 | 5640 | 5640 | 5640 | 5640 | 65 |
| 468 | 20240617 | 114300 | 489484990 | 5650 | 5620 | 5650 | 5620 | 3256 |
| 469 | 20240617 | 114200 | 471154780 | 5630 | 5640 | 5640 | 5620 | 4523 |
| 470 | 20240617 | 114100 | 445686350 | 5640 | 5640 | 5640 | 5640 | 1514 |
| 471 | 20240617 | 114000 | 437147390 | 5640 | 5650 | 5650 | 5640 | 293 |
| 472 | 20240617 | 113900 | 435493030 | 5640 | 5640 | 5640 | 5640 | 374 |
| 473 | 20240617 | 113800 | 433383670 | 5640 | 5640 | 5640 | 5640 | 12 |
| 474 | 20240617 | 113700 | 433315990 | 5650 | 5640 | 5650 | 5640 | 620 |
| 475 | 20240617 | 113600 | 429817340 | 5640 | 5640 | 5640 | 5640 | 435 |
| 476 | 20240617 | 113500 | 427363940 | 5650 | 5660 | 5660 | 5650 | 456 |
| 477 | 20240617 | 113400 | 424785700 | 5660 | 5650 | 5660 | 5650 | 587 |
| 478 | 20240617 | 113300 | 421469110 | 5650 | 5650 | 5650 | 5650 | 22 |
| 479 | 20240617 | 113200 | 421344810 | 5650 | 5650 | 5650 | 5640 | 1266 |
| 480 | 20240617 | 113100 | 414194560 | 5650 | 5650 | 5650 | 5650 | 1029 |
| 481 | 20240617 | 113000 | 408380710 | 5650 | 5650 | 5670 | 5640 | 1674 |
| 482 | 20240617 | 112900 | 398923060 | 5650 | 5640 | 5650 | 5640 | 1104 |
| 483 | 20240617 | 112800 | 392688610 | 5640 | 5660 | 5660 | 5640 | 3461 |
| 484 | 20240617 | 112700 | 373141860 | 5650 | 5680 | 5680 | 5650 | 1525 |
| 485 | 20240617 | 112600 | 364511730 | 5680 | 5660 | 5680 | 5660 | 113 |
| 486 | 20240617 | 112500 | 363872090 | 5670 | 5670 | 5680 | 5660 | 755 |
| 487 | 20240617 | 112400 | 359595580 | 5670 | 5670 | 5670 | 5670 | 798 |
| 488 | 20240617 | 112300 | 355070920 | 5670 | 5670 | 5670 | 5670 | 277 |
| 489 | 20240617 | 112200 | 353500330 | 5670 | 5680 | 5680 | 5670 | 1068 |
| 490 | 20240617 | 112100 | 347434630 | 5680 | 5690 | 5690 | 5680 | 382 |
| 491 | 20240617 | 112000 | 345264860 | 5690 | 5690 | 5690 | 5680 | 1155 |
| 492 | 20240617 | 111900 | 338698820 | 5690 | 5690 | 5690 | 5680 | 839 |
| 493 | 20240617 | 111800 | 333926000 | 5690 | 5690 | 5690 | 5690 | 188 |
| 494 | 20240617 | 111700 | 332856280 | 5690 | 5700 | 5720 | 5690 | 369 |
| 495 | 20240617 | 111600 | 330754730 | 5720 | 5720 | 5720 | 5700 | 4 |
| 496 | 20240617 | 111500 | 330731890 | 5690 | 5710 | 5710 | 5690 | 341 |
| 497 | 20240617 | 111400 | 328787900 | 5720 | 5700 | 5720 | 5680 | 2130 |
| 498 | 20240617 | 111300 | 316653340 | 5690 | 5690 | 5700 | 5690 | 586 |
| 499 | 20240617 | 111200 | 313318990 | 5700 | 5690 | 5700 | 5690 | 498 |
