33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 192300 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 3768 |
| 3 | 20240617 | 192200 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 4 | 20240617 | 192100 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 5 | 20240617 | 192000 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 6 | 20240617 | 191900 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 7 | 20240617 | 191800 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 8 | 20240617 | 191700 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 9 | 20240617 | 191600 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 10 | 20240617 | 191500 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 11 | 20240617 | 191400 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 12 | 20240617 | 191300 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 13 | 20240617 | 191200 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 14 | 20240617 | 191100 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 15 | 20240617 | 191000 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 16 | 20240617 | 190900 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 17 | 20240617 | 190800 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 18 | 20240617 | 190700 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 19 | 20240617 | 190600 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 20 | 20240617 | 190500 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 21 | 20240617 | 190400 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 22 | 20240617 | 190300 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 23 | 20240617 | 190200 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 24 | 20240617 | 190100 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 25 | 20240617 | 190000 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 26 | 20240617 | 185900 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 27 | 20240617 | 185800 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 28 | 20240617 | 185700 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 29 | 20240617 | 185600 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 30 | 20240617 | 185500 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 31 | 20240617 | 185400 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 32 | 20240617 | 185300 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 3768 |
| 33 | 20240617 | 185200 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 34 | 20240617 | 185100 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 35 | 20240617 | 185000 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 36 | 20240617 | 184900 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 37 | 20240617 | 184800 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 38 | 20240617 | 184700 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 39 | 20240617 | 184600 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 40 | 20240617 | 184500 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 41 | 20240617 | 184400 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 42 | 20240617 | 184300 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 43 | 20240617 | 184200 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 44 | 20240617 | 184100 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 45 | 20240617 | 184000 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 46 | 20240617 | 183900 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 47 | 20240617 | 183800 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 48 | 20240617 | 183700 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 49 | 20240617 | 183600 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 50 | 20240617 | 183500 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 51 | 20240617 | 183400 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 52 | 20240617 | 183300 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 53 | 20240617 | 183200 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 54 | 20240617 | 183100 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 55 | 20240617 | 183000 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 56 | 20240617 | 182900 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 57 | 20240617 | 182800 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 58 | 20240617 | 182700 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 59 | 20240617 | 182600 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 60 | 20240617 | 182500 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 61 | 20240617 | 182400 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 62 | 20240617 | 182300 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 3768 |
| 63 | 20240617 | 182200 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 64 | 20240617 | 182100 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 65 | 20240617 | 182000 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 66 | 20240617 | 181900 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 67 | 20240617 | 181800 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 68 | 20240617 | 181700 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 69 | 20240617 | 181600 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 70 | 20240617 | 181500 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 71 | 20240617 | 181400 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 72 | 20240617 | 181300 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 73 | 20240617 | 181200 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 74 | 20240617 | 181100 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 75 | 20240617 | 181000 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 76 | 20240617 | 180900 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 77 | 20240617 | 180800 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 78 | 20240617 | 180700 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 79 | 20240617 | 180600 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 