29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 184400 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 14870 |
| 3 | 20240617 | 184300 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 4 | 20240617 | 184200 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 5 | 20240617 | 184100 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 6 | 20240617 | 184000 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 7 | 20240617 | 183900 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 8 | 20240617 | 183800 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 9 | 20240617 | 183700 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 10 | 20240617 | 183600 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 11 | 20240617 | 183500 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 12 | 20240617 | 183400 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 13 | 20240617 | 183300 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 14 | 20240617 | 183200 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 15 | 20240617 | 183100 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 16 | 20240617 | 183000 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 17 | 20240617 | 182900 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 18 | 20240617 | 182800 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 19 | 20240617 | 182700 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 20 | 20240617 | 182600 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 21 | 20240617 | 182500 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 22 | 20240617 | 182400 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 23 | 20240617 | 182300 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 24 | 20240617 | 182200 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 25 | 20240617 | 182100 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 26 | 20240617 | 182000 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 27 | 20240617 | 181900 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 28 | 20240617 | 181800 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 29 | 20240617 | 181700 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 30 | 20240617 | 181600 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 31 | 20240617 | 181500 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 32 | 20240617 | 181400 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 14870 |
| 33 | 20240617 | 181300 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 34 | 20240617 | 181200 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 35 | 20240617 | 181100 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 36 | 20240617 | 181000 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 37 | 20240617 | 180900 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 38 | 20240617 | 180800 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 39 | 20240617 | 180700 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 40 | 20240617 | 180600 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 41 | 20240617 | 180500 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 42 | 20240617 | 180400 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 43 | 20240617 | 180300 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 44 | 20240617 | 180200 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 45 | 20240617 | 180100 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 46 | 20240617 | 180000 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 47 | 20240617 | 175900 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 48 | 20240617 | 175800 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 49 | 20240617 | 175700 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 50 | 20240617 | 175600 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 51 | 20240617 | 175500 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 52 | 20240617 | 175400 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 53 | 20240617 | 175300 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 54 | 20240617 | 175200 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 55 | 20240617 | 175100 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 56 | 20240617 | 175000 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 57 | 20240617 | 174900 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 58 | 20240617 | 174800 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 59 | 20240617 | 174700 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 60 | 20240617 | 174600 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 61 | 20240617 | 174500 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 62 | 20240617 | 174400 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 14870 |
