28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 184800 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 21670 |
| 3 | 20240617 | 184700 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 4 | 20240617 | 184600 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 5 | 20240617 | 184500 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 6 | 20240617 | 184400 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 7 | 20240617 | 184300 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 8 | 20240617 | 184200 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 9 | 20240617 | 184100 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 10 | 20240617 | 184000 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 11 | 20240617 | 183900 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 12 | 20240617 | 183800 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 13 | 20240617 | 183700 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 14 | 20240617 | 183600 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 15 | 20240617 | 183500 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 16 | 20240617 | 183400 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 17 | 20240617 | 183300 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 18 | 20240617 | 183200 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 19 | 20240617 | 183100 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 20 | 20240617 | 183000 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 21 | 20240617 | 182900 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 22 | 20240617 | 182800 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 23 | 20240617 | 182700 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 24 | 20240617 | 182600 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 25 | 20240617 | 182500 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 26 | 20240617 | 182400 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 27 | 20240617 | 182300 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 28 | 20240617 | 182200 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 29 | 20240617 | 182100 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 30 | 20240617 | 182000 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 31 | 20240617 | 181900 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 32 | 20240617 | 181800 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 21670 |
| 33 | 20240617 | 181700 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 34 | 20240617 | 181600 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 35 | 20240617 | 181500 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 36 | 20240617 | 181400 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 37 | 20240617 | 181300 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 38 | 20240617 | 181200 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 39 | 20240617 | 181100 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 40 | 20240617 | 181000 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 41 | 20240617 | 180900 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 42 | 20240617 | 180800 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 43 | 20240617 | 180700 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 44 | 20240617 | 180600 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 45 | 20240617 | 180500 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 46 | 20240617 | 180400 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 47 | 20240617 | 180300 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 48 | 20240617 | 180200 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 49 | 20240617 | 180100 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 50 | 20240617 | 180000 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 51 | 20240617 | 175900 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 52 | 20240617 | 175800 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 53 | 20240617 | 175700 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 54 | 20240617 | 175600 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 55 | 20240617 | 175500 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 56 | 20240617 | 175400 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 57 | 20240617 | 175300 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 58 | 20240617 | 175200 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 59 | 20240617 | 175100 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 60 | 20240617 | 175000 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 61 | 20240617 | 174900 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 62 | 20240617 | 174800 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 21670 |