80 | 20240617 | 180500 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 81 | 20240617 | 180400 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 82 | 20240617 | 180300 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 83 | 20240617 | 180200 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 84 | 20240617 | 180100 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 85 | 20240617 | 180000 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 86 | 20240617 | 175900 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 87 | 20240617 | 175800 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 88 | 20240617 | 175700 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 89 | 20240617 | 175600 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 90 | 20240617 | 175500 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 91 | 20240617 | 175400 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 92 | 20240617 | 175300 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 3768 |
| 93 | 20240617 | 175200 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 94 | 20240617 | 175100 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 95 | 20240617 | 175000 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 96 | 20240617 | 174900 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 97 | 20240617 | 174800 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 98 | 20240617 | 174700 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 99 | 20240617 | 174600 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 100 | 20240617 | 174500 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 101 | 20240617 | 174400 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 102 | 20240617 | 174300 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 103 | 20240617 | 174200 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 104 | 20240617 | 174100 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 105 | 20240617 | 174000 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 106 | 20240617 | 173900 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 107 | 20240617 | 173800 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 108 | 20240617 | 173700 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 109 | 20240617 | 173600 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 110 | 20240617 | 173500 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 111 | 20240617 | 173400 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 112 | 20240617 | 173300 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 113 | 20240617 | 173200 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 114 | 20240617 | 173100 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 115 | 20240617 | 173000 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 116 | 20240617 | 172900 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 117 | 20240617 | 172800 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 118 | 20240617 | 172700 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 119 | 20240617 | 172600 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 120 | 20240617 | 172500 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 121 | 20240617 | 172400 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 122 | 20240617 | 172300 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 3768 |
| 123 | 20240617 | 172200 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 124 | 20240617 | 172100 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 125 | 20240617 | 172000 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 126 | 20240617 | 171900 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 127 | 20240617 | 171800 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 128 | 20240617 | 171700 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 129 | 20240617 | 171600 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 130 | 20240617 | 171500 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 131 | 20240617 | 171400 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 132 | 20240617 | 171300 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 133 | 20240617 | 171200 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 134 | 20240617 | 171100 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 135 | 20240617 | 171000 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 136 | 20240617 | 170900 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 137 | 20240617 | 170800 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 138 | 20240617 | 170700 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 139 | 20240617 | 170600 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 140 | 20240617 | 170500 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 141 | 20240617 | 170400 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 142 | 20240617 | 170300 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 143 | 20240617 | 170200 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 144 | 20240617 | 170100 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 145 | 20240617 | 170000 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 146 | 20240617 | 165900 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 147 | 20240617 | 165800 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 148 | 20240617 | 165700 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 149 | 20240617 | 165600 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 150 | 20240617 | 165500 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 151 | 20240617 | 165400 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 152 | 20240617 | 165300 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 3768 |