| 63 | 20240617 | 174300 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 64 | 20240617 | 174200 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 65 | 20240617 | 174100 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 66 | 20240617 | 174000 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 67 | 20240617 | 173900 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 68 | 20240617 | 173800 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 69 | 20240617 | 173700 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 70 | 20240617 | 173600 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 71 | 20240617 | 173500 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 72 | 20240617 | 173400 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 73 | 20240617 | 173300 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 74 | 20240617 | 173200 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 75 | 20240617 | 173100 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 76 | 20240617 | 173000 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 77 | 20240617 | 172900 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 78 | 20240617 | 172800 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 79 | 20240617 | 172700 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 80 | 20240617 | 172600 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 81 | 20240617 | 172500 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 82 | 20240617 | 172400 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 83 | 20240617 | 172300 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 84 | 20240617 | 172200 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 85 | 20240617 | 172100 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 86 | 20240617 | 172000 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 87 | 20240617 | 171900 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 88 | 20240617 | 171800 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 89 | 20240617 | 171700 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 90 | 20240617 | 171600 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 91 | 20240617 | 171500 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 92 | 20240617 | 171400 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 14870 |
| 93 | 20240617 | 171300 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 94 | 20240617 | 171200 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 95 | 20240617 | 171100 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 96 | 20240617 | 171000 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 97 | 20240617 | 170900 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 98 | 20240617 | 170800 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 99 | 20240617 | 170700 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 100 | 20240617 | 170600 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 101 | 20240617 | 170500 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 102 | 20240617 | 170400 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 103 | 20240617 | 170300 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 104 | 20240617 | 170200 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 105 | 20240617 | 170100 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 106 | 20240617 | 170000 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 107 | 20240617 | 165900 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 108 | 20240617 | 165800 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 109 | 20240617 | 165700 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 110 | 20240617 | 165600 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 111 | 20240617 | 165500 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 112 | 20240617 | 165400 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 113 | 20240617 | 165300 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 114 | 20240617 | 165200 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 115 | 20240617 | 165100 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 116 | 20240617 | 165000 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 117 | 20240617 | 164900 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 118 | 20240617 | 164800 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 119 | 20240617 | 164700 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 120 | 20240617 | 164600 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 121 | 20240617 | 164500 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 122 | 20240617 | 164400 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 14870 |
| 123 | 20240617 | 164300 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 124 | 20240617 | 164200 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 125 | 20240617 | 164100 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 126 | 20240617 | 164000 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 127 | 20240617 | 163900 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 128 | 20240617 | 163800 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 129 | 20240617 | 163700 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 130 | 20240617 | 163600 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 131 | 20240617 | 163500 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 132 | 20240617 | 163400 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 133 | 20240617 | 163300 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 134 | 20240617 | 163200 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 135 | 20240617 | 163100 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 136 | 20240617 | 163000 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 137 | 20240617 | 162900 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 138 | 20240617 | 162800 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 139 | 20240617 | 162700 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 140 | 20240617 | 162600 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 141 | 20240617 | 162500 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 142 | 20240617 | 162400 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 143 | 20240617 | 162300 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 144 | 20240617 | 162200 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 145 | 20240617 | 162100 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 146 | 20240617 | 162000 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 147 | 20240617 | 161900 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 148 | 20240617 | 161800 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 149 | 20240617 | 161700 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 150 | 20240617 | 161600 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 151 | 20240617 | 161500 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 152 | 20240617 | 161400 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 14870 |