| 63 | 20240617 | 174700 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 64 | 20240617 | 174600 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 65 | 20240617 | 174500 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 66 | 20240617 | 174400 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 67 | 20240617 | 174300 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 68 | 20240617 | 174200 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 69 | 20240617 | 174100 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 70 | 20240617 | 174000 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 71 | 20240617 | 173900 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 72 | 20240617 | 173800 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 73 | 20240617 | 173700 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 74 | 20240617 | 173600 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 75 | 20240617 | 173500 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 76 | 20240617 | 173400 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 77 | 20240617 | 173300 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 78 | 20240617 | 173200 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 79 | 20240617 | 173100 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 80 | 20240617 | 173000 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 81 | 20240617 | 172900 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 82 | 20240617 | 172800 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 83 | 20240617 | 172700 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 84 | 20240617 | 172600 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 85 | 20240617 | 172500 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 86 | 20240617 | 172400 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 87 | 20240617 | 172300 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 88 | 20240617 | 172200 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 89 | 20240617 | 172100 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 90 | 20240617 | 172000 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 91 | 20240617 | 171900 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 92 | 20240617 | 171800 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 21670 |
| 93 | 20240617 | 171700 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 94 | 20240617 | 171600 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 95 | 20240617 | 171500 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 96 | 20240617 | 171400 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 97 | 20240617 | 171300 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 98 | 20240617 | 171200 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 99 | 20240617 | 171100 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 100 | 20240617 | 171000 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 101 | 20240617 | 170900 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 102 | 20240617 | 170800 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 103 | 20240617 | 170700 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 104 | 20240617 | 170600 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 105 | 20240617 | 170500 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 106 | 20240617 | 170400 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 107 | 20240617 | 170300 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 108 | 20240617 | 170200 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 109 | 20240617 | 