| 500 | 20240617 | 111100 | 310483510 | 5690 | 5700 | 5700 | 5690 | 381 |
| 501 | 20240617 | 111000 | 308312900 | 5710 | 5710 | 5710 | 5700 | 1805 |
| 502 | 20240617 | 110900 | 298015560 | 5720 | 5720 | 5720 | 5700 | 592 |
| 503 | 20240617 | 110800 | 294635160 | 5720 | 5730 | 5740 | 5720 | 618 |
| 504 | 20240617 | 110700 | 291097070 | 5730 | 5730 | 5730 | 5720 | 1932 |
| 505 | 20240617 | 110600 | 280031070 | 5710 | 5730 | 5740 | 5710 | 1328 |
| 506 | 20240617 | 110500 | 272432720 | 5750 | 5780 | 5780 | 5750 | 1400 |
| 507 | 20240617 | 110400 | 264358280 | 5780 | 5780 | 5780 | 5780 | 186 |
| 508 | 20240617 | 110300 | 263283200 | 5800 | 5800 | 5800 | 5800 | 187 |
| 509 | 20240617 | 110200 | 262198600 | 5800 | 5800 | 5800 | 5780 | 1964 |
| 510 | 20240617 | 110100 | 250812910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 511 | 20240617 | 110000 | 250812910 | 5810 | 5810 | 5810 | 5810 | 184 |
| 512 | 20240617 | 105900 | 249743870 | 5810 | 5810 | 5810 | 5810 | 300 |
| 513 | 20240617 | 105800 | 248000870 | 5820 | 5820 | 5820 | 5820 | 0 |
| 514 | 20240617 | 105700 | 248000870 | 5820 | 5830 | 5830 | 5820 | 504 |
| 515 | 20240617 | 105600 | 245064030 | 5820 | 5820 | 5820 | 5820 | 0 |
| 516 | 20240617 | 105500 | 245064030 | 5820 | 5810 | 5820 | 5810 | 181 |
| 517 | 20240617 | 105400 | 244011420 | 5830 | 5830 | 5830 | 5830 | 157 |
| 518 | 20240617 | 105300 | 243096110 | 5820 | 5820 | 5820 | 5820 | 20 |
| 519 | 20240617 | 105200 | 242979710 | 5820 | 5820 | 5820 | 5820 | 385 |
| 520 | 20240617 | 105100 | 240739010 | 5820 | 5820 | 5820 | 5810 | 30 |
| 521 | 20240617 | 105000 | 240564690 | 5820 | 5820 | 5820 | 5810 | 507 |
| 522 | 20240617 | 104900 | 237614110 | 5820 | 5810 | 5820 | 5810 | 287 |
| 523 | 20240617 | 104800 | 235946630 | 5830 | 5810 | 5830 | 5810 | 153 |
| 524 | 20240617 | 104700 | 235056490 | 5810 | 5810 | 5810 | 5810 | 147 |
| 525 | 20240617 | 104600 | 234202420 | 5830 | 5840 | 5850 | 5820 | 418 |
| 526 | 20240617 | 104500 | 231767190 | 5850 | 5830 | 5850 | 5830 | 293 |
| 527 | 20240617 | 104400 | 230055540 | 5850 | 5850 | 5850 | 5850 | 0 |
| 528 | 20240617 | 104300 | 230055540 | 5850 | 5840 | 5860 | 5830 | 2235 |
| 529 | 20240617 | 104200 | 216984070 | 5840 | 5840 | 5840 | 5840 | 30 |
| 530 | 20240617 | 104100 | 216808870 | 5840 | 5820 | 5840 | 5820 | 823 |
| 531 | 20240617 | 104000 | 212015010 | 5820 | 5810 | 5820 | 5810 | 7411 |
| 532 | 20240617 | 103900 | 168957080 | 5810 | 5800 | 5810 | 5800 | 47 |