| 153 | 20240617 | 161300 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 154 | 20240617 | 161200 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 155 | 20240617 | 161100 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 156 | 20240617 | 161000 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 157 | 20240617 | 160900 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 158 | 20240617 | 160800 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 159 | 20240617 | 160700 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 160 | 20240617 | 160600 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 161 | 20240617 | 160500 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 162 | 20240617 | 160400 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 163 | 20240617 | 160300 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 164 | 20240617 | 160200 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 165 | 20240617 | 160100 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 166 | 20240617 | 160000 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 167 | 20240617 | 155900 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 168 | 20240617 | 155800 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 169 | 20240617 | 155700 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 170 | 20240617 | 155600 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 171 | 20240617 | 155500 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 172 | 20240617 | 155400 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 173 | 20240617 | 155300 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 174 | 20240617 | 155200 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 175 | 20240617 | 155100 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 176 | 20240617 | 155000 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 177 | 20240617 | 154900 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 178 | 20240617 | 154800 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 179 | 20240617 | 154700 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 180 | 20240617 | 154600 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 181 | 20240617 | 154500 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 182 | 20240617 | 154400 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 14870 |
| 183 | 20240617 | 154300 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 184 | 20240617 | 154200 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 185 | 20240617 | 154100 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 186 | 20240617 | 154000 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 187 | 20240617 | 153900 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 188 | 20240617 | 153800 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 189 | 20240617 | 153700 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 190 | 20240617 | 153600 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 191 | 20240617 | 153500 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 192 | 20240617 | 153400 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 193 | 20240617 | 153300 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 194 | 20240617 | 153200 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 195 | 20240617 | 153100 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 196 | 20240617 | 153000 | 3508638250 | 4585 | 4585 | 4585 | 4585 | 14870 |
| 197 | 20240617 | 152900 | 3440459300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 198 | 20240617 | 152800 | 3440459300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 199 | 20240617 | 152700 | 3440459300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 200 | 20240617 | 152600 | 3440459300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 201 | 20240617 | 152500 | 3440459300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 202 | 20240617 | 152400 | 3440459300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 203 | 20240617 | 152300 | 3440459300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 204 | 20240617 | 152200 | 3440459300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 205 | 20240617 | 152100 | 3440459300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 206 | 20240617 | 152000 | 3440459300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 207 | 20240617 | 151900 | 3440459300 | 4600 | 4590 | 4600 | 4590 | 98 |
| 208 | 20240617 | 151800 | 3440008785 | 4595 | 4595 | 4595 | 4590 | 1506 |
| 209 | 20240617 | 151700 | 3433095835 | 4590 | 4595 | 4600 | 4590 | 1461 |
| 210 | 20240617 | 151600 | 3426384640 | 4600 | 4600 | 4605 | 4600 | 796 |
| 211 | 20240617 | 151500 | 3422723035 | 4600 | 4605 | 4605 | 4600 | 160 |
| 212 | 20240617 | 151400 | 3421986850 | 4600 | 4600 | 4600 | 4595 | 521 |
| 213 | 20240617 | 151300 | 3419591250 | 4600 | 4595 | 4600 | 4595 | 1055 |
| 214 | 20240617 | 151200 | 3414739485 | 4600 | 4595 | 4600 | 4595 | 73 |
| 215 | 20240617 | 151100 | 3414403835 | 4595 | 4595 | 4600 | 4595 | 2012 |