170100 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 110 | 20240617 | 170000 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 111 | 20240617 | 165900 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 112 | 20240617 | 165800 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 113 | 20240617 | 165700 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 114 | 20240617 | 165600 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 115 | 20240617 | 165500 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 116 | 20240617 | 165400 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 117 | 20240617 | 165300 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 118 | 20240617 | 165200 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 119 | 20240617 | 165100 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 120 | 20240617 | 165000 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 121 | 20240617 | 164900 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 122 | 20240617 | 164800 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 21670 |
| 123 | 20240617 | 164700 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 124 | 20240617 | 164600 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 125 | 20240617 | 164500 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 126 | 20240617 | 164400 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 127 | 20240617 | 164300 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 128 | 20240617 | 164200 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 129 | 20240617 | 164100 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 130 | 20240617 | 164000 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 131 | 20240617 | 163900 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 132 | 20240617 | 163800 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 133 | 20240617 | 163700 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 134 | 20240617 | 163600 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 135 | 20240617 | 163500 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 136 | 20240617 | 163400 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 137 | 20240617 | 163300 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 138 | 20240617 | 163200 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 139 | 20240617 | 163100 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 140 | 20240617 | 163000 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 141 | 20240617 | 162900 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 142 | 20240617 | 162800 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 143 | 20240617 | 162700 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 144 | 20240617 | 162600 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 145 | 20240617 | 162500 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 146 | 20240617 | 162400 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 147 | 20240617 | 162300 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 148 | 20240617 | 162200 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 149 | 20240617 | 162100 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 150 | 20240617 | 162000 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 151 | 20240617 | 161900 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 152 | 20240617 | 161800 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 21670 |
| 153 | 20240617 | 161700 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 154 | 20240617 | 161600 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 155 | 20240617 | 161500 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 156 | 20240617 | 161400 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 157 | 20240617 | 161300 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 158 | 20240617 | 161200 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 159 | 20240617 | 161100 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 160 | 20240617 | 161000 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 161 | 20240617 | 160900 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 162 | 20240617 | 160800 