| 153 | 20240617 | 165200 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 154 | 20240617 | 165100 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 155 | 20240617 | 165000 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 156 | 20240617 | 164900 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 157 | 20240617 | 164800 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 158 | 20240617 | 164700 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 159 | 20240617 | 164600 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 160 | 20240617 | 164500 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 161 | 20240617 | 164400 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 162 | 20240617 | 164300 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 163 | 20240617 | 164200 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 164 | 20240617 | 164100 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 165 | 20240617 | 164000 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 166 | 20240617 | 163900 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 167 | 20240617 | 163800 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 168 | 20240617 | 163700 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 169 | 20240617 | 163600 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 170 | 20240617 | 163500 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 171 | 20240617 | 163400 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 172 | 20240617 | 163300 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 173 | 20240617 | 163200 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 174 | 20240617 | 163100 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 175 | 20240617 | 163000 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 176 | 20240617 | 162900 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 177 | 20240617 | 162800 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 178 | 20240617 | 162700 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 179 | 20240617 | 162600 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 180 | 20240617 | 162500 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 181 | 20240617 | 162400 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 182 | 20240617 | 162300 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 3768 |
| 183 | 20240617 | 162200 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 184 | 20240617 | 162100 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 185 | 20240617 | 162000 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 186 | 20240617 | 161900 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 187 | 20240617 | 161800 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 188 | 20240617 | 161700 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 189 | 20240617 | 161600 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 190 | 20240617 | 161500 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 191 | 20240617 | 161400 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 192 | 20240617 | 161300 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 193 | 20240617 | 161200 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 194 | 20240617 | 161100 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 195 | 20240617 | 161000 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 196 | 20240617 | 160900 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 197 | 20240617 | 160800 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 198 | 20240617 | 160700 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 199 | 20240617 | 160600 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 200 | 20240617 | 160500 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 201 | 20240617 | 160400 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 202 | 20240617 | 160300 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 203 | 20240617 | 160200 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 204 | 20240617 | 160100 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 205 | 20240617 | 160000 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 206 | 20240617 | 155900 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 207 | 20240617 | 155800 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 208 | 20240617 | 155700 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 209 | 20240617 | 155600 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 210 | 20240617 | 155500 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 211 | 20240617 | 155400 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 212 | 20240617 | 155300 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 3768 |
| 213 | 20240617 | 155200 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 214 | 20240617 | 155100 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 215 | 20240617 | 155000 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 216 | 20240617 | 154900 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 217 | 20240617 | 154800 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 218 | 20240617 | 154700 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 219 | 20240617 | 154600 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 220 | 20240617 | 154500 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 221 | 20240617 | 154400 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 222 | 20240617 | 154300 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 223 | 20240617 | 154200 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 224 | 20240617 | 154100 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 225 | 20240617 | 154000 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 226 | 20240617 | 153900 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 227 | 20240617 | 153800 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 228 | 20240617 | 153700 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 229 | 20240617 | 153600 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 230 | 20240617 | 153500 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 231 | 20240617 | 153400 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 232 | 20240617 | 153300 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 233 | 20240617 | 153200 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 234 | 20240617 | 153100 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 0 |