| 216 | 20240617 | 151000 | 3405158685 | 4595 | 4600 | 4600 | 4595 | 310 |
| 217 | 20240617 | 150900 | 3403732695 | 4600 | 4595 | 4600 | 4595 | 1110 |
| 218 | 20240617 | 150800 | 3398627320 | 4600 | 4595 | 4600 | 4595 | 210 |
| 219 | 20240617 | 150700 | 3397662065 | 4610 | 4600 | 4610 | 4595 | 4507 |
| 220 | 20240617 | 150600 | 3376920185 | 4595 | 4600 | 4600 | 4595 | 1041 |
| 221 | 20240617 | 150500 | 3372136585 | 4600 | 4595 | 4600 | 4595 | 825 |
| 222 | 20240617 | 150400 | 3368344715 | 4595 | 4595 | 4595 | 4595 | 125 |
| 223 | 20240617 | 150300 | 3367770340 | 4595 | 4595 | 4595 | 4595 | 729 |
| 224 | 20240617 | 150200 | 3364420585 | 4595 | 4605 | 4605 | 4595 | 219 |
| 225 | 20240617 | 150100 | 3363413595 | 4600 | 4600 | 4605 | 4600 | 291 |
| 226 | 20240617 | 150000 | 3362074845 | 4600 | 4590 | 4600 | 4590 | 193 |
| 227 | 20240617 | 145900 | 3361188300 | 4595 | 4595 | 4595 | 4595 | 525 |
| 228 | 20240617 | 145800 | 3358775925 | 4595 | 4595 | 4595 | 4595 | 125 |
| 229 | 20240617 | 145700 | 3358201550 | 4590 | 4590 | 4590 | 4590 | 129 |
| 230 | 20240617 | 145600 | 3357609440 | 4590 | 4605 | 4605 | 4590 | 21680 |
| 231 | 20240617 | 145500 | 3258092810 | 4605 | 4600 | 4605 | 4595 | 7164 |
| 232 | 20240617 | 145400 | 3225107290 | 4600 | 4600 | 4600 | 4595 | 134 |
| 233 | 20240617 | 145300 | 3224491520 | 4595 | 4595 | 4595 | 4595 | 1541 |
| 234 | 20240617 | 145200 | 3217410625 | 4595 | 4595 | 4595 | 4595 | 461 |
| 235 | 20240617 | 145100 | 3215292330 | 4595 | 4595 | 4595 | 4595 | 349 |
| 236 | 20240617 | 145000 | 3213688675 | 4595 | 4595 | 4595 | 4590 | 4529 |
| 237 | 20240617 | 144900 | 3192883545 | 4595 | 4595 | 4595 | 4595 | 547 |
| 238 | 20240617 | 144800 | 3190370080 | 4590 | 4590 | 4590 | 4590 | 1006 |
| 239 | 20240617 | 144700 | 3185752540 | 4590 | 4595 | 4600 | 4590 | 9915 |
| 240 | 20240617 | 144600 | 3140216785 | 4595 | 4595 | 4595 | 4595 | 3517 |
| 241 | 20240617 | 144500 | 3124056170 | 4595 | 4600 | 4600 | 4595 | 1125 |
| 242 | 20240617 | 144400 | 3118881795 | 4595 | 4600 | 4600 | 4595 | 2330 |
| 243 | 20240617 | 144300 | 3108164420 | 4600 | 4600 | 4600 | 4600 | 2481 |
| 244 | 20240617 | 144200 | 3096751820 | 4600 | 4600 | 4605 | 4600 | 155 |
| 245 | 20240617 | 144100 | 3096038765 | 4600 | 4605 | 4605 | 4600 | 2778 |
| 246 | 20240617 | 144000 | 3083259960 | 4605 | 4605 | 4605 | 4600 | 129 |
| 247 | 20240617 | 143900 | 3082666540 | 4605 | 4605 | 4605 | 4600 | 697 |
| 248 | 20240617 | 143800 | 3079458995 | 4600 | 4600 | 4605 | 4600 | 2829 |
| 249 | 20240617 | 143700 | 3066445590 | 4605 | 4600 | 4605 | 4600 | 426 |
| 250 | 20240617 | 143600 | 3064484485 | 4605 | 4605 | 4605 | 4600 | 1246 |
| 251 | 20240617 | 143500 | 3058747145 | 4605 | 4600 | 4610 | 4600 | 1448 |
| 252 | 20240617 | 143400 | 3052084020 | 4600 | 4600 | 4600 | 4600 | 250 |
| 253 | 20240617 | 143300 | 3050934020 | 4600 | 4600 | 4600 | 4600 | 583 |
| 254 | 20240617 | 143200 | 3048252220 | 4610 | 4600 | 4610 | 4600 | 1370 |
| 255 | 20240617 | 143100 | 3041949220 | 4600 | 4600 | 4610 | 4600 | 5915 |
| 256 | 20240617 | 143000 | 3014736175 | 4600 | 4600 | 4605 | 4600 | 504 |
| 257 | 20240617 | 142900 | 3012417770 | 4600 | 4600 | 4605 | 4600 | 22246 |
| 258 | 20240617 | 142800 | 2910081525 | 4600 | 4600 | 4605 | 4600 | 26344 |
| 259 | 20240617 | 142700 | 2788896075 | 4610 | 4605 | 4610 | 4600 | 2757 |
| 260 | 20240617 | 142600 | 2776201935 | 4605 | 4605 | 4605 | 4605 | 4569 |
| 261 | 20240617 | 142500 | 2755161690 | 4605 | 4605 | 4605 | 4605 | 270 |
| 262 | 20240617 | 142400 | 2753918340 | 4605 | 4615 | 4615 | 4605 | 454 |
| 263 | 20240617 | 142300 | 2751827135 | 4615 | 4610 | 4615 | 4605 | 1126 |
| 264 | 20240617 | 142200 | 2746639100 | 4610 | 4615 | 4615 | 4610 | 158 |
| 265 | 20240617 | 142100 | 2745910715 | 4610 | 4610 | 4615 | 4610 | 885 |
| 266 | 20240617 | 142000 | 2741827755 | 4610 | 4610 | 4610 | 4610 | 127 |
| 267 | 20240617 | 141900 | 2741242285 | 4610 | 4615 | 4615 | 4610 | 10935 |
| 268 | 20240617 | 141800 | 2690831265 | 4615 | 4615 | 4615 | 4605 | 2887 |
| 269 | 20240617 | 141700 | 2677523495 | 4615 | 4605 | 4615 | 4605 | 228 |
| 270 | 20240617 | 141600 | 2676472545 | 4605 | 4605 | 4615 | 4605 | 251 |
| 271 | 20240617 | 141500 | 2675316680 | 4615 | 4605 | 4615 | 4605 | 148 |
| 272 | 20240617 | 141400 | 2674635130 | 4615 | 4605 | 4615 | 4605 | 1052 |
| 273 | 20240617 | 141300 | 2669790570 | 4605 | 4610 | 4620 | 4605 | 219 |
| 274 | 20240617 | 141200 | 2668780975 | 4610 | 4610 | 4610 | 4610 | 195 |
| 275 | 20240617 | 141100 | 2667882025 | 4610 | 4610 | 4610 | 4610 | 85 |
| 276 | 20240617 | 141000 | 2667490175 | 4610 | 4610 | 4610 | 4610 | 125 |
| 277 | 20240617 | 140900 | 2666913925 | 4610 | 4610 | 4610 | 4610 | 126 |
| 278 | 20240617 | 140800 | 2666333065 | 4610 | 4615 | 4615 | 4610 | 2672 |
| 279 | 20240617 | 140700 | 2654012480 | 4610 | 4610 | 4615 | 4610 | 261 |
| 280 | 20240617 | 140600 | 2652809215 | 4610 | 4610 | 4615 | 4610 | 186 |
| 281 | 20240617 | 140500 | 2651951750 | 4610 | 4610 | 4610 | 4610 | 719 |
| 282 | 20240617 | 140400 | 2648637160 | 4610 | 4610 | 4610 | 4610 | 431 |
| 283 | 20240617 | 140300 | 2646650250 | 4610 | 4610 | 4610 | 4610 | 204 |
| 284 | 20240617 | 140200 | 2645709810 | 4610 | 4610 | 4615 | 4605 | 1242 |
| 285 | 20240617 | 140100 | 2639984525 | 4615 | 4610 | 4615 | 4610 | 2337 |
| 286 | 20240617 | 140000 | 2629210945 | 4610 | 4620 | 4620 | 4610 | 622 |
| 287 | 20240617 | 135900 | 2626343005 | 4610 | 4620 | 4620 | 4610 | 236 |
| 288 | 20240617 | 135800 | 2625253955 | 4610 | 4620 | 4620 | 4610 | 868 |
| 289 | 20240617 | 135700 | 2621249045 | 4625 | 4620 | 4625 | 4620 | 197 |