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 163 | 20240617 | 160700 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 164 | 20240617 | 160600 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 165 | 20240617 | 160500 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 166 | 20240617 | 160400 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 167 | 20240617 | 160300 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 168 | 20240617 | 160200 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 169 | 20240617 | 160100 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 170 | 20240617 | 160000 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 171 | 20240617 | 155900 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 172 | 20240617 | 155800 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 173 | 20240617 | 155700 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 174 | 20240617 | 155600 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 175 | 20240617 | 155500 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 176 | 20240617 | 155400 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 177 | 20240617 | 155300 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 178 | 20240617 | 155200 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 179 | 20240617 | 155100 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 180 | 20240617 | 155000 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 181 | 20240617 | 154900 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 182 | 20240617 | 154800 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 21670 |
| 183 | 20240617 | 154700 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 184 | 20240617 | 154600 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 185 | 20240617 | 154500 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 186 | 20240617 | 154400 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 187 | 20240617 | 154300 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 188 | 20240617 | 154200 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 189 | 20240617 | 154100 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 190 | 20240617 | 154000 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 191 | 20240617 | 153900 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 192 | 20240617 | 153800 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 193 | 20240617 | 153700 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 194 | 20240617 | 153600 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 195 | 20240617 | 153500 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 196 | 20240617 | 153400 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 197 | 20240617 | 153300 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 198 | 20240617 | 153200 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 199 | 20240617 | 153100 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 200 | 20240617 | 153000 | 2279059970 | 7100 | 7100 | 7100 | 7100 | 21670 |
| 201 | 20240617 | 152900 | 2125202970 | 7090 | 7090 | 7090 | 7090 | 0 |
| 202 | 20240617 | 152800 | 2125202970 | 7090 | 7090 | 7090 | 7090 | 0 |
| 203 | 20240617 | 152700 | 2125202970 | 7090 | 7090 | 7090 | 7090 | 0 |
| 204 | 20240617 | 152600 | 2125202970 | 7090 | 7090 | 7090 | 7090 | 0 |
| 205 | 20240617 | 152500 | 2125202970 | 7090 | 7090 | 7090 | 7090 | 0 |
| 206 | 20240617 | 152400 | 2125202970 | 7090 | 7090 | 7090 | 7090 | 0 |
| 207 | 20240617 | 152300 | 2125202970 | 7090 | 7090 | 7090 | 7090 | 0 |
| 208 | 20240617 | 152200 | 2125202970 | 7090 | 7090 | 7090 | 7090 | 0 |
| 209 | 20240617 | 152100 | 2125202970 | 7090 | 7090 | 7090 | 7090 | 0 |
| 210 | 20240617 | 152000 | 2125202970 | 7090 | 7090 | 7090 | 7090 | 0 |
| 211 | 20240617 | 151900 | 2125202970 | 7090 | 7100 | 7110 | 7060 | 13349 |
| 212 | 20240617 | 151800 | 2030578010 | 7070 | 7100 | 7170 | 7070 | 15765 |
| 213 | 20240617 | 151700 | 1918384670 | 7130 | 7120 | 7140 | 7070 | 12751 |
| 214 | 20240617 | 151600 | 1827855650 | 7130 | 7070 | 7170 | 7070 | 31501 |
| 215 | 20240617 | 151500 | 1604037830 | 7080 | 7040 | 7090 | 7010 | 10556 |
| 216 | 20240617 | 151400 | 1529462390 | 7030 | 7010 | 7030 | 7010 | 762 |