| 235 | 20240617 | 153000 | 1392699120 | 19350 | 19350 | 19350 | 19350 | 3768 |
| 236 | 20240617 | 152900 | 1319788320 | 19280 | 19280 | 19280 | 19280 | 0 |
| 237 | 20240617 | 152800 | 1319788320 | 19280 | 19280 | 19280 | 19280 | 0 |
| 238 | 20240617 | 152700 | 1319788320 | 19280 | 19280 | 19280 | 19280 | 0 |
| 239 | 20240617 | 152600 | 1319788320 | 19280 | 19280 | 19280 | 19280 | 0 |
| 240 | 20240617 | 152500 | 1319788320 | 19280 | 19280 | 19280 | 19280 | 0 |
| 241 | 20240617 | 152400 | 1319788320 | 19280 | 19280 | 19280 | 19280 | 0 |
| 242 | 20240617 | 152300 | 1319788320 | 19280 | 19280 | 19280 | 19280 | 0 |
| 243 | 20240617 | 152200 | 1319788320 | 19280 | 19280 | 19280 | 19280 | 0 |
| 244 | 20240617 | 152100 | 1319788320 | 19280 | 19280 | 19280 | 19280 | 0 |
| 245 | 20240617 | 152000 | 1319788320 | 19280 | 19280 | 19280 | 19280 | 0 |
| 246 | 20240617 | 151900 | 1319788320 | 19280 | 19360 | 19370 | 19280 | 426 |
| 247 | 20240617 | 151800 | 1311539040 | 19380 | 19220 | 19380 | 19220 | 343 |
| 248 | 20240617 | 151700 | 1304902400 | 19220 | 19250 | 19350 | 19200 | 6277 |
| 249 | 20240617 | 151600 | 1184190890 | 19260 | 19260 | 19260 | 19260 | 64 |
| 250 | 20240617 | 151500 | 1182958250 | 19250 | 19290 | 19370 | 19250 | 135 |
| 251 | 20240617 | 151400 | 1180355950 | 19310 | 19250 | 19310 | 19240 | 23 |
| 252 | 20240617 | 151300 | 1179913210 | 19250 | 19240 | 19250 | 19230 | 843 |
| 253 | 20240617 | 151200 | 1163695000 | 19230 | 19240 | 19310 | 19230 | 776 |
| 254 | 20240617 | 151100 | 1148769140 | 19240 | 19250 | 19250 | 19240 | 173 |
| 255 | 20240617 | 151000 | 1145439560 | 19260 | 19260 | 19270 | 19250 | 295 |
| 256 | 20240617 | 150900 | 1139759070 | 19250 | 19260 | 19270 | 19250 | 200 |
| 257 | 20240617 | 150800 | 1135906750 | 19270 | 19270 | 19270 | 19270 | 54 |
| 258 | 20240617 | 150700 | 1134866170 | 19260 | 19270 | 19270 | 19250 | 239 |
| 259 | 20240617 | 150600 | 1130263090 | 19270 | 19270 | 19280 | 19270 | 67 |
| 260 | 20240617 | 150500 | 1128971990 | 19270 | 19260 | 19270 | 19260 | 174 |
| 261 | 20240617 | 150400 | 1125620130 | 19260 | 19260 | 19260 | 19250 | 185 |
| 262 | 20240617 | 150300 | 1122057900 | 19270 | 19270 | 19270 | 19260 | 72 |
| 263 | 20240617 | 150200 | 1120670620 | 19270 | 19270 | 19320 | 19270 | 135 |
| 264 | 20240617 | 150100 | 1118067530 | 19270 | 19280 | 19280 | 19260 | 642 |
| 265 | 20240617 | 150000 | 1105701160 | 19280 | 19300 | 19300 | 19280 | 163 |
| 266 | 20240617 | 145900 | 1102557370 | 19310 | 19290 | 19310 | 19270 | 296 |
| 267 | 20240617 | 145800 | 1096846950 | 19260 | 19250 | 19290 | 19250 | 205 |
| 268 | 20240617 | 145700 | 1092898920 | 19260 | 19260 | 19290 | 19260 | 100 |
| 269 | 20240617 | 145600 | 1090972890 | 19250 | 19250 | 19250 | 19230 | 387 |
| 270 | 20240617 | 145500 | 1083524960 | 19240 | 19230 | 19240 | 19230 | 24 |
| 271 | 20240617 | 145400 | 1083063210 | 19240 | 19240 | 19250 | 19240 | 245 |
| 272 | 20240617 | 145300 | 1078348860 | 19240 | 19250 | 19250 | 19240 | 98 |
| 273 | 20240617 | 145200 | 1076463330 | 19240 | 19230 | 19250 | 19230 | 74 |
| 274 | 20240617 | 145100 | 1075039640 | 19240 | 19240 | 19250 | 19230 | 180 |
| 275 | 20240617 | 145000 | 1071577420 | 19230 | 19240 | 19240 | 19230 | 107 |
| 276 | 20240617 | 144900 | 1069519720 | 19240 | 19230 | 19240 | 19230 | 228 |
| 277 | 20240617 | 144800 | 1065135160 | 19230 | 19240 | 19240 | 19230 | 161 |
| 278 | 20240617 | 144700 | 1062038110 | 19240 | 19240 | 19240 | 19240 | 92 |
| 279 | 20240617 | 144600 | 1060268030 | 19230 | 19230 | 19240 | 19230 | 160 |
| 280 | 20240617 | 144500 | 1057191200 | 19230 | 19230 | 19240 | 19230 | 311 |
| 281 | 20240617 | 144400 | 1051210540 | 19240 | 19240 | 19240 | 19240 | 17 |
| 282 | 20240617 | 144300 | 1050883460 | 19230 | 19250 | 19250 | 19230 | 197 |
| 283 | 20240617 | 144200 | 1047093240 | 19250 | 19240 | 19250 | 19240 | 23 |
| 284 | 20240617 | 144100 | 1046650670 | 19240 | 19250 | 19250 | 19240 | 222 |
| 285 | 20240617 | 144000 | 1042378580 | 19250 | 19250 | 19250 | 19240 | 557 |
| 286 | 20240617 | 143900 | 1031656450 | 19240 | 19240 | 19240 | 19240 | 166 |
| 287 | 20240617 | 143800 | 1028462610 | 19230 | 19230 | 19230 | 19230 | 132 |
| 288 | 20240617 | 143700 | 1025924250 | 19230 | 19240 | 19240 | 19230 | 211 |
| 289 | 20240617 | 143600 | 1021865450 | 19240 | 19240 | 19240 | 19240 | 0 |
| 290 | 20240617 | 143500 | 1021865450 | 19240 | 19250 | 19250 | 19240 | 272 |
| 291 | 20240617 | 143400 | 1016632160 | 19240 | 19250 | 19250 | 19240 | 210 |
| 292 | 20240617 | 143300 | 1012590570 | 19250 | 19250 | 19250 | 19250 | 36 |
| 293 | 20240617 | 143200 | 1011897570 | 19250 | 19250 | 19250 | 19250 | 214 |
| 294 | 20240617 | 143100 | 1007778070 | 19250 | 19280 | 19300 | 19250 | 73 |
| 295 | 20240617 | 143000 | 1006371500 | 19280 | 19250 | 19280 | 19250 | 211 |
| 296 | 20240617 | 142900 | 1002306640 | 19260 | 19240 | 19260 | 19240 | 528 |
| 297 | 20240617 | 142800 | 992147890 | 19240 | 19240 | 19240 | 19240 | 132 |
| 298 | 20240617 | 142700 | 989608210 | 19240 | 19270 | 19280 | 19240 | 22 |
| 299 | 20240617 | 142600 | 989184720 | 19240 | 19250 | 19250 | 19230 | 343 |
| 300 | 20240617 | 142500 | 982584830 | 19250 | 19240 | 19250 | 19240 | 18 |
| 301 | 20240617 | 142400 | 982238500 | 19240 | 19250 | 19250 | 19240 | 218 |
| 302 | 20240617 | 142300 | 978042320 | 19250 | 19250 | 19250 | 19250 | 24 |
| 303 | 20240617 | 142200 | 977580320 | 19250 | 19240 | 19250 | 19230 | 212 |
| 304 | 20240617 | 142100 | 973499720 | 19240 | 19240 | 19240 | 19240 | 153 |
| 305 | 20240617 | 142000 | 970556000 | 19240 | 19240 | 19250 | 19240 | 187 |
| 306 | 20240617 | 141900 | 966958070 | 19240 | 19240 | 19250 | 19240 | 148 |
| 307 | 20240617 | 141800 | 964109510 | 19240 | 19240 | 19260 | 19240 | 127 |
| 308 | 20240617 | 141700 | 961665160 | 19240 | 19240 | 19240 | 19240 | 48 |
| 309 | 20240617 | 141600 | 960741640 | 19270 | 19250 | 19270 | 19240 | 467 |
| 310 | 20240617 | 141500 | 951751370 | 19300 | 19260 | 19300 | 19250 | 166 |
| 311 | 20240617 | 141400 | 948554350 | 19260 | 19260 | 19260 | 19260 | 110 |