| 290 | 20240617 | 135600 | 2620338895 | 4615 | 4615 | 4625 | 4615 | 157 |
| 291 | 20240617 | 135500 | 2619614240 | 4615 | 4620 | 4620 | 4615 | 2704 |
| 292 | 20240617 | 135400 | 2607135275 | 4625 | 4615 | 4625 | 4615 | 126 |
| 293 | 20240617 | 135300 | 2606553775 | 4615 | 4620 | 4620 | 4615 | 146 |
| 294 | 20240617 | 135200 | 2605879980 | 4620 | 4625 | 4630 | 4620 | 787 |
| 295 | 20240617 | 135100 | 2602243875 | 4630 | 4630 | 4630 | 4620 | 228 |
| 296 | 20240617 | 135000 | 2601189505 | 4620 | 4625 | 4630 | 4620 | 2326 |
| 297 | 20240617 | 134900 | 2590431995 | 4625 | 4620 | 4630 | 4620 | 153 |
| 298 | 20240617 | 134800 | 2589724880 | 4630 | 4620 | 4630 | 4620 | 126 |
| 299 | 20240617 | 134700 | 2589142750 | 4625 | 4625 | 4625 | 4620 | 386 |
| 300 | 20240617 | 134600 | 2587358650 | 4625 | 4630 | 4630 | 4625 | 4 |
| 301 | 20240617 | 134500 | 2587340145 | 4635 | 4640 | 4640 | 4625 | 127 |
| 302 | 20240617 | 134400 | 2586752745 | 4620 | 4630 | 4640 | 4620 | 246 |
| 303 | 20240617 | 134300 | 2585616190 | 4620 | 4620 | 4640 | 4620 | 1047 |
| 304 | 20240617 | 134200 | 2580778650 | 4630 | 4640 | 4640 | 4630 | 127 |
| 305 | 20240617 | 134100 | 2580190625 | 4620 | 4645 | 4645 | 4620 | 188 |
| 306 | 20240617 | 134000 | 2579321790 | 4620 | 4625 | 4625 | 4620 | 352 |
| 307 | 20240617 | 133900 | 2577694925 | 4645 | 4620 | 4645 | 4620 | 153 |
| 308 | 20240617 | 133800 | 2576987540 | 4615 | 4620 | 4650 | 4615 | 499 |
| 309 | 20240617 | 133700 | 2574683305 | 4615 | 4650 | 4650 | 4615 | 131 |
| 310 | 20240617 | 133600 | 2574078705 | 4650 | 4640 | 4650 | 4610 | 22779 |
| 311 | 20240617 | 133500 | 2468835380 | 4640 | 4635 | 4640 | 4635 | 131 |
| 312 | 20240617 | 133400 | 2468228175 | 4640 | 4645 | 4650 | 4640 | 585 |
| 313 | 20240617 | 133300 | 2465513345 | 4640 | 4645 | 4645 | 4640 | 343 |
| 314 | 20240617 | 133200 | 2463920735 | 4645 | 4650 | 4650 | 4645 | 121 |
| 315 | 20240617 | 133100 | 2463358135 | 4645 | 4645 | 4645 | 4640 | 252 |
| 316 | 20240617 | 133000 | 2462187605 | 4645 | 4640 | 4645 | 4640 | 275 |
| 317 | 20240617 | 132900 | 2460910855 | 4655 | 4635 | 4655 | 4635 | 132 |
| 318 | 20240617 | 132800 | 2460298895 | 4640 | 4640 | 4645 | 4640 | 1774 |
| 319 | 20240617 | 132700 | 2452067530 | 4655 | 4650 | 4655 | 4645 | 327 |
| 320 | 20240617 | 132600 | 2450547595 | 4645 | 4655 | 4655 | 4645 | 601 |
| 321 | 20240617 | 132500 | 2447754570 | 4650 | 4650 | 4655 | 4645 | 156 |
| 322 | 20240617 | 132400 | 2447029175 | 4650 | 4650 | 4655 | 4650 | 178 |
| 323 | 20240617 | 132300 | 2446201470 | 4650 | 4650 | 4650 | 4650 | 179 |
| 324 | 20240617 | 132200 | 2445369120 | 4645 | 4645 | 4650 | 4645 | 458 |
| 325 | 20240617 | 132100 | 2443241680 | 4650 | 4645 | 4655 | 4645 | 140 |
| 326 | 20240617 | 132000 | 2442591300 | 4645 | 4655 | 4655 | 4645 | 3735 |
| 327 | 20240617 | 131900 | 2425240215 | 4645 | 4645 | 4655 | 4645 | 2312 |
| 328 | 20240617 | 131800 | 2414487085 | 4645 | 4635 | 4645 | 4635 | 128 |
| 329 | 20240617 | 131700 | 2413893795 | 4640 | 4640 | 4640 | 4640 | 125 |
| 330 | 20240617 | 131600 | 2413313795 | 4645 | 4650 | 4650 | 4645 | 146 |
| 331 | 20240617 | 131500 | 2412635620 | 4645 | 4645 | 4645 | 4645 | 222 |
| 332 | 20240617 | 131400 | 2411604430 | 4645 | 4635 | 4645 | 4625 | 12128 |
| 333 | 20240617 | 131300 | 2355421580 | 4635 | 4635 | 4635 | 4635 | 286 |
| 334 | 20240617 | 131200 | 2354095970 | 4645 | 4635 | 4645 | 4635 | 155 |
| 335 | 20240617 | 131100 | 2353377390 | 4640 | 4640 | 4640 | 4635 | 196 |
| 336 | 20240617 | 131000 | 2352468575 | 4640 | 4645 | 4645 | 4640 | 164 |
| 337 | 20240617 | 130900 | 2351707560 | 4645 | 4645 | 4645 | 4635 | 178 |
| 338 | 20240617 | 130800 | 2350882000 | 4635 | 4645 | 4645 | 4635 | 380 |
| 339 | 20240617 | 130700 | 2349119425 | 4645 | 4650 | 4650 | 4645 | 13 |
| 340 | 20240617 | 130600 | 2349059035 | 4640 | 4640 | 4650 | 4640 | 312 |
| 341 | 20240617 | 130500 | 2347611345 | 4635 | 4645 | 4645 | 4635 | 2040 |
| 342 | 20240617 | 130400 | 2338149315 | 4640 | 4645 | 4650 | 4640 | 386 |
| 343 | 20240617 | 130300 | 2336356965 | 4650 | 4645 | 4650 | 4645 | 126 |
| 344 | 20240617 | 130200 | 2335771690 | 4645 | 4650 | 4650 | 4645 | 105 |
| 345 | 20240617 | 130100 | 2335283455 | 4655 | 4650 | 4655 | 4645 | 233 |
| 346 | 20240617 | 130000 | 2334200580 | 4645 | 4650 | 4650 | 4645 | 565 |
| 347 | 20240617 | 125900 | 2331574155 | 4650 | 4645 | 4650 | 4645 | 514 |
| 348 | 20240617 | 125800 | 2329184680 | 4640 | 4650 | 4650 | 4640 | 132 |
| 349 | 20240617 | 125700 | 2328572130 | 4650 | 4640 | 4650 | 4635 | 1052 |
| 350 | 20240617 | 125600 | 2323693530 | 4645 | 4650 | 4650 | 4635 | 129 |
| 351 | 20240617 | 125500 | 2323095590 | 4635 | 4635 | 4645 | 4635 | 311 |
| 352 | 20240617 | 125400 | 2321653495 | 4635 | 4635 | 4635 | 4635 | 177 |
| 353 | 20240617 | 125300 | 2320833100 | 4645 | 4635 | 4645 | 4635 | 225 |
| 354 | 20240617 | 125200 | 2319789225 | 4645 | 4645 | 4645 | 4635 | 180 |
| 355 | 20240617 | 125100 | 2318954375 | 4630 | 4630 | 4645 | 4630 | 128 |
| 356 | 20240617 | 125000 | 2318361720 | 4645 | 4640 | 4645 | 4630 | 640 |
| 357 | 20240617 | 124900 | 2315393365 | 4640 | 4645 | 4645 | 4630 | 168 |
| 358 | 20240617 | 124800 | 2314614890 | 4630 | 4650 | 4650 | 4630 | 196 |
| 359 | 20240617 | 124700 | 2313706010 | 4630 | 4635 | 4650 | 4630 | 257 |
| 360 | 20240617 | 124600 | 2312514995 | 4630 | 4630 | 4640 | 4630 | 435 |
| 361 | 20240617 | 124500 | 2310499945 | 4630 | 4640 | 4640 | 4630 | 3578 |
| 362 | 20240617 | 124400 | 2293915190 | 4650 | 4640 | 4650 | 4640 | 126 |
| 363 | 20240617 | 124300 | 2293330540 | 4650 | 4640 | 4650 | 4640 | 326 |