| 217 | 20240617 | 151300 | 1524111450 | 7010 | 7030 | 7060 | 7010 | 1545 |
| 218 | 20240617 | 151200 | 1513250410 | 7060 | 7020 | 7060 | 7020 | 12118 |
| 219 | 20240617 | 151100 | 1427975960 | 7020 | 7010 | 7050 | 6990 | 7682 |
| 220 | 20240617 | 151000 | 1374108940 | 7020 | 6980 | 7050 | 6970 | 6610 |
| 221 | 20240617 | 150900 | 1327790000 | 6980 | 6970 | 7020 | 6960 | 7208 |
| 222 | 20240617 | 150800 | 1277402880 | 6970 | 6970 | 6990 | 6970 | 4057 |
| 223 | 20240617 | 150700 | 1249092580 | 6980 | 6930 | 6980 | 6930 | 2409 |
| 224 | 20240617 | 150600 | 1232348900 | 6930 | 6910 | 6930 | 6910 | 176 |
| 225 | 20240617 | 150500 | 1231132720 | 6930 | 6920 | 6930 | 6910 | 969 |
| 226 | 20240617 | 150400 | 1224429500 | 6920 | 6920 | 6930 | 6920 | 259 |
| 227 | 20240617 | 150300 | 1222637180 | 6930 | 6930 | 6930 | 6920 | 15 |
| 228 | 20240617 | 150200 | 1222533330 | 6920 | 6920 | 6920 | 6920 | 925 |
| 229 | 20240617 | 150100 | 1216132330 | 6920 | 6920 | 6920 | 6910 | 696 |
| 230 | 20240617 | 150000 | 1211319010 | 6920 | 6920 | 6930 | 6920 | 1705 |
| 231 | 20240617 | 145900 | 1199517390 | 6940 | 6930 | 6940 | 6930 | 619 |
| 232 | 20240617 | 145800 | 1195227650 | 6940 | 6940 | 6940 | 6940 | 0 |
| 233 | 20240617 | 145700 | 1195227650 | 6940 | 6930 | 6940 | 6930 | 79 |
| 234 | 20240617 | 145600 | 1194680170 | 6930 | 6920 | 6930 | 6920 | 1115 |
| 235 | 20240617 | 145500 | 1186955220 | 6930 | 6930 | 6930 | 6930 | 0 |
| 236 | 20240617 | 145400 | 1186955220 | 6930 | 6920 | 6930 | 6920 | 255 |
| 237 | 20240617 | 145300 | 1185189250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 238 | 20240617 | 145200 | 1185189250 | 6920 | 6920 | 6920 | 6920 | 33 |
| 239 | 20240617 | 145100 | 1184960890 | 6930 | 6920 | 6930 | 6920 | 253 |
| 240 | 20240617 | 145000 | 1183208320 | 6930 | 6910 | 6930 | 6910 | 698 |
| 241 | 20240617 | 144900 | 1178385100 | 6920 | 6910 | 6920 | 6910 | 20 |
| 242 | 20240617 | 144800 | 1178246890 | 6920 | 6920 | 6920 | 6920 | 471 |
| 243 | 20240617 | 144700 | 1174987570 | 6930 | 6970 | 6980 | 6930 | 6291 |
| 244 | 20240617 | 144600 | 1131185490 | 6960 | 6910 | 6960 | 6910 | 4260 |
| 245 | 20240617 | 144500 | 1101616960 | 6910 | 6900 | 6910 | 6900 | 399 |
| 246 | 20240617 | 144400 | 1098861790 | 6900 | 6900 | 6900 | 6900 | 245 |
| 247 | 20240617 | 144300 | 1097171290 | 6910 | 6890 | 6910 | 6890 | 795 |
| 248 | 20240617 | 144200 | 1091677960 | 6880 | 6890 | 6890 | 6880 | 501 |
| 249 | 20240617 | 144100 | 1088231070 | 6870 | 6900 | 6900 | 6870 | 636 |
| 250 | 20240617 | 144000 | 1083854770 | 6900 | 6900 | 6900 | 6900 | 2 |
| 251 | 20240617 | 143900 | 1083840970 | 6900 | 6910 | 6910 | 6880 | 5870 |
| 252 | 20240617 | 143800 | 1043356430 | 6910 | 6900 | 6910 | 6900 | 198 |
| 253 | 20240617 | 143700 | 1041988280 | 6910 | 6890 | 6910 | 6890 | 2420 |
| 254 | 20240617 | 143600 | 1025293130 | 6890 | 6890 | 6890 | 6890 | 0 |
| 255 | 20240617 | 143500 | 1025293130 | 6890 | 6890 | 6890 | 6890 | 1 |
| 256 | 20240617 | 143400 | 1025286240 | 6890 | 6890 | 6890 | 6890 | 0 |
| 257 | 20240617 | 143300 | 1025286240 | 6890 | 6890 | 6890 | 6890 | 0 |
| 258 | 20240617 | 143200 | 1025286240 | 6890 | 6890 | 6890 | 6890 | 0 |
| 259 | 20240617 | 143100 | 1025286240 | 6890 | 6890 | 6890 | 6890 | 2 |
| 260 | 20240617 | 143000 | 1025272460 | 6890 | 6890 | 6890 | 6890 | 1 |
| 261 | 20240617 | 142900 | 1025265570 | 6880 | 6890 | 6900 | 6880 | 262 |
| 262 | 20240617 | 142800 | 1023462370 | 6900 | 6880 | 6900 | 6880 | 204 |
| 263 | 20240617 | 142700 | 1022058800 | 6880 | 6880 | 6880 | 6880 | 500 |
| 264 | 20240617 | 142600 | 1018618800 | 6890 | 6890 | 6890 | 6890 | 319 |
| 265 | 20240617 | 142500 | 1016420890 | 6890 | 6880 | 6890 | 6880 | 470 |
| 266 | 20240617 | 142400 | 1013187280 | 6880 | 6880 | 6880 | 6880 | 0 |
| 267 | 20240617 | 142300 | 1013187280 | 6880 | 6880 | 6880 | 6880 | 170 |
| 268 | 20240617 | 142200 | 1012017680 | 6880 | 6880 | 6880 | 6880 | 1 |
| 269 | 20240617 | 142100 | 1012010800 | 6880 | 6880 | 6880 | 6880 | 3 |
| 270 | 20240617 | 142000 | 1011990160 | 6890 | 6890 | 6890 | 6890 | 1 |
| 271 | 20240617 | 141900 | 1011983270 | 6880 | 6870 | 6880 | 6870 | 1063 |