| 312 | 20240617 | 141300 | 946435750 | 19270 | 19280 | 19280 | 19270 | 339 |
| 313 | 20240617 | 141200 | 939902890 | 19280 | 19290 | 19290 | 19280 | 22 |
| 314 | 20240617 | 141100 | 939478650 | 19300 | 19300 | 19300 | 19290 | 231 |
| 315 | 20240617 | 141000 | 935021000 | 19300 | 19280 | 19300 | 19270 | 359 |
| 316 | 20240617 | 140900 | 928100240 | 19280 | 19280 | 19280 | 19280 | 179 |
| 317 | 20240617 | 140800 | 924649120 | 19280 | 19290 | 19290 | 19280 | 61 |
| 318 | 20240617 | 140700 | 923472550 | 19290 | 19310 | 19310 | 19290 | 66 |
| 319 | 20240617 | 140600 | 922198910 | 19310 | 19280 | 19310 | 19270 | 231 |
| 320 | 20240617 | 140500 | 917742820 | 19270 | 19270 | 19280 | 19270 | 142 |
| 321 | 20240617 | 140400 | 915006470 | 19280 | 19270 | 19280 | 19270 | 99 |
| 322 | 20240617 | 140300 | 913098690 | 19280 | 19290 | 19290 | 19280 | 131 |
| 323 | 20240617 | 140200 | 910572850 | 19290 | 19290 | 19320 | 19290 | 166 |
| 324 | 20240617 | 140100 | 907370520 | 19290 | 19290 | 19300 | 19290 | 47 |
| 325 | 20240617 | 140000 | 906463880 | 19300 | 19290 | 19300 | 19290 | 292 |
| 326 | 20240617 | 135900 | 900831150 | 19290 | 19290 | 19290 | 19290 | 58 |
| 327 | 20240617 | 135800 | 899712330 | 19290 | 19300 | 19300 | 19290 | 181 |
| 328 | 20240617 | 135700 | 896220640 | 19300 | 19300 | 19300 | 19300 | 124 |
| 329 | 20240617 | 135600 | 893827440 | 19300 | 19300 | 19300 | 19300 | 429 |
| 330 | 20240617 | 135500 | 885547740 | 19310 | 19310 | 19310 | 19310 | 46 |
| 331 | 20240617 | 135400 | 884659480 | 19310 | 19310 | 19310 | 19310 | 372 |
| 332 | 20240617 | 135300 | 877476160 | 19320 | 19320 | 19320 | 19320 | 3 |
| 333 | 20240617 | 135200 | 877418200 | 19310 | 19320 | 19320 | 19310 | 311 |
| 334 | 20240617 | 135100 | 871411860 | 19320 | 19320 | 19320 | 19320 | 119 |
| 335 | 20240617 | 135000 | 869112780 | 19320 | 19310 | 19320 | 19310 | 260 |
| 336 | 20240617 | 134900 | 864091140 | 19310 | 19320 | 19320 | 19310 | 94 |
| 337 | 20240617 | 134800 | 862275440 | 19320 | 19320 | 19330 | 19320 | 126 |
| 338 | 20240617 | 134700 | 859841110 | 19320 | 19320 | 19320 | 19320 | 299 |
| 339 | 20240617 | 134600 | 854064430 | 19320 | 19330 | 19340 | 19320 | 243 |
| 340 | 20240617 | 134500 | 849368240 | 19340 | 19330 | 19340 | 19330 | 143 |
| 341 | 20240617 | 134400 | 846604030 | 19340 | 19350 | 19350 | 19330 | 134 |
| 342 | 20240617 | 134300 | 844012750 | 19340 | 19350 | 19380 | 19340 | 30 |
| 343 | 20240617 | 134200 | 843432410 | 19480 | 19410 | 19480 | 19330 | 12 |
| 344 | 20240617 | 134100 | 843200140 | 19480 | 19320 | 19500 | 19320 | 440 |
| 345 | 20240617 | 134000 | 834683100 | 19330 | 19320 | 19330 | 19320 | 42 |
| 346 | 20240617 | 133900 | 833871650 | 19320 | 19330 | 19330 | 19320 | 215 |
| 347 | 20240617 | 133800 | 829716020 | 19320 | 19320 | 19330 | 19320 | 162 |
| 348 | 20240617 | 133700 | 826586170 | 19320 | 19320 | 19320 | 19320 | 103 |
| 349 | 20240617 | 133600 | 824596210 | 19320 | 19320 | 19330 | 19320 | 83 |
| 350 | 20240617 | 133500 | 822992370 | 19320 | 19330 | 19330 | 19320 | 231 |
| 351 | 20240617 | 133400 | 818528870 | 19330 | 19320 | 19330 | 19320 | 86 |
| 352 | 20240617 | 133300 | 816867270 | 19320 | 19320 | 19320 | 19320 | 258 |
| 353 | 20240617 | 133200 | 811882710 | 19320 | 19330 | 19330 | 19320 | 58 |
| 354 | 20240617 | 133100 | 810762010 | 19320 | 19320 | 19320 | 19320 | 263 |
| 355 | 20240617 | 133000 | 805680850 | 19320 | 19330 | 19330 | 19320 | 128 |
| 356 | 20240617 | 132900 | 803207260 | 19330 | 19330 | 19340 | 19330 | 75 |
| 357 | 20240617 | 132800 | 801757410 | 19330 | 19340 | 19340 | 19330 | 251 |
| 358 | 20240617 | 132700 | 796905180 | 19330 | 19340 | 19340 | 19330 | 55 |
| 359 | 20240617 | 132600 | 795842010 | 19330 | 19330 | 19340 | 19330 | 165 |
| 360 | 20240617 | 132500 | 792652420 | 19330 | 19330 | 19330 | 19330 | 112 |
| 361 | 20240617 | 132400 | 790487460 | 19330 | 19330 | 19330 | 19330 | 163 |
| 362 | 20240617 | 132300 | 787336670 | 19330 | 19330 | 19340 | 19330 | 137 |
| 363 | 20240617 | 132200 | 784688450 | 19330 | 19330 | 19330 | 19330 | 230 |
| 364 | 20240617 | 132100 | 780242550 | 19340 | 19330 | 19340 | 19330 | 59 |
| 365 | 20240617 | 132000 | 779101930 | 19330 | 19340 | 19340 | 19330 | 184 |
| 366 | 20240617 | 131900 | 775544500 | 19340 | 19340 | 19340 | 19340 | 137 |
| 367 | 20240617 | 131800 | 772894920 | 19340 | 19340 | 19340 | 19340 | 176 |
| 368 | 20240617 | 131700 | 769491080 | 19340 | 19350 | 19350 | 19340 | 242 |
| 369 | 20240617 | 131600 | 764809220 | 19350 | 19340 | 19350 | 19340 | 182 |
| 370 | 20240617 | 131500 | 761289020 | 19340 | 19330 | 19340 | 19330 | 100 |
| 371 | 20240617 | 131400 | 759355120 | 19330 | 19340 | 19340 | 19330 | 282 |
| 372 | 20240617 | 131300 | 753903960 | 19330 | 19330 | 19330 | 19330 | 66 |
| 373 | 20240617 | 131200 | 752628180 | 19330 | 19320 | 19330 | 19320 | 255 |
| 374 | 20240617 | 131100 | 747701080 | 19320 | 19330 | 19330 | 19320 | 135 |
| 375 | 20240617 | 131000 | 745092870 | 19340 | 19300 | 19340 | 19300 | 103 |
| 376 | 20240617 | 130900 | 743103860 | 19300 | 19310 | 19320 | 19300 | 162 |
| 377 | 20240617 | 130800 | 739976450 | 19320 | 19300 | 19320 | 19300 | 106 |
| 378 | 20240617 | 130700 | 737929990 | 19300 | 19310 | 19340 | 19300 | 467 |
| 379 | 20240617 | 130600 | 728912290 | 19320 | 19340 | 19360 | 19320 | 71 |
| 380 | 20240617 | 130500 | 727540510 | 19320 | 19310 | 19320 | 19310 | 152 |
| 381 | 20240617 | 130400 | 724605040 | 19320 | 19320 | 19320 | 19310 | 144 |
| 382 | 20240617 | 130300 | 721824380 | 19310 | 19310 | 19320 | 19310 | 216 |
| 383 | 20240617 | 130200 | 717653400 | 19310 | 19310 | 19310 | 19310 | 44 |
| 384 | 20240617 | 130100 | 716803760 | 19320 | 19330 | 19330 | 19310 | 211 |
| 385 | 20240617 | 130000 | 712728400 | 19320 | 19320 | 19330 | 19310 | 148 |
| 386 | 20240617 | 125900 | 709869100 | 19320 | 19310 | 19320 | 19310 | 107 |
| 387 | 20240617 | 125800 | 707802790 | 19320 | 19310 | 19320 | 19310 | 149 |
| 388 | 20240617 | 125700 | 704925480 | 19320 | 19310 | 19330 | 19310 | 198 |
| 389 | 20240617 | 125600 | 701101160 | 19310 | 19310 | 19310 | 19310 | 58 |