| 533 | 20240617 | 103800 | 168684330 | 5810 | 5810 | 5810 | 5810 | 0 |
| 534 | 20240617 | 103700 | 168684330 | 5810 | 5810 | 5810 | 5810 | 0 |
| 535 | 20240617 | 103600 | 168684330 | 5810 | 5810 | 5810 | 5810 | 1 |
| 536 | 20240617 | 103500 | 168678520 | 5810 | 5800 | 5810 | 5800 | 7 |
| 537 | 20240617 | 103400 | 168637910 | 5800 | 5810 | 5810 | 5790 | 923 |
| 538 | 20240617 | 103300 | 163288110 | 5820 | 5810 | 5820 | 5810 | 194 |
| 539 | 20240617 | 103200 | 162160960 | 5820 | 5800 | 5820 | 5800 | 8 |
| 540 | 20240617 | 103100 | 162114490 | 5820 | 5820 | 5820 | 5800 | 309 |
| 541 | 20240617 | 103000 | 160316170 | 5820 | 5820 | 5820 | 5820 | 0 |
| 542 | 20240617 | 102900 | 160316170 | 5820 | 5820 | 5820 | 5820 | 0 |
| 543 | 20240617 | 102800 | 160316170 | 5820 | 5800 | 5820 | 5800 | 50 |
| 544 | 20240617 | 102700 | 160025190 | 5820 | 5800 | 5820 | 5800 | 3 |
| 545 | 20240617 | 102600 | 160007770 | 5820 | 5820 | 5820 | 5820 | 1 |
| 546 | 20240617 | 102500 | 160001950 | 5800 | 5800 | 5800 | 5800 | 175 |
| 547 | 20240617 | 102400 | 158986950 | 5820 | 5820 | 5820 | 5820 | 147 |
| 548 | 20240617 | 102300 | 158131410 | 5820 | 5810 | 5820 | 5800 | 255 |
| 549 | 20240617 | 102200 | 156649910 | 5810 | 5800 | 5810 | 5800 | 101 |
| 550 | 20240617 | 102100 | 156064090 | 5800 | 5790 | 5800 | 5790 | 1103 |
| 551 | 20240617 | 102000 | 149673790 | 5760 | 5760 | 5760 | 5760 | 40 |
| 552 | 20240617 | 101900 | 149443390 | 5790 | 5790 | 5790 | 5790 | 128 |
| 553 | 20240617 | 101800 | 148702270 | 5790 | 5770 | 5790 | 5730 | 271 |
| 554 | 20240617 | 101700 | 147146450 | 5800 | 5770 | 5800 | 5770 | 2401 |
| 555 | 20240617 | 101600 | 133281470 | 5770 | 5770 | 5780 | 5770 | 205 |
| 556 | 20240617 | 101500 | 132098590 | 5770 | 5740 | 5770 | 5740 | 3515 |
| 557 | 20240617 | 101400 | 111858000 | 5740 | 5740 | 5740 | 5740 | 289 |
| 558 | 20240617 | 101300 | 110199140 | 5740 | 5740 | 5740 | 5740 | 120 |
| 559 | 20240617 | 101200 | 109510340 | 5740 | 5740 | 5740 | 5740 | 118 |
| 560 | 20240617 | 101100 | 108833020 | 5740 | 5740 | 5740 | 5740 | 159 |
| 561 | 20240617 | 101000 | 107920360 | 5740 | 5740 | 5740 | 5740 | 22 |
| 562 | 20240617 | 100900 | 107794080 | 5740 | 5740 | 5740 | 5740 | 0 |
| 563 | 20240617 | 100800 | 107794080 | 5740 | 5740 | 5740 | 5740 | 0 |
| 564 | 20240617 | 100700 | 107794080 | 5740 | 5730 | 5740 | 5730 | 46 |