| 364 | 20240617 | 124200 | 2291817890 | 4650 | 4640 | 4650 | 4640 | 128 |
| 365 | 20240617 | 124100 | 2291223960 | 4650 | 4635 | 4650 | 4635 | 126 |
| 366 | 20240617 | 124000 | 2290639935 | 4650 | 4640 | 4650 | 4635 | 159 |
| 367 | 20240617 | 123900 | 2289902495 | 4635 | 4650 | 4650 | 4635 | 481 |
| 368 | 20240617 | 123800 | 2287667720 | 4635 | 4635 | 4650 | 4635 | 222 |
| 369 | 20240617 | 123700 | 2286638690 | 4650 | 4635 | 4650 | 4635 | 963 |
| 370 | 20240617 | 123600 | 2282163865 | 4650 | 4635 | 4650 | 4635 | 326 |
| 371 | 20240617 | 123500 | 2280649840 | 4635 | 4650 | 4650 | 4635 | 126 |
| 372 | 20240617 | 123400 | 2280065815 | 4630 | 4630 | 4650 | 4630 | 748 |
| 373 | 20240617 | 123300 | 2276591905 | 4630 | 4640 | 4640 | 4630 | 126 |
| 374 | 20240617 | 123200 | 2276008515 | 4625 | 4645 | 4645 | 4625 | 5733 |
| 375 | 20240617 | 123100 | 2249472450 | 4645 | 4640 | 4645 | 4630 | 283 |
| 376 | 20240617 | 123000 | 2248160425 | 4640 | 4640 | 4640 | 4630 | 524 |
| 377 | 20240617 | 122900 | 2245730485 | 4630 | 4630 | 4640 | 4630 | 830 |
| 378 | 20240617 | 122800 | 2241886585 | 4630 | 4630 | 4640 | 4630 | 404 |
| 379 | 20240617 | 122700 | 2240014555 | 4630 | 4645 | 4645 | 4630 | 1386 |
| 380 | 20240617 | 122600 | 2233592415 | 4640 | 4650 | 4650 | 4640 | 8 |
| 381 | 20240617 | 122500 | 2233555255 | 4640 | 4650 | 4650 | 4640 | 126 |
| 382 | 20240617 | 122400 | 2232970605 | 4640 | 4635 | 4640 | 4635 | 196 |
| 383 | 20240617 | 122300 | 2232062135 | 4650 | 4635 | 4650 | 4635 | 558 |
| 384 | 20240617 | 122200 | 2229475775 | 4635 | 4635 | 4635 | 4635 | 390 |
| 385 | 20240617 | 122100 | 2227668125 | 4630 | 4650 | 4650 | 4630 | 141 |
| 386 | 20240617 | 122000 | 2227014975 | 4650 | 4635 | 4650 | 4630 | 3626 |
| 387 | 20240617 | 121900 | 2210181370 | 4640 | 4635 | 4640 | 4635 | 259 |
| 388 | 20240617 | 121800 | 2208980400 | 4640 | 4635 | 4640 | 4635 | 128 |
| 389 | 20240617 | 121700 | 2208387115 | 4645 | 4640 | 4645 | 4635 | 250 |
| 390 | 20240617 | 121600 | 2207228090 | 4640 | 4640 | 4640 | 4635 | 74 |
| 391 | 20240617 | 121500 | 2206884740 | 4645 | 4635 | 4645 | 4635 | 626 |
| 392 | 20240617 | 121400 | 2203983220 | 4635 | 4645 | 4645 | 4635 | 208 |
| 393 | 20240617 | 121300 | 2203018330 | 4645 | 4635 | 4645 | 4635 | 1126 |
| 394 | 20240617 | 121200 | 2197799310 | 4645 | 4645 | 4645 | 4635 | 127 |
| 395 | 20240617 | 121100 | 2197210645 | 4635 | 4640 | 4640 | 4635 | 310 |
| 396 | 20240617 | 121000 | 2195772870 | 4640 | 4640 | 4645 | 4640 | 232 |
| 397 | 20240617 | 120900 | 2194696090 | 4640 | 4640 | 4640 | 4640 | 225 |
| 398 | 20240617 | 120800 | 2193652090 | 4640 | 4640 | 4640 | 4640 | 125 |
| 399 | 20240617 | 120700 | 2193072090 | 4640 | 4645 | 4650 | 4640 | 353 |
| 400 | 20240617 | 120600 | 2191433040 | 4645 | 4640 | 4645 | 4640 | 127 |
| 401 | 20240617 | 120500 | 2190843750 | 4640 | 4635 | 4640 | 4635 | 275 |
| 402 | 20240617 | 120400 | 2189568500 | 4640 | 4640 | 4645 | 4640 | 145 |
| 403 | 20240617 | 120300 | 2188895650 | 4645 | 4640 | 4645 | 4640 | 225 |
| 404 | 20240617 | 120200 | 2187851150 | 4645 | 4640 | 4645 | 4640 | 130 |
| 405 | 20240617 | 120100 | 2187247925 | 4640 | 4635 | 4640 | 4635 | 697 |
| 406 | 20240617 | 120000 | 2184016705 | 4635 | 4635 | 4635 | 4635 | 225 |
| 407 | 20240617 | 115900 | 2182973830 | 4640 | 4635 | 4640 | 4635 | 2518 |
| 408 | 20240617 | 115800 | 2171291040 | 4630 | 4635 | 4635 | 4630 | 304 |
| 409 | 20240617 | 115700 | 2169882625 | 4635 | 4635 | 4635 | 4635 | 126 |
| 410 | 20240617 | 115600 | 2169298615 | 4635 | 4640 | 4640 | 4635 | 1603 |
| 411 | 20240617 | 115500 | 2161868695 | 4645 | 4645 | 4645 | 4635 | 216 |
| 412 | 20240617 | 115400 | 2160866010 | 4645 | 4645 | 4645 | 4645 | 550 |
| 413 | 20240617 | 115300 | 2158311260 | 4645 | 4645 | 4645 | 4645 | 258 |
| 414 | 20240617 | 115200 | 2157112850 | 4645 | 4645 | 4650 | 4645 | 253 |
| 415 | 20240617 | 115100 | 2155937655 | 4650 | 4645 | 4650 | 4645 | 571 |
| 416 | 20240617 | 115000 | 2153283130 | 4645 | 4635 | 4645 | 4635 | 141 |
| 417 | 20240617 | 114900 | 2152629435 | 4635 | 4640 | 4640 | 4635 | 621 |
| 418 | 20240617 | 114800 | 2149749995 | 4635 | 4635 | 4635 | 4635 | 135 |
| 419 | 20240617 | 114700 | 2149124270 | 4635 | 4635 | 4635 | 4635 | 125 |
| 420 | 20240617 | 114600 | 2148544895 | 4635 | 4640 | 4640 | 4635 | 7042 |
| 421 | 20240617 | 114500 | 2115904505 | 4635 | 4635 | 4640 | 4635 | 342 |
| 422 | 20240617 | 114400 | 2114319330 | 4635 | 4640 | 4640 | 4635 | 183 |
| 423 | 20240617 | 114300 | 2113470850 | 4640 | 4640 | 4645 | 4640 | 280 |
| 424 | 20240617 | 114200 | 2112171555 | 4640 | 4640 | 4640 | 4640 | 811 |
| 425 | 20240617 | 114100 | 2108408515 | 4645 | 4640 | 4645 | 4640 | 149 |
| 426 | 20240617 | 114000 | 2107717035 | 4640 | 4640 | 4640 | 4640 | 5228 |
| 427 | 20240617 | 113900 | 2083459115 | 4645 | 4640 | 4645 | 4640 | 127 |
| 428 | 20240617 | 113800 | 2082869825 | 4645 | 4640 | 4645 | 4640 | 127 |
| 429 | 20240617 | 113700 | 2082280540 | 4640 | 4645 | 4645 | 4640 | 170 |
| 430 | 20240617 | 113600 | 2081491525 | 4645 | 4650 | 4650 | 4645 | 90 |
| 431 | 20240617 | 113500 | 2081073315 | 4640 | 4645 | 4645 | 4640 | 685 |
| 432 | 20240617 | 113400 | 2077892115 | 4640 | 4640 | 4650 | 4640 | 251 |
| 433 | 20240617 | 113300 | 2076727465 | 4640 | 4640 | 4650 | 4640 | 1035 |
| 434 | 20240617 | 113200 | 2071925050 | 4650 | 4645 | 4650 | 4640 | 666 |
| 435 | 20240617 | 113100 | 2068832960 | 4640 | 4640 | 4640 | 4640 | 130 |
| 436 | 20240617 | 113000 | 2068229760 | 4645 | 4650 | 4650 | 4645 | 322 |
| 437 | 20240617 | 112900 | 2066732570 | 4650 | 4640 | 4650 | 4635 | 1041 |
| 438 | 20240617 | 112800 | 2061899695 | 4635 | 4640 | 4640 | 4635 | 134 |