| 390 | 20240617 | 125500 | 699981180 | 19300 | 19300 | 19300 | 19300 | 240 |
| 391 | 20240617 | 125400 | 695349180 | 19300 | 19310 | 19310 | 19300 | 134 |
| 392 | 20240617 | 125300 | 692762820 | 19310 | 19300 | 19310 | 19300 | 153 |
| 393 | 20240617 | 125200 | 689809650 | 19300 | 19300 | 19310 | 19300 | 251 |
| 394 | 20240617 | 125100 | 684965340 | 19300 | 19310 | 19310 | 19300 | 66 |
| 395 | 20240617 | 125000 | 683691460 | 19300 | 19300 | 19310 | 19300 | 216 |
| 396 | 20240617 | 124900 | 679521720 | 19310 | 19310 | 19310 | 19300 | 120 |
| 397 | 20240617 | 124800 | 677205410 | 19310 | 19310 | 19320 | 19310 | 174 |
| 398 | 20240617 | 124700 | 673845400 | 19310 | 19310 | 19310 | 19310 | 135 |
| 399 | 20240617 | 124600 | 671238550 | 19310 | 19310 | 19310 | 19310 | 165 |
| 400 | 20240617 | 124500 | 668052400 | 19320 | 19310 | 19340 | 19310 | 240 |
| 401 | 20240617 | 124400 | 663411790 | 19310 | 19310 | 19310 | 19310 | 178 |
| 402 | 20240617 | 124300 | 659974610 | 19320 | 19310 | 19320 | 19310 | 100 |
| 403 | 20240617 | 124200 | 658043600 | 19300 | 19300 | 19300 | 19300 | 233 |
| 404 | 20240617 | 124100 | 653546700 | 19300 | 19300 | 19300 | 19300 | 71 |
| 405 | 20240617 | 124000 | 652176400 | 19300 | 19300 | 19300 | 19300 | 267 |
| 406 | 20240617 | 123900 | 647023300 | 19300 | 19300 | 19310 | 19300 | 121 |
| 407 | 20240617 | 123800 | 644687940 | 19300 | 19300 | 19300 | 19300 | 67 |
| 408 | 20240617 | 123700 | 643394840 | 19300 | 19300 | 19300 | 19300 | 226 |
| 409 | 20240617 | 123600 | 639033040 | 19300 | 19300 | 19300 | 19300 | 137 |
| 410 | 20240617 | 123500 | 636388940 | 19310 | 19310 | 19310 | 19300 | 144 |
| 411 | 20240617 | 123400 | 633609290 | 19310 | 19320 | 19320 | 19310 | 128 |
| 412 | 20240617 | 123300 | 631137490 | 19310 | 19310 | 19340 | 19310 | 52 |
| 413 | 20240617 | 123200 | 630133290 | 19310 | 19310 | 19310 | 19310 | 173 |
| 414 | 20240617 | 123100 | 626792660 | 19310 | 19310 | 19310 | 19310 | 173 |
| 415 | 20240617 | 123000 | 623452030 | 19320 | 19320 | 19330 | 19320 | 36 |
| 416 | 20240617 | 122900 | 622756500 | 19310 | 19310 | 19310 | 19310 | 181 |
| 417 | 20240617 | 122800 | 619261390 | 19310 | 19310 | 19310 | 19310 | 156 |
| 418 | 20240617 | 122700 | 616249030 | 19310 | 19310 | 19320 | 19310 | 207 |
| 419 | 20240617 | 122600 | 612251850 | 19310 | 19310 | 19310 | 19310 | 103 |
| 420 | 20240617 | 122500 | 610262920 | 19310 | 19310 | 19310 | 19310 | 156 |
| 421 | 20240617 | 122400 | 607250560 | 19310 | 19320 | 19320 | 19310 | 149 |
| 422 | 20240617 | 122300 | 604372730 | 19320 | 19320 | 19320 | 19320 | 240 |
| 423 | 20240617 | 122200 | 599735930 | 19320 | 19320 | 19330 | 19320 | 57 |
| 424 | 20240617 | 122100 | 598634660 | 19320 | 19310 | 19320 | 19310 | 201 |
| 425 | 20240617 | 122000 | 594751590 | 19310 | 19310 | 19320 | 19310 | 189 |
| 426 | 20240617 | 121900 | 591101990 | 19320 | 19330 | 19330 | 19310 | 77 |
| 427 | 20240617 | 121800 | 589613980 | 19330 | 19380 | 19380 | 19310 | 434 |
| 428 | 20240617 | 121700 | 581220530 | 19370 | 19400 | 19400 | 19360 | 342 |
| 429 | 20240617 | 121600 | 574589610 | 19410 | 19410 | 19410 | 19400 | 165 |
| 430 | 20240617 | 121500 | 571388410 | 19410 | 19410 | 19410 | 19410 | 117 |
| 431 | 20240617 | 121400 | 569117440 | 19410 | 19420 | 19420 | 19400 | 136 |
| 432 | 20240617 | 121300 | 566477750 | 19430 | 19450 | 19450 | 19430 | 249 |
| 433 | 20240617 | 121200 | 561635020 | 19450 | 19480 | 19480 | 19450 | 207 |
| 434 | 20240617 | 121100 | 557605320 | 19480 | 19480 | 19480 | 19480 | 18 |
| 435 | 20240617 | 121000 | 557254680 | 19480 | 19480 | 19490 | 19480 | 301 |
| 436 | 20240617 | 120900 | 551390990 | 19480 | 19490 | 19490 | 19480 | 52 |
| 437 | 20240617 | 120800 | 550377990 | 19490 | 19490 | 19490 | 19480 | 124 |
| 438 | 20240617 | 120700 | 547961940 | 19490 | 19500 | 19500 | 19490 | 49 |
| 439 | 20240617 | 120600 | 547006600 | 19500 | 19510 | 19510 | 19500 | 108 |
| 440 | 20240617 | 120500 | 544900590 | 19500 | 19500 | 19500 | 19500 | 189 |
| 441 | 20240617 | 120400 | 541215090 | 19500 | 19500 | 19510 | 19500 | 128 |
| 442 | 20240617 | 120300 | 538719040 | 19500 | 19500 | 19500 | 19500 | 126 |
| 443 | 20240617 | 120200 | 536262040 | 19500 | 19500 | 19500 | 19500 | 102 |
| 444 | 20240617 | 120100 | 534273040 | 19500 | 19500 | 19500 | 19500 | 262 |
| 445 | 20240617 | 120000 | 529164040 | 19500 | 19510 | 19510 | 19500 | 54 |
| 446 | 20240617 | 115900 | 528111030 | 19500 | 19500 | 19500 | 19500 | 227 |
| 447 | 20240617 | 115800 | 523684530 | 19500 | 19500 | 19500 | 19500 | 12 |
| 448 | 20240617 | 115700 | 523450530 | 19510 | 19510 | 19510 | 19510 | 231 |
| 449 | 20240617 | 115600 | 518943720 | 19510 | 19520 | 19520 | 19510 | 18 |
| 450 | 20240617 | 115500 | 518592510 | 19510 | 19500 | 19510 | 19500 | 143 |
| 451 | 20240617 | 115400 | 515803920 | 19500 | 19500 | 19500 | 19500 | 292 |
| 452 | 20240617 | 115300 | 510109920 | 19500 | 19500 | 19500 | 19500 | 233 |
| 453 | 20240617 | 115200 | 505566420 | 19500 | 19500 | 19500 | 19500 | 44 |
| 454 | 20240617 | 115100 | 504708420 | 19500 | 19500 | 19500 | 19500 | 232 |
| 455 | 20240617 | 115000 | 500184420 | 19500 | 19500 | 19500 | 19500 | 41 |
| 456 | 20240617 | 114900 | 499384920 | 19510 | 19500 | 19510 | 19500 | 72 |
| 457 | 20240617 | 114800 | 497980710 | 19500 | 19500 | 19500 | 19500 | 189 |
| 458 | 20240617 | 114700 | 494295210 | 19500 | 19510 | 19510 | 19500 | 45 |
| 459 | 20240617 | 114600 | 493417700 | 19500 | 19500 | 19510 | 19500 | 250 |
| 460 | 20240617 | 114500 | 488542480 | 19500 | 19510 | 19510 | 19500 | 103 |
| 461 | 20240617 | 114400 | 486533280 | 19500 | 19510 | 19510 | 19500 | 157 |
| 462 | 20240617 | 114300 | 483471660 | 19500 | 19500 | 19500 | 19500 | 112 |
| 463 | 20240617 | 114200 | 481287660 | 19500 | 19510 | 19510 | 19500 | 134 |
| 464 | 20240617 | 114100 | 478673940 | 19510 | 19510 | 19510 | 19510 | 106 |
| 465 | 20240617 | 114000 | 476605880 | 19510 | 19520 | 19520 | 19510 | 502 |
| 466 | 20240617 | 113900 | 466807080 | 19520 | 19520 | 19520 | 19520 | 41 |
| 467 | 20240617 | 113800 | 466006760 | 19520 | 19520 | 19530 | 19520 | 248 |