| 565 | 20240617 | 100600 | 107530390 | 5740 | 5730 | 5740 | 5730 | 79 |
| 566 | 20240617 | 100500 | 107077710 | 5730 | 5730 | 5730 | 5730 | 1 |
| 567 | 20240617 | 100400 | 107071980 | 5730 | 5710 | 5730 | 5710 | 407 |
| 568 | 20240617 | 100300 | 104745720 | 5710 | 5720 | 5730 | 5710 | 282 |
| 569 | 20240617 | 100200 | 103134160 | 5730 | 5730 | 5730 | 5730 | 164 |
| 570 | 20240617 | 100100 | 102194440 | 5740 | 5740 | 5740 | 5740 | 0 |
| 571 | 20240617 | 100000 | 102194440 | 5740 | 5740 | 5740 | 5730 | 214 |
| 572 | 20240617 | 095900 | 100967980 | 5740 | 5740 | 5740 | 5740 | 2 |
| 573 | 20240617 | 095800 | 100956500 | 5750 | 5750 | 5750 | 5750 | 0 |
| 574 | 20240617 | 095700 | 100956500 | 5750 | 5750 | 5750 | 5750 | 6 |
| 575 | 20240617 | 095600 | 100922000 | 5740 | 5740 | 5740 | 5740 | 152 |
| 576 | 20240617 | 095500 | 100049520 | 5750 | 5750 | 5750 | 5750 | 1 |
| 577 | 20240617 | 095400 | 100043770 | 5750 | 5750 | 5750 | 5740 | 464 |
| 578 | 20240617 | 095300 | 97376020 | 5750 | 5740 | 5750 | 5740 | 129 |
| 579 | 20240617 | 095200 | 96635550 | 5750 | 5740 | 5750 | 5740 | 34 |
| 580 | 20240617 | 095100 | 96440380 | 5760 | 5760 | 5760 | 5740 | 730 |
| 581 | 20240617 | 095000 | 92236660 | 5750 | 5740 | 5760 | 5740 | 520 |
| 582 | 20240617 | 094900 | 89246550 | 5740 | 5730 | 5740 | 5730 | 3963 |
| 583 | 20240617 | 094800 | 66525540 | 5730 | 5720 | 5730 | 5720 | 1531 |
| 584 | 20240617 | 094700 | 57765110 | 5720 | 5720 | 5720 | 5720 | 27 |
| 585 | 20240617 | 094600 | 57610670 | 5720 | 5720 | 5720 | 5720 | 0 |
| 586 | 20240617 | 094500 | 57610670 | 5720 | 5720 | 5720 | 5710 | 160 |
| 587 | 20240617 | 094400 | 56695480 | 5720 | 5690 | 5720 | 5690 | 1350 |
| 588 | 20240617 | 094300 | 49000920 | 5690 | 5690 | 5690 | 5690 | 0 |
| 589 | 20240617 | 094200 | 49000920 | 5690 | 5680 | 5690 | 5680 | 150 |
| 590 | 20240617 | 094100 | 48148910 | 5660 | 5670 | 5670 | 5660 | 1255 |
| 591 | 20240617 | 094000 | 41042720 | 5670 | 5680 | 5680 | 5670 | 703 |
| 592 | 20240617 | 093900 | 37056640 | 5680 | 5680 | 5680 | 5680 | 28 |
| 593 | 20240617 | 093800 | 36897600 | 5680 | 5680 | 5680 | 5680 | 157 |
| 594 | 20240617 | 093700 | 36005840 | 5690 | 5690 | 5690 | 5690 | 42 |
| 595 | 20240617 | 093600 | 35766860 | 5690 | 5690 | 5690 | 5690 | 114 |
| 596 | 20240617 | 093500 | 35118200 | 5690 | 5680 | 5690 | 5680 | 6 |
| 597 | 20240617 | 093400 | 35084110 | 5690 | 5680 | 5690 | 5680 | 150 |
| 598 | 20240617 | 093300 | 34232100 | 5670 | 5670 | 5670 | 5670 | 1022 |