| 439 | 20240617 | 112700 | 2061278055 | 4640 | 4640 | 4640 | 4640 | 909 |
| 440 | 20240617 | 112600 | 2057060295 | 4640 | 4640 | 4640 | 4635 | 803 |
| 441 | 20240617 | 112500 | 2053337460 | 4635 | 4640 | 4640 | 4635 | 184 |
| 442 | 20240617 | 112400 | 2052484325 | 4640 | 4640 | 4645 | 4640 | 3997 |
| 443 | 20240617 | 112300 | 2033938240 | 4645 | 4645 | 4645 | 4645 | 1950 |
| 444 | 20240617 | 112200 | 2024880490 | 4645 | 4645 | 4645 | 4645 | 131 |
| 445 | 20240617 | 112100 | 2024271995 | 4655 | 4650 | 4655 | 4645 | 1257 |
| 446 | 20240617 | 112000 | 2018430785 | 4655 | 4650 | 4655 | 4650 | 641 |
| 447 | 20240617 | 111900 | 2015450125 | 4650 | 4650 | 4650 | 4650 | 225 |
| 448 | 20240617 | 111800 | 2014403875 | 4655 | 4655 | 4655 | 4650 | 875 |
| 449 | 20240617 | 111700 | 2010335100 | 4650 | 4650 | 4655 | 4650 | 1162 |
| 450 | 20240617 | 111600 | 2004929120 | 4650 | 4655 | 4660 | 4650 | 1008 |
| 451 | 20240617 | 111500 | 2000237340 | 4655 | 4650 | 4655 | 4650 | 1360 |
| 452 | 20240617 | 111400 | 1993909310 | 4655 | 4655 | 4655 | 4650 | 658 |
| 453 | 20240617 | 111300 | 1990849140 | 4655 | 4655 | 4655 | 4650 | 205 |
| 454 | 20240617 | 111200 | 1989895490 | 4660 | 4655 | 4660 | 4650 | 286 |
| 455 | 20240617 | 111100 | 1988564770 | 4655 | 4655 | 4655 | 4650 | 396 |
| 456 | 20240617 | 111000 | 1986722020 | 4655 | 4655 | 4655 | 4650 | 210 |
| 457 | 20240617 | 110900 | 1985745095 | 4655 | 4655 | 4655 | 4645 | 442 |
| 458 | 20240617 | 110800 | 1983688835 | 4655 | 4655 | 4655 | 4645 | 526 |
| 459 | 20240617 | 110700 | 1981241575 | 4655 | 4655 | 4655 | 4650 | 237 |
| 460 | 20240617 | 110600 | 1980138975 | 4660 | 4650 | 4660 | 4650 | 126 |
| 461 | 20240617 | 110500 | 1979553065 | 4660 | 4650 | 4660 | 4650 | 154 |
| 462 | 20240617 | 110400 | 1978836675 | 4650 | 4655 | 4660 | 4650 | 1673 |
| 463 | 20240617 | 110300 | 1971048865 | 4655 | 4665 | 4665 | 4655 | 126 |
| 464 | 20240617 | 110200 | 1970462325 | 4660 | 4670 | 4670 | 4660 | 2547 |
| 465 | 20240617 | 110100 | 1958581180 | 4665 | 4665 | 4670 | 4665 | 412 |
| 466 | 20240617 | 110000 | 1956659000 | 4665 | 4660 | 4665 | 4650 | 629 |
| 467 | 20240617 | 105900 | 1953731610 | 4655 | 4660 | 4670 | 4655 | 2349 |
| 468 | 20240617 | 105800 | 1942773025 | 4650 | 4655 | 4655 | 4645 | 994 |
| 469 | 20240617 | 105700 | 1938149295 | 4655 | 4655 | 4660 | 4655 | 178 |
| 470 | 20240617 | 105600 | 1937320695 | 4650 | 4650 | 4655 | 4650 | 934 |
| 471 | 20240617 | 105500 | 1932976560 | 4655 | 4650 | 4655 | 4650 | 126 |
| 472 | 20240617 | 105400 | 1932390655 | 4655 | 4650 | 4655 | 4650 | 127 |
| 473 | 20240617 | 105300 | 1931800095 | 4655 | 4650 | 4655 | 4650 | 169 |
| 474 | 20240617 | 105200 | 1931014240 | 4650 | 4650 | 4650 | 4650 | 127 |
| 475 | 20240617 | 105100 | 1930423690 | 4655 | 4650 | 4655 | 4650 | 138 |
| 476 | 20240617 | 105000 | 1929781950 | 4650 | 4655 | 4655 | 4650 | 126 |
| 477 | 20240617 | 104900 | 1929196045 | 4650 | 4650 | 4655 | 4650 | 253 |
| 478 | 20240617 | 104800 | 1928019590 | 4655 | 4655 | 4660 | 4655 | 482 |
| 479 | 20240617 | 104700 | 1925775830 | 4655 | 4655 | 4655 | 4650 | 199 |
| 480 | 20240617 | 104600 | 1924850110 | 4655 | 4650 | 4655 | 4650 | 226 |
| 481 | 20240617 | 104500 | 1923798705 | 4650 | 4655 | 4655 | 4650 | 102 |
| 482 | 20240617 | 104400 | 1923323905 | 4655 | 4650 | 4655 | 4650 | 126 |
| 483 | 20240617 | 104300 | 1922738000 | 4650 | 4660 | 4660 | 4650 | 328 |
| 484 | 20240617 | 104200 | 1921212535 | 4660 | 4655 | 4665 | 4650 | 1449 |
| 485 | 20240617 | 104100 | 1914473650 | 4655 | 4655 | 4665 | 4655 | 128 |
| 486 | 20240617 | 104000 | 1913877800 | 4655 | 4650 | 4665 | 4650 | 252 |
| 487 | 20240617 | 103900 | 1912705345 | 4665 | 4650 | 4665 | 4650 | 139 |
| 488 | 20240617 | 103800 | 1912058905 | 4650 | 4650 | 4650 | 4650 | 277 |
| 489 | 20240617 | 103700 | 1910770855 | 4665 | 4650 | 4665 | 4650 | 245 |
| 490 | 20240617 | 103600 | 1909630525 | 4650 | 4650 | 4660 | 4650 | 817 |
| 491 | 20240617 | 103500 | 1905831465 | 4650 | 4650 | 4655 | 4650 | 148 |
| 492 | 20240617 | 103400 | 1905143160 | 4655 | 4650 | 4655 | 4635 | 456 |
| 493 | 20240617 | 103300 | 1903029065 | 4635 | 4645 | 4650 | 4635 | 871 |
| 494 | 20240617 | 103200 | 1898982735 | 4640 | 4635 | 4645 | 4635 | 866 |
| 495 | 20240617 | 103100 | 1894967200 | 4645 | 4640 | 4645 | 4635 | 251 |
| 496 | 20240617 | 103000 | 1893803180 | 4645 | 4635 | 4645 | 4635 | 160 |
| 497 | 20240617 | 102900 | 1893061340 | 4645 | 4645 | 4645 | 4640 | 236 |
| 498 | 20240617 | 102800 | 1891965745 | 4645 | 4635 | 4645 | 4635 | 176 |
| 499 | 20240617 | 102700 | 1891149250 | 4640 | 4640 | 4645 | 4640 | 797 |
| 500 | 20240617 | 102600 | 1887451140 | 4640 | 4640 | 4650 | 4640 | 648 |
| 501 | 20240617 | 102500 | 1884444410 | 4640 | 4650 | 4650 | 4635 | 1717 |
| 502 | 20240617 | 102400 | 1876477275 | 4635 | 4640 | 4655 | 4635 | 1502 |
| 503 | 20240617 | 102300 | 1869512200 | 4640 | 4635 | 4655 | 4635 | 291 |
| 504 | 20240617 | 102200 | 1868162450 | 4635 | 4635 | 4655 | 4635 | 834 |
| 505 | 20240617 | 102100 | 1864295220 | 4650 | 4650 | 4650 | 4650 | 6836 |
| 506 | 20240617 | 102000 | 1832507820 | 4650 | 4655 | 4655 | 4650 | 1316 |
| 507 | 20240617 | 101900 | 1826387885 | 4650 | 4635 | 4650 | 4635 | 2205 |
| 508 | 20240617 | 101800 | 1816136510 | 4650 | 4630 | 4650 | 4630 | 429 |
| 509 | 20240617 | 101700 | 1814150180 | 4630 | 4650 | 4650 | 4630 | 9026 |
| 510 | 20240617 | 101600 | 1772347580 | 4650 | 4645 | 4650 | 4635 | 849 |
| 511 | 20240617 | 101500 | 1768402235 | 4635 | 4640 | 4640 | 4635 | 6367 |
| 512 | 20240617 | 101400 | 1738878790 | 4645 | 4640 | 4655 | 4640 | 421 |