| 468 | 20240617 | 113700 | 461165750 | 19520 | 19520 | 19520 | 19520 | 122 |
| 469 | 20240617 | 113600 | 458784310 | 19520 | 19520 | 19520 | 19520 | 164 |
| 470 | 20240617 | 113500 | 455583030 | 19520 | 19540 | 19540 | 19520 | 190 |
| 471 | 20240617 | 113400 | 451872540 | 19530 | 19540 | 19540 | 19530 | 171 |
| 472 | 20240617 | 113300 | 448531890 | 19540 | 19530 | 19540 | 19530 | 76 |
| 473 | 20240617 | 113200 | 447047120 | 19530 | 19530 | 19530 | 19530 | 117 |
| 474 | 20240617 | 113100 | 444762110 | 19530 | 19530 | 19530 | 19530 | 203 |
| 475 | 20240617 | 113000 | 440797520 | 19530 | 19530 | 19530 | 19530 | 202 |
| 476 | 20240617 | 112900 | 436852460 | 19530 | 19540 | 19540 | 19530 | 181 |
| 477 | 20240617 | 112800 | 433316670 | 19550 | 19540 | 19550 | 19540 | 17 |
| 478 | 20240617 | 112700 | 432984370 | 19540 | 19550 | 19560 | 19540 | 468 |
| 479 | 20240617 | 112600 | 423837510 | 19560 | 19560 | 19560 | 19560 | 0 |
| 480 | 20240617 | 112500 | 423837510 | 19560 | 19560 | 19560 | 19560 | 185 |
| 481 | 20240617 | 112400 | 420218910 | 19560 | 19560 | 19560 | 19560 | 116 |
| 482 | 20240617 | 112300 | 417949950 | 19560 | 19560 | 19560 | 19560 | 163 |
| 483 | 20240617 | 112200 | 414761670 | 19570 | 19570 | 19570 | 19570 | 100 |
| 484 | 20240617 | 112100 | 412804670 | 19560 | 19560 | 19560 | 19560 | 251 |
| 485 | 20240617 | 112000 | 407895110 | 19570 | 19560 | 19570 | 19560 | 21 |
| 486 | 20240617 | 111900 | 407484340 | 19570 | 19610 | 19610 | 19560 | 376 |
| 487 | 20240617 | 111800 | 400117860 | 19580 | 19560 | 19580 | 19560 | 137 |
| 488 | 20240617 | 111700 | 397437500 | 19560 | 19570 | 19580 | 19560 | 266 |
| 489 | 20240617 | 111600 | 392231150 | 19580 | 19590 | 19590 | 19570 | 113 |
| 490 | 20240617 | 111500 | 390018610 | 19590 | 19590 | 19590 | 19590 | 1 |
| 491 | 20240617 | 111400 | 389999020 | 19580 | 19580 | 19590 | 19580 | 395 |
| 492 | 20240617 | 111300 | 382264520 | 19580 | 19580 | 19580 | 19580 | 87 |
| 493 | 20240617 | 111200 | 380561060 | 19590 | 19580 | 19590 | 19580 | 322 |
| 494 | 20240617 | 111100 | 374256260 | 19580 | 19580 | 19590 | 19580 | 43 |
| 495 | 20240617 | 111000 | 373413950 | 19580 | 19580 | 19590 | 19580 | 256 |
| 496 | 20240617 | 110900 | 368401260 | 19580 | 19620 | 19620 | 19580 | 2592 |
| 497 | 20240617 | 110800 | 317577580 | 19620 | 19620 | 19630 | 19620 | 230 |
| 498 | 20240617 | 110700 | 313064960 | 19620 | 19620 | 19620 | 19620 | 8 |
| 499 | 20240617 | 110600 | 312908000 | 19620 | 19630 | 19630 | 19620 | 174 |
| 500 | 20240617 | 110500 | 309493990 | 19630 | 19630 | 19630 | 19620 | 27 |
| 501 | 20240617 | 110400 | 308964140 | 19630 | 19630 | 19630 | 19630 | 248 |
| 502 | 20240617 | 110300 | 304095900 | 19630 | 19620 | 19630 | 19620 | 166 |
| 503 | 20240617 | 110200 | 300837730 | 19620 | 19630 | 19640 | 19620 | 107 |
| 504 | 20240617 | 110100 | 298738260 | 19630 | 19620 | 19630 | 19620 | 128 |
| 505 | 20240617 | 110000 | 296226690 | 19620 | 19620 | 19620 | 19610 | 401 |
| 506 | 20240617 | 105900 | 288362530 | 19620 | 19610 | 19630 | 19610 | 114 |
| 507 | 20240617 | 105800 | 286126200 | 19620 | 19620 | 19630 | 19620 | 85 |
| 508 | 20240617 | 105700 | 284458470 | 19630 | 19640 | 19640 | 19630 | 192 |
| 509 | 20240617 | 105600 | 280688290 | 19680 | 19640 | 19680 | 19640 | 10 |
| 510 | 20240617 | 105500 | 280491840 | 19640 | 19640 | 19650 | 19640 | 256 |
| 511 | 20240617 | 105400 | 275463950 | 19640 | 19640 | 19640 | 19640 | 191 |
| 512 | 20240617 | 105300 | 271712710 | 19640 | 19640 | 19650 | 19640 | 183 |
| 513 | 20240617 | 105200 | 268118490 | 19640 | 19640 | 19650 | 19640 | 148 |
| 514 | 20240617 | 105100 | 265211760 | 19640 | 19640 | 19640 | 19640 | 216 |
| 515 | 20240617 | 105000 | 260969520 | 19650 | 19650 | 19650 | 19650 | 21 |
| 516 | 20240617 | 104900 | 260556870 | 19660 | 19660 | 19660 | 19650 | 361 |
| 517 | 20240617 | 104800 | 253462060 | 19660 | 19660 | 19660 | 19660 | 77 |
| 518 | 20240617 | 104700 | 251948240 | 19660 | 19670 | 19670 | 19660 | 304 |
| 519 | 20240617 | 104600 | 245971560 | 19660 | 19660 | 19660 | 19660 | 125 |
| 520 | 20240617 | 104500 | 243514060 | 19660 | 19670 | 19670 | 19660 | 143 |
| 521 | 20240617 | 104400 | 240701630 | 19670 | 19670 | 19670 | 19670 | 175 |
| 522 | 20240617 | 104300 | 237259380 | 19670 | 19670 | 19680 | 19670 | 117 |
| 523 | 20240617 | 104200 | 234957890 | 19670 | 19680 | 19680 | 19670 | 708 |
| 524 | 20240617 | 104100 | 221026720 | 19680 | 19680 | 19680 | 19680 | 104 |
| 525 | 20240617 | 104000 | 218980000 | 19690 | 19680 | 19690 | 19680 | 141 |
| 526 | 20240617 | 103900 | 216205050 | 19680 | 19680 | 19680 | 19680 | 131 |
| 527 | 20240617 | 103800 | 213626970 | 19680 | 19690 | 19690 | 19680 | 236 |
| 528 | 20240617 | 103700 | 208981860 | 19690 | 19700 | 19700 | 19690 | 148 |
| 529 | 20240617 | 103600 | 206066410 | 19700 | 19700 | 19700 | 19700 | 215 |
| 530 | 20240617 | 103500 | 201830910 | 19700 | 19710 | 19710 | 19700 | 226 |
| 531 | 20240617 | 103400 | 197378670 | 19700 | 19700 | 19700 | 19700 | 196 |
| 532 | 20240617 | 103300 | 193517470 | 19700 | 19700 | 19700 | 19700 | 148 |
| 533 | 20240617 | 103200 | 190601870 | 19700 | 19710 | 19710 | 19700 | 69 |
| 534 | 20240617 | 103100 | 189242440 | 19710 | 19710 | 19710 | 19710 | 181 |
| 535 | 20240617 | 103000 | 185674930 | 19710 | 19710 | 19710 | 19710 | 209 |
| 536 | 20240617 | 102900 | 181555540 | 19710 | 19710 | 19710 | 19710 | 92 |
| 537 | 20240617 | 102800 | 179742220 | 19720 | 19720 | 19720 | 19720 | 242 |
| 538 | 20240617 | 102700 | 174969980 | 19720 | 19720 | 19720 | 19720 | 183 |
| 539 | 20240617 | 102600 | 171361220 | 19730 | 19720 | 19730 | 19720 | 39 |
| 540 | 20240617 | 102500 | 170592130 | 19720 | 19730 | 19730 | 19720 | 601 |
| 541 | 20240617 | 102400 | 158737020 | 19740 | 19740 | 19740 | 19740 | 1 |
| 542 | 20240617 | 102300 | 158717280 | 19740 | 19750 | 19750 | 19740 | 149 |
| 543 | 20240617 | 102200 | 155775550 | 19750 | 19760 | 19760 | 19750 | 130 |
| 544 | 20240617 | 102100 | 153206960 | 19770 | 19780 | 19780 | 19770 | 114 |
| 545 | 20240617 | 102000 | 150953030 | 19780 | 19780 | 19800 | 19780 | 386 |