| 599 | 20240617 | 093200 | 28437360 | 5690 | 5670 | 5690 | 5670 | 124 |
| 600 | 20240617 | 093100 | 27734220 | 5670 | 5670 | 5670 | 5670 | 750 |
| 601 | 20240617 | 093000 | 23481720 | 5680 | 5690 | 5690 | 5680 | 321 |
| 602 | 20240617 | 092900 | 21658430 | 5690 | 5690 | 5690 | 5690 | 120 |
| 603 | 20240617 | 092800 | 20975630 | 5700 | 5700 | 5700 | 5700 | 0 |
| 604 | 20240617 | 092700 | 20975630 | 5700 | 5700 | 5700 | 5700 | 0 |
| 605 | 20240617 | 092600 | 20975630 | 5700 | 5720 | 5720 | 5690 | 208 |
| 606 | 20240617 | 092500 | 19789030 | 5730 | 5730 | 5730 | 5730 | 0 |
| 607 | 20240617 | 092400 | 19789030 | 5730 | 5730 | 5730 | 5730 | 0 |
| 608 | 20240617 | 092300 | 19789030 | 5730 | 5730 | 5730 | 5730 | 0 |
| 609 | 20240617 | 092200 | 19789030 | 5730 | 5730 | 5730 | 5730 | 0 |
| 610 | 20240617 | 092100 | 19789030 | 5730 | 5730 | 5730 | 5730 | 0 |
| 611 | 20240617 | 092000 | 19789030 | 5730 | 5730 | 5730 | 5730 | 0 |
| 612 | 20240617 | 091900 | 19789030 | 5730 | 5730 | 5730 | 5730 | 0 |
| 613 | 20240617 | 091800 | 19789030 | 5730 | 5720 | 5730 | 5720 | 159 |
| 614 | 20240617 | 091700 | 18879540 | 5720 | 5720 | 5720 | 5720 | 35 |
| 615 | 20240617 | 091600 | 18679340 | 5700 | 5700 | 5700 | 5700 | 10 |
| 616 | 20240617 | 091500 | 18622340 | 5730 | 5730 | 5730 | 5730 | 4 |
| 617 | 20240617 | 091400 | 18599420 | 5730 | 5730 | 5730 | 5730 | 10 |
| 618 | 20240617 | 091300 | 18542120 | 5720 | 5720 | 5720 | 5720 | 300 |
| 619 | 20240617 | 091200 | 16826120 | 5720 | 5700 | 5720 | 5700 | 253 |
| 620 | 20240617 | 091100 | 15384000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 621 | 20240617 | 091000 | 15384000 | 5700 | 5700 | 5700 | 5700 | 50 |
| 622 | 20240617 | 090900 | 15099000 | 5700 | 5670 | 5700 | 5670 | 3 |
| 623 | 20240617 | 090800 | 15081930 | 5700 | 5690 | 5700 | 5690 | 20 |
| 624 | 20240617 | 090700 | 14968110 | 5690 | 5680 | 5700 | 5670 | 850 |
| 625 | 20240617 | 090600 | 10133640 | 5680 | 5680 | 5680 | 5680 | 7 |
| 626 | 20240617 | 090500 | 10093880 | 5710 | 5710 | 5710 | 5710 | 0 |
| 627 | 20240617 | 090400 | 10093880 | 5710 | 5670 | 5710 | 5670 | 28 |
| 628 | 20240617 | 090300 | 9935080 | 5680 | 5680 | 5680 | 5680 | 40 |
| 629 | 20240617 | 090200 | 9707880 | 5680 | 5680 | 5680 | 5680 | 100 |
| 630 | 20240617 | 090100 | 9139880 | 5670 | 5690 | 5690 | 5670 | 800 |
| 631 | 20240617 | 090000 | 4592880 | 5720 | 5720 | 5720 | 5670 | 794 |