| 513 | 20240617 | 101300 | 1736921810 | 4640 | 4640 | 4660 | 4640 | 951 |
| 514 | 20240617 | 101200 | 1732497650 | 4640 | 4655 | 4655 | 4640 | 2695 |
| 515 | 20240617 | 101100 | 1719965475 | 4655 | 4650 | 4655 | 4650 | 2373 |
| 516 | 20240617 | 101000 | 1708919860 | 4655 | 4660 | 4660 | 4650 | 11338 |
| 517 | 20240617 | 100900 | 1656117550 | 4665 | 4665 | 4670 | 4660 | 1343 |
| 518 | 20240617 | 100800 | 1649853075 | 4665 | 4670 | 4670 | 4665 | 1007 |
| 519 | 20240617 | 100700 | 1645152510 | 4665 | 4670 | 4670 | 4665 | 128 |
| 520 | 20240617 | 100600 | 1644555385 | 4665 | 4665 | 4670 | 4665 | 1381 |
| 521 | 20240617 | 100500 | 1638108625 | 4665 | 4660 | 4665 | 4660 | 130 |
| 522 | 20240617 | 100400 | 1637502810 | 4665 | 4660 | 4670 | 4660 | 384 |
| 523 | 20240617 | 100300 | 1635711860 | 4665 | 4665 | 4670 | 4665 | 3513 |
| 524 | 20240617 | 100200 | 1619323410 | 4670 | 4665 | 4670 | 4665 | 126 |
| 525 | 20240617 | 100100 | 1618735615 | 4665 | 4670 | 4670 | 4665 | 247 |
| 526 | 20240617 | 100000 | 1617583325 | 4670 | 4670 | 4670 | 4665 | 250 |
| 527 | 20240617 | 095900 | 1616417055 | 4670 | 4675 | 4675 | 4665 | 3127 |
| 528 | 20240617 | 095800 | 1601816520 | 4670 | 4665 | 4670 | 4665 | 1327 |
| 529 | 20240617 | 095700 | 1595623890 | 4670 | 4670 | 4670 | 4660 | 2321 |
| 530 | 20240617 | 095600 | 1584797415 | 4670 | 4670 | 4670 | 4665 | 1409 |
| 531 | 20240617 | 095500 | 1578222340 | 4670 | 4670 | 4670 | 4665 | 1685 |
| 532 | 20240617 | 095400 | 1570356015 | 4675 | 4670 | 4675 | 4670 | 1477 |
| 533 | 20240617 | 095300 | 1563455785 | 4670 | 4670 | 4670 | 4665 | 2657 |
| 534 | 20240617 | 095200 | 1551052925 | 4665 | 4665 | 4670 | 4660 | 615 |
| 535 | 20240617 | 095100 | 1548184470 | 4665 | 4665 | 4670 | 4660 | 4345 |
| 536 | 20240617 | 095000 | 1527917865 | 4665 | 4675 | 4675 | 4665 | 3620 |
| 537 | 20240617 | 094900 | 1511012675 | 4675 | 4675 | 4675 | 4670 | 1790 |
| 538 | 20240617 | 094800 | 1502648740 | 4675 | 4695 | 4695 | 4675 | 4946 |
| 539 | 20240617 | 094700 | 1479483150 | 4690 | 4695 | 4700 | 4690 | 7533 |
| 540 | 20240617 | 094600 | 1444147920 | 4695 | 4690 | 4700 | 4690 | 1963 |
| 541 | 20240617 | 094500 | 1434925380 | 4700 | 4700 | 4700 | 4690 | 6091 |
| 542 | 20240617 | 094400 | 1406304760 | 4700 | 4695 | 4700 | 4690 | 6322 |
| 543 | 20240617 | 094300 | 1376597790 | 4695 | 4695 | 4705 | 4685 | 8460 |
| 544 | 20240617 | 094200 | 1336850480 | 4695 | 4690 | 4705 | 4685 | 14421 |
| 545 | 20240617 | 094100 | 1269123250 | 4690 | 4690 | 4700 | 4685 | 7835 |
| 546 | 20240617 | 094000 | 1232352625 | 4690 | 4680 | 4695 | 4680 | 6296 |
| 547 | 20240617 | 093900 | 1202841240 | 4675 | 4675 | 4680 | 4660 | 2992 |
| 548 | 20240617 | 093800 | 1188867635 | 4660 | 4670 | 4675 | 4660 | 11145 |
| 549 | 20240617 | 093700 | 1136853750 | 4670 | 4670 | 4675 | 4665 | 2861 |
| 550 | 20240617 | 093600 | 1123490105 | 4670 | 4675 | 4680 | 4665 | 3457 |
| 551 | 20240617 | 093500 | 1107335755 | 4675 | 4670 | 4680 | 4670 | 9864 |
| 552 | 20240617 | 093400 | 1061246335 | 4670 | 4655 | 4680 | 4655 | 8040 |
| 553 | 20240617 | 093300 | 1023706030 | 4645 | 4640 | 4655 | 4640 | 3272 |
| 554 | 20240617 | 093200 | 1008501620 | 4645 | 4645 | 4645 | 4640 | 976 |
| 555 | 20240617 | 093100 | 1003971040 | 4640 | 4640 | 4645 | 4640 | 1207 |
| 556 | 20240617 | 093000 | 998370500 | 4645 | 4635 | 4645 | 4635 | 1927 |
| 557 | 20240617 | 092900 | 989429555 | 4635 | 4650 | 4650 | 4635 | 4499 |
| 558 | 20240617 | 092800 | 968533415 | 4650 | 4645 | 4680 | 4645 | 4486 |
| 559 | 20240617 | 092700 | 947649220 | 4650 | 4655 | 4655 | 4645 | 4171 |
| 560 | 20240617 | 092600 | 928253065 | 4650 | 4635 | 4655 | 4630 | 3819 |
| 561 | 20240617 | 092500 | 910532790 | 4630 | 4640 | 4640 | 4630 | 3154 |
| 562 | 20240617 | 092400 | 895920870 | 4640 | 4640 | 4650 | 4635 | 3759 |
| 563 | 20240617 | 092300 | 878488330 | 4640 | 4630 | 4640 | 4630 | 2141 |
| 564 | 20240617 | 092200 | 868562875 | 4630 | 4615 | 4630 | 4615 | 3478 |
| 565 | 20240617 | 092100 | 852494110 | 4620 | 4600 | 4620 | 4600 | 5307 |
| 566 | 20240617 | 092000 | 828014425 | 4600 | 4615 | 4615 | 4600 | 1450 |
| 567 | 20240617 | 091900 | 821335805 | 4615 | 4605 | 4615 | 4605 | 1341 |
| 568 | 20240617 | 091800 | 815155905 | 4610 | 4605 | 4615 | 4600 | 3052 |
| 569 | 20240617 | 091700 | 801085045 | 4600 | 4580 | 4605 | 4580 | 6980 |
| 570 | 20240617 | 091600 | 769022365 | 4590 | 4585 | 4590 | 4575 | 8340 |
| 571 | 20240617 | 091500 | 730824655 | 4585 | 4585 | 4590 | 4580 | 2242 |
| 572 | 20240617 | 091400 | 720545805 | 4585 | 4585 | 4590 | 4580 | 1482 |
| 573 | 20240617 | 091300 | 713750805 | 4585 | 4590 | 4595 | 4580 | 6363 |
| 574 | 20240617 | 091200 | 684582415 | 4585 | 4585 | 4595 | 4585 | 3999 |
| 575 | 20240617 | 091100 | 666238075 | 4585 | 4590 | 4590 | 4585 | 8324 |
| 576 | 20240617 | 091000 | 628055115 | 4590 | 4600 | 4600 | 4585 | 27403 |
| 577 | 20240617 | 090900 | 502264880 | 4605 | 4600 | 4605 | 4595 | 4344 |
| 578 | 20240617 | 090800 | 482285020 | 4595 | 4610 | 4610 | 4595 | 6417 |
| 579 | 20240617 | 090700 | 452746890 | 4605 | 4615 | 4615 | 4600 | 1161 |
| 580 | 20240617 | 090600 | 447399265 | 4600 | 4620 | 4620 | 4595 | 30432 |
| 581 | 20240617 | 090500 | 307311435 | 4620 | 4625 | 4625 | 4615 | 3576 |
| 582 | 20240617 | 090400 | 290799675 | 4620 | 4625 | 4630 | 4620 | 7229 |
| 583 | 20240617 | 090300 | 257385760 | 4625 | 4635 | 4640 | 4620 | 15510 |
| 584 | 20240617 | 090200 | 185648725 | 4630 | 4645 | 4650 | 4630 | 5723 |
| 585 | 20240617 | 090100 | 159086775 | 4650 | 4650 | 4665 | 4645 | 5872 |
| 586 | 20240617 | 090000 | 131777035 | 4650 | 4630 | 4650 | 4625 | 27954 |