| 272 | 20240617 | 141800 | 1004680450 | 6880 | 6890 | 6890 | 6880 | 864 |
| 273 | 20240617 | 141700 | 998736050 | 6890 | 6890 | 6890 | 6890 | 18 |
| 274 | 20240617 | 141600 | 998612030 | 6900 | 6890 | 6900 | 6890 | 3 |
| 275 | 20240617 | 141500 | 998591350 | 6900 | 6900 | 6900 | 6890 | 121 |
| 276 | 20240617 | 141400 | 997757630 | 6900 | 6890 | 6900 | 6890 | 42 |
| 277 | 20240617 | 141300 | 997468230 | 6890 | 6890 | 6900 | 6890 | 67 |
| 278 | 20240617 | 141200 | 997006570 | 6890 | 6890 | 6890 | 6890 | 701 |
| 279 | 20240617 | 141100 | 992176680 | 6870 | 6880 | 6890 | 6870 | 167 |
| 280 | 20240617 | 141000 | 991029210 | 6880 | 6890 | 6890 | 6880 | 677 |
| 281 | 20240617 | 140900 | 986371430 | 6890 | 6900 | 6900 | 6880 | 685 |
| 282 | 20240617 | 140800 | 981655140 | 6900 | 6900 | 6900 | 6900 | 0 |
| 283 | 20240617 | 140700 | 981655140 | 6900 | 6900 | 6900 | 6900 | 0 |
| 284 | 20240617 | 140600 | 981655140 | 6900 | 6900 | 6900 | 6900 | 0 |
| 285 | 20240617 | 140500 | 981655140 | 6900 | 6900 | 6900 | 6900 | 1 |
| 286 | 20240617 | 140400 | 981648240 | 6880 | 6890 | 6890 | 6880 | 151 |
| 287 | 20240617 | 140300 | 980609350 | 6900 | 6900 | 6900 | 6900 | 0 |
| 288 | 20240617 | 140200 | 980609350 | 6900 | 6900 | 6900 | 6890 | 179 |
| 289 | 20240617 | 140100 | 979374270 | 6900 | 6890 | 6900 | 6890 | 4 |
| 290 | 20240617 | 140000 | 979346680 | 6890 | 6900 | 6900 | 6890 | 2 |
| 291 | 20240617 | 135900 | 979332890 | 6890 | 6890 | 6900 | 6880 | 253 |
| 292 | 20240617 | 135800 | 977590010 | 6890 | 6890 | 6890 | 6890 | 481 |
| 293 | 20240617 | 135700 | 974275920 | 6890 | 6880 | 6890 | 6880 | 101 |
| 294 | 20240617 | 135600 | 973580520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 295 | 20240617 | 135500 | 973580520 | 6880 | 6890 | 6890 | 6880 | 702 |
| 296 | 20240617 | 135400 | 968750750 | 6890 | 6890 | 6890 | 6890 | 3 |
| 297 | 20240617 | 135300 | 968730080 | 6890 | 6890 | 6890 | 6890 | 3 |
| 298 | 20240617 | 135200 | 968709410 | 6890 | 6890 | 6890 | 6890 | 19 |
| 299 | 20240617 | 135100 | 968578500 | 6880 | 6870 | 6880 | 6870 | 779 |
| 300 | 20240617 | 135000 | 963219020 | 6880 | 6890 | 6890 | 6880 | 31 |
| 301 | 20240617 | 134900 | 963005640 | 6880 | 6890 | 6890 | 6880 | 19 |
| 302 | 20240617 | 134800 | 962874900 | 6870 | 6880 | 6880 | 6870 | 120 |
| 303 | 20240617 | 134700 | 962050300 | 6890 | 6890 | 6900 | 6880 | 796 |
| 304 | 20240617 | 134600 | 956563880 | 6880 | 6860 | 6880 | 6860 | 2957 |
| 305 | 20240617 | 134500 | 936244510 | 6870 | 6880 | 6880 | 6870 | 568 |
| 306 | 20240617 | 134400 | 932342260 | 6880 | 6870 | 6880 | 6870 | 26 |
| 307 | 20240617 | 134300 | 932163480 | 6880 | 6880 | 6880 | 6870 | 52 |
| 308 | 20240617 | 134200 | 931805930 | 6870 | 6870 | 6870 | 6870 | 0 |
| 309 | 20240617 | 134100 | 931805930 | 6870 | 6870 | 6870 | 6870 | 625 |
| 310 | 20240617 | 134000 | 927512180 | 6860 | 6860 | 6860 | 6860 | 111 |
| 311 | 20240617 | 133900 | 926750720 | 6860 | 6860 | 6860 | 6860 | 0 |
| 312 | 20240617 | 133800 | 926750720 | 6860 | 6860 | 6860 | 6860 | 23 |
| 313 | 20240617 | 133700 | 926592940 | 6860 | 6860 | 6860 | 6860 | 701 |
| 314 | 20240617 | 133600 | 921784080 | 6850 | 6850 | 6850 | 6850 | 79 |
| 315 | 20240617 | 133500 | 921242930 | 6850 | 6850 | 6850 | 6850 | 4 |
| 316 | 20240617 | 133400 | 921215530 | 6850 | 6870 | 6870 | 6830 | 13505 |
| 317 | 20240617 | 133300 | 828908480 | 6880 | 6880 | 6880 | 6880 | 1 |
| 318 | 20240617 | 133200 | 828901600 | 6870 | 6870 | 6870 | 6870 | 112 |
| 319 | 20240617 | 133100 | 828132160 | 6880 | 6880 | 6880 | 6880 | 0 |
| 320 | 20240617 | 133000 | 828132160 | 6880 | 6880 | 6880 | 6880 | 0 |
| 321 | 20240617 | 132900 | 828132160 | 6880 | 6880 | 6880 | 6880 | 73 |
| 322 | 20240617 | 132800 | 827629920 | 6880 | 6870 | 6880 | 6870 | 776 |
| 323 | 20240617 | 132700 | 822291790 | 6870 | 6880 | 6880 | 6870 | 135 |
| 324 | 20240617 | 132600 | 821364240 | 6880 | 6880 | 6880 | 6880 | 10 |
| 325 | 20240617 | 132500 | 821295440 | 6880 | 6880 | 6880 | 6880 | 0 |
| 326 | 20240617 | 132400 | 821295440 | 6880 | 6880 | 6880 | 6880 | 0 |
| 327 | 20240617 | 132300 | 821295440 | 6880 | 6870 | 6880 | 6870 | 11 |