| 546 | 20240617 | 101900 | 143314940 | 19770 | 19730 | 19780 | 19730 | 218 |
| 547 | 20240617 | 101800 | 139012060 | 19730 | 19740 | 19740 | 19730 | 179 |
| 548 | 20240617 | 101700 | 135479630 | 19740 | 19740 | 19740 | 19730 | 309 |
| 549 | 20240617 | 101600 | 129382810 | 19730 | 19740 | 19740 | 19730 | 95 |
| 550 | 20240617 | 101500 | 127508440 | 19730 | 19730 | 19730 | 19730 | 189 |
| 551 | 20240617 | 101400 | 123779470 | 19730 | 19730 | 19740 | 19730 | 152 |
| 552 | 20240617 | 101300 | 120780480 | 19730 | 19740 | 19750 | 19730 | 727 |
| 553 | 20240617 | 101200 | 106431730 | 19750 | 19740 | 19750 | 19740 | 136 |
| 554 | 20240617 | 101100 | 103746090 | 19750 | 19740 | 19750 | 19740 | 175 |
| 555 | 20240617 | 101000 | 100291580 | 19740 | 19740 | 19740 | 19740 | 313 |
| 556 | 20240617 | 100900 | 94112960 | 19750 | 19740 | 19750 | 19740 | 120 |
| 557 | 20240617 | 100800 | 91744130 | 19740 | 19750 | 19750 | 19740 | 216 |
| 558 | 20240617 | 100700 | 87479700 | 19750 | 19760 | 19760 | 19750 | 36 |
| 559 | 20240617 | 100600 | 86768660 | 19770 | 19750 | 19770 | 19750 | 258 |
| 560 | 20240617 | 100500 | 81673140 | 19750 | 19750 | 19760 | 19750 | 87 |
| 561 | 20240617 | 100400 | 79954880 | 19750 | 19750 | 19750 | 19750 | 210 |
| 562 | 20240617 | 100300 | 75807380 | 19750 | 19770 | 19770 | 19750 | 97 |
| 563 | 20240617 | 100200 | 73890000 | 19770 | 19750 | 19770 | 19750 | 167 |
| 564 | 20240617 | 100100 | 70590290 | 19770 | 19780 | 19780 | 19760 | 270 |
| 565 | 20240617 | 100000 | 65252420 | 19770 | 19790 | 19790 | 19770 | 388 |
| 566 | 20240617 | 095900 | 57576540 | 19790 | 19790 | 19790 | 19790 | 16 |
| 567 | 20240617 | 095800 | 57259900 | 19790 | 19800 | 19800 | 19790 | 82 |
| 568 | 20240617 | 095700 | 55636630 | 19790 | 19790 | 19790 | 19790 | 30 |
| 569 | 20240617 | 095600 | 55042930 | 19790 | 19800 | 19800 | 19790 | 12 |
| 570 | 20240617 | 095500 | 54805440 | 19800 | 19800 | 19800 | 19800 | 0 |
| 571 | 20240617 | 095400 | 54805440 | 19800 | 19800 | 19800 | 19800 | 0 |
| 572 | 20240617 | 095300 | 54805440 | 19800 | 19800 | 19800 | 19800 | 77 |
| 573 | 20240617 | 095200 | 53280840 | 19790 | 19790 | 19790 | 19790 | 0 |
| 574 | 20240617 | 095100 | 53280840 | 19790 | 19790 | 19790 | 19790 | 0 |
| 575 | 20240617 | 095000 | 53280840 | 19790 | 19790 | 19790 | 19790 | 7 |
| 576 | 20240617 | 094900 | 53142310 | 19800 | 19800 | 19800 | 19800 | 0 |
| 577 | 20240617 | 094800 | 53142310 | 19800 | 19790 | 19800 | 19780 | 423 |
| 578 | 20240617 | 094700 | 44768210 | 19800 | 19800 | 19800 | 19800 | 5 |
| 579 | 20240617 | 094600 | 44669210 | 19790 | 19790 | 19790 | 19790 | 1 |
| 580 | 20240617 | 094500 | 44649420 | 19790 | 19790 | 19790 | 19790 | 0 |
| 581 | 20240617 | 094400 | 44649420 | 19790 | 19790 | 19790 | 19790 | 0 |
| 582 | 20240617 | 094300 | 44649420 | 19790 | 19790 | 19790 | 19790 | 50 |
| 583 | 20240617 | 094200 | 43659920 | 19790 | 19800 | 19800 | 19790 | 51 |
| 584 | 20240617 | 094100 | 42650620 | 19790 | 19790 | 19790 | 19790 | 0 |
| 585 | 20240617 | 094000 | 42650620 | 19790 | 19790 | 19790 | 19790 | 0 |
| 586 | 20240617 | 093900 | 42650620 | 19790 | 19790 | 19790 | 19790 | 0 |
| 587 | 20240617 | 093800 | 42650620 | 19790 | 19790 | 19790 | 19790 | 0 |
| 588 | 20240617 | 093700 | 42650620 | 19790 | 19790 | 19790 | 19790 | 0 |
| 589 | 20240617 | 093600 | 42650620 | 19790 | 19790 | 19790 | 19790 | 0 |
| 590 | 20240617 | 093500 | 42650620 | 19790 | 19790 | 19790 | 19790 | 1 |
| 591 | 20240617 | 093400 | 42630830 | 19790 | 19790 | 19790 | 19790 | 0 |
| 592 | 20240617 | 093300 | 42630830 | 19790 | 19820 | 19820 | 19790 | 101 |
| 593 | 20240617 | 093200 | 40631770 | 19830 | 19830 | 19830 | 19830 | 0 |
| 594 | 20240617 | 093100 | 40631770 | 19830 | 19830 | 19830 | 19830 | 0 |
| 595 | 20240617 | 093000 | 40631770 | 19830 | 19800 | 19830 | 19800 | 16 |
| 596 | 20240617 | 092900 | 40314910 | 19780 | 19780 | 19780 | 19780 | 0 |
| 597 | 20240617 | 092800 | 40314910 | 19780 | 19800 | 19800 | 19780 | 62 |
| 598 | 20240617 | 092700 | 39087330 | 19780 | 19780 | 19780 | 19780 | 0 |
| 599 | 20240617 | 092600 | 39087330 | 19780 | 19780 | 19780 | 19780 | 0 |
| 600 | 20240617 | 092500 | 39087330 | 19780 | 19800 | 19800 | 19780 | 2 |
| 601 | 20240617 | 092400 | 39047750 | 19800 | 19780 | 19800 | 19780 | 36 |
| 602 | 20240617 | 092300 | 38335650 | 19780 | 19770 | 19780 | 19770 | 4 |
| 603 | 20240617 | 092200 | 38256560 | 19810 | 19820 | 19820 | 19780 | 210 |
| 604 | 20240617 | 092100 | 34101650 | 19820 | 19810 | 19830 | 19810 | 4 |
| 605 | 20240617 | 092000 | 34022370 | 19800 | 19800 | 19800 | 19800 | 1 |
| 606 | 20240617 | 091900 | 34002570 | 19830 | 19830 | 19830 | 19830 | 1 |
| 607 | 20240617 | 091800 | 33982740 | 19780 | 19780 | 19780 | 19780 | 1 |
| 608 | 20240617 | 091700 | 33962960 | 19830 | 19830 | 19830 | 19830 | 0 |
| 609 | 20240617 | 091600 | 33962960 | 19830 | 19830 | 19830 | 19830 | 2 |
| 610 | 20240617 | 091500 | 33923300 | 19830 | 19740 | 19830 | 19740 | 2 |
| 611 | 20240617 | 091400 | 33883730 | 19750 | 19750 | 19750 | 19750 | 554 |
| 612 | 20240617 | 091300 | 22942230 | 19750 | 19750 | 19750 | 19740 | 384 |
| 613 | 20240617 | 091200 | 15358240 | 19750 | 19760 | 19760 | 19750 | 66 |
| 614 | 20240617 | 091100 | 14054220 | 19760 | 19760 | 19760 | 19760 | 5 |
| 615 | 20240617 | 091000 | 13955420 | 19760 | 19770 | 19770 | 19760 | 62 |
| 616 | 20240617 | 090900 | 12730240 | 19940 | 19770 | 19940 | 19760 | 36 |
| 617 | 20240617 | 090800 | 12018620 | 19940 | 19940 | 19940 | 19940 | 1 |
| 618 | 20240617 | 090700 | 11998680 | 19770 | 19780 | 19780 | 19770 | 20 |
| 619 | 20240617 | 090600 | 11603200 | 19780 | 19780 | 19780 | 19780 | 1 |
| 620 | 20240617 | 090500 | 11583420 | 19950 | 19950 | 19950 | 19950 | 0 |
| 621 | 20240617 | 090400 | 11583420 | 19950 | 19950 | 19950 | 19950 | 0 |
| 622 | 20240617 | 090300 | 11583420 | 19950 | 19880 | 19950 | 19880 | 4 |
| 623 | 20240617 | 090200 | 11503760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 624 | 20240617 | 090100 | 11503760 | 19770 | 19770 | 19770 | 19770 | 403 |
| 625 | 20240617 | 090000 | 3536450 | 19950 | 19750 | 19950 | 19750 | 179 |