| 328 | 20240617 | 132200 | 821219860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 329 | 20240617 | 132100 | 821219860 | 6880 | 6870 | 6880 | 6870 | 517 |
| 330 | 20240617 | 132000 | 817668060 | 6870 | 6870 | 6870 | 6870 | 1 |
| 331 | 20240617 | 131900 | 817661190 | 6860 | 6860 | 6860 | 6860 | 155 |
| 332 | 20240617 | 131800 | 816597890 | 6860 | 6860 | 6860 | 6860 | 1 |
| 333 | 20240617 | 131700 | 816591030 | 6850 | 6850 | 6850 | 6850 | 10 |
| 334 | 20240617 | 131600 | 816522530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 335 | 20240617 | 131500 | 816522530 | 6850 | 6850 | 6850 | 6850 | 1 |
| 336 | 20240617 | 131400 | 816515680 | 6860 | 6860 | 6860 | 6860 | 0 |
| 337 | 20240617 | 131300 | 816515680 | 6860 | 6860 | 6860 | 6860 | 0 |
| 338 | 20240617 | 131200 | 816515680 | 6860 | 6860 | 6860 | 6860 | 0 |
| 339 | 20240617 | 131100 | 816515680 | 6860 | 6850 | 6860 | 6850 | 4 |
| 340 | 20240617 | 131000 | 816488260 | 6850 | 6840 | 6850 | 6840 | 3 |
| 341 | 20240617 | 130900 | 816467720 | 6830 | 6860 | 6860 | 6830 | 3011 |
| 342 | 20240617 | 130800 | 795897710 | 6870 | 6870 | 6870 | 6860 | 3 |
| 343 | 20240617 | 130700 | 795877110 | 6850 | 6860 | 6860 | 6850 | 101 |
| 344 | 20240617 | 130600 | 795184400 | 6850 | 6850 | 6850 | 6850 | 0 |
| 345 | 20240617 | 130500 | 795184400 | 6850 | 6850 | 6850 | 6850 | 49 |
| 346 | 20240617 | 130400 | 794848750 | 6860 | 6890 | 6890 | 6860 | 376 |
| 347 | 20240617 | 130300 | 792263370 | 6860 | 6870 | 6890 | 6860 | 543 |
| 348 | 20240617 | 130200 | 788529540 | 6860 | 6860 | 6860 | 6860 | 0 |
| 349 | 20240617 | 130100 | 788529540 | 6860 | 6860 | 6860 | 6860 | 1086 |
| 350 | 20240617 | 130000 | 781079580 | 6850 | 6850 | 6850 | 6850 | 7 |
| 351 | 20240617 | 125900 | 781031630 | 6850 | 6850 | 6850 | 6850 | 0 |
| 352 | 20240617 | 125800 | 781031630 | 6850 | 6850 | 6850 | 6850 | 279 |
| 353 | 20240617 | 125700 | 779120480 | 6850 | 6850 | 6850 | 6850 | 100 |
| 354 | 20240617 | 125600 | 778435480 | 6860 | 6860 | 6860 | 6860 | 2 |
| 355 | 20240617 | 125500 | 778421760 | 6850 | 6850 | 6850 | 6850 | 0 |
| 356 | 20240617 | 125400 | 778421760 | 6850 | 6840 | 6850 | 6840 | 666 |
| 357 | 20240617 | 125300 | 773866010 | 6830 | 6830 | 6830 | 6830 | 0 |
| 358 | 20240617 | 125200 | 773866010 | 6830 | 6850 | 6850 | 6830 | 295 |
| 359 | 20240617 | 125100 | 771851120 | 6860 | 6860 | 6860 | 6860 | 0 |
| 360 | 20240617 | 125000 | 771851120 | 6860 | 6850 | 6860 | 6850 | 156 |
| 361 | 20240617 | 124900 | 770781170 | 6860 | 6860 | 6860 | 6860 | 0 |
| 362 | 20240617 | 124800 | 770781170 | 6860 | 6860 | 6860 | 6830 | 502 |
| 363 | 20240617 | 124700 | 767346590 | 6860 | 6850 | 6860 | 6850 | 448 |
| 364 | 20240617 | 124600 | 764277780 | 6860 | 6860 | 6870 | 6860 | 16 |
| 365 | 20240617 | 124500 | 764168010 | 6870 | 6860 | 6870 | 6850 | 11 |
| 366 | 20240617 | 124400 | 764092540 | 6860 | 6860 | 6860 | 6860 | 0 |
| 367 | 20240617 | 124300 | 764092540 | 6860 | 6860 | 6860 | 6860 | 47 |
| 368 | 20240617 | 124200 | 763770120 | 6860 | 6860 | 6870 | 6860 | 3 |
| 369 | 20240617 | 124100 | 763749530 | 6870 | 6870 | 6870 | 6870 | 0 |
| 370 | 20240617 | 124000 | 763749530 | 6870 | 6870 | 6870 | 6870 | 1 |
| 371 | 20240617 | 123900 | 763742660 | 6870 | 6870 | 6870 | 6870 | 0 |
| 372 | 20240617 | 123800 | 763742660 | 6870 | 6860 | 6870 | 6850 | 208 |
| 373 | 20240617 | 123700 | 762317730 | 6870 | 6860 | 6870 | 6860 | 170 |
| 374 | 20240617 | 123600 | 761151520 | 6860 | 6860 | 6860 | 6860 | 5 |
| 375 | 20240617 | 123500 | 761117220 | 6860 | 6860 | 6860 | 6860 | 101 |
| 376 | 20240617 | 123400 | 760424360 | 6870 | 6870 | 6870 | 6870 | 0 |
| 377 | 20240617 | 123300 | 760424360 | 6870 | 6860 | 6870 | 6860 | 282 |
| 378 | 20240617 | 123200 | 758488040 | 6870 | 6860 | 6870 | 6860 | 11 |
| 379 | 20240617 | 123100 | 758412480 | 6860 | 6860 | 6870 | 6840 | 1353 |
| 380 | 20240617 | 123000 | 749128570 | 6830 | 6870 | 6870 | 6830 | 615 |
| 381 | 20240617 | 122900 | 744920830 | 6870 | 6870 | 6870 | 6870 | 60 |
| 382 | 20240617 | 122800 | 744508630 | 6860 | 6860 | 6860 | 6860 | 125 |
| 383 | 20240617 | 122700 | 743651130 | 6860 | 6860 | 6860 | 6860 | 2 |
| 384 | 20240617 | 122600 | 743637410 | 6850 | 6860 | 6860 | 6850 | 79 |
| 385 | 20240617 | 122500 | 743095480 | 6860 | 6850 | 6860 | 6850 | 175 |
| 386 | 20240617 | 122400 | 741894990 | 6860 | 6860 | 6860 | 6860 | 0 |
| 387 | 20240617 | 122300 | 741894990 | 6860 | 6850 | 6860 | 6850 | 2 |
| 388 | 20240617 | 122200 | 741881280 | 6860 | 6830 | 6860 | 6830 | 72 |
| 389 | 20240617 | 122100 | 741387790 | 6830 | 6830 | 6830 | 6830 | 8 |
| 390 | 20240617 | 122000 | 741333150 | 6850 | 6850 | 6850 | 6850 | 1 |
| 391 | 20240617 | 121900 | 741326300 | 6850 | 6850 | 6850 | 6850 | 0 |
| 392 | 20240617 | 121800 | 741326300 | 6850 | 6850 | 6850 | 6850 | 539 |
| 393 | 20240617 | 121700 | 737634150 | 6850 | 6850 | 6850 | 6850 | 0 |
| 394 | 20240617 | 121600 | 737634150 | 6850 | 6850 | 6850 | 6850 | 0 |
| 395 | 20240617 | 121500 | 737634150 | 6850 | 6850 | 6850 | 6850 | 0 |
| 396 | 20240617 | 121400 | 737634150 | 6850 | 6850 | 6850 | 6850 | 0 |
| 397 | 20240617 | 121300 | 737634150 | 6850 | 6840 | 6850 | 6840 | 124 |
| 398 | 20240617 | 121200 | 736785970 | 6840 | 6830 | 6840 | 6830 | 749 |
| 399 | 20240617 | 121100 | 731667930 | 6840 | 6840 | 6840 | 6840 | 7 |
| 400 | 20240617 | 121000 | 731620050 | 6830 | 6830 | 6830 | 6830 | 470 |
| 401 | 20240617 | 120900 | 728409950 | 6840 | 6840 | 6840 | 6840 | 2 |
| 402 | 20240617 | 120800 | 728396270 | 6850 | 6850 | 6850 | 6850 | 0 |
| 403 | 20240617 | 120700 | 728396270 | 6850 | 6830 | 6850 | 6830 | 1341 |
| 404 | 20240617 | 120600 | 719225180 | 6830 | 6830 | 6830 | 6830 | 1547 |
| 405 | 20240617 | 120500 | 708659170 | 6800 | 6830 | 6830 | 6800 | 787 |
| 406 | 20240617 | 120400 | 703294480 | 6820 | 6820 | 6820 | 6820 | 0 |
| 407 | 20240617 | 120300 | 703294480 | 6820 | 6820 | 6820 | 6820 | 0 |
| 408 | 20240617 | 120200 | 703294480 | 6820 | 6820 | 6820 | 6820 | 1 |
| 409 | 20240617 | 120100 | 703287660 | 6820 | 6820 | 6820 | 6820 | 1 |
| 410 | 20240617 | 120000 | 703280840 | 6800 | 6810 | 6810 | 6800 | 843 |
| 411 | 20240617 | 115900 | 697540910 | 6810 | 6820 | 6820 | 6810 | 400 |
| 412 | 20240617 | 115800 | 694815540 | 6840 | 6830 | 6840 | 6810 | 1301 |
| 413 | 20240617 | 115700 | 685952020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 414 | 20240617 | 115600 | 685952020 | 6830 | 6830 | 6830 | 6830 | 2 |
| 415 | 20240617 | 115500 | 685938360 | 6840 | 6840 | 6840 | 6840 | 1 |
| 416 | 20240617 | 115400 | 685931520 | 6840 | 6840 | 6840 | 6840 | 0 |
| 417 | 20240617 | 115300 | 685931520 | 6840 | 6840 | 6840 | 6840 | 3 |
| 418 | 20240617 | 115200 | 685911000 | 6830 | 6830 | 6830 | 6830 | 111 |
| 419 | 20240617 | 115100 | 685152870 | 6840 | 6840 | 6840 | 6840 | 3 |
| 420 | 20240617 | 115000 | 685132350 | 6840 | 6840 | 6840 | 6840 | 3 |
| 421 | 20240617 | 114900 | 685111830 | 6840 | 6840 | 6840 | 6840 | 283 |
| 422 | 20240617 | 114800 | 683176110 | 6850 | 6850 | 6850 | 6850 | 1 |
| 423 | 20240617 | 114700 | 683169260 | 6840 | 6840 | 6840 | 6840 | 1 |
| 424 | 20240617 | 114600 | 683162420 | 6840 | 6840 | 6840 | 6840 | 197 |
| 425 | 20240617 | 114500 | 681814940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 426 | 20240617 | 114400 | 681814940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 427 | 20240617 | 114300 | 681814940 | 6850 | 6840 | 6850 | 6840 | 22 |
| 428 | 20240617 | 114200 | 681664450 | 6850 | 6850 | 6850 | 6850 | 3 |
| 429 | 20240617 | 114100 | 681643900 | 6840 | 6840 | 6840 | 6840 | 122 |
| 430 | 20240617 | 114000 | 680809420 | 6840 | 6840 | 6840 | 6840 | 0 |
| 431 | 20240617 | 113900 | 680809420 | 6840 | 6840 | 6840 | 6840 | 0 |
| 432 | 20240617 | 113800 | 680809420 | 6840 | 6830 | 6840 | 6830 | 6 |
| 433 | 20240617 | 113700 | 680768390 | 6830 | 6830 | 6830 | 6830 | 6050 |
| 434 | 20240617 | 113600 | 639446890 | 6830 | 6830 | 6830 | 6830 | 15 |
| 435 | 20240617 | 113500 | 639344440 | 6830 | 6830 | 6830 | 6830 | 50 |
| 436 | 20240617 | 113400 | 639002940 | 6830 | 6830 | 6830 | 6830 | 0 |
| 437 | 20240617 | 113300 | 639002940 | 6830 | 6830 | 6830 | 6830 | 550 |
| 438 | 20240617 | 113200 | 635246440 | 6830 | 6830 | 6830 | 6830 | 502 |
| 439 | 20240617 | 113100 | 631817780 | 6830 | 6830 | 6840 | 6830 | 50 |
| 440 | 20240617 | 113000 | 631475990 | 6830 | 6830 | 6830 | 6830 | 497 |
| 441 | 20240617 | 112900 | 628081480 | 6850 | 6850 | 6850 | 6850 | 0 |
| 442 | 20240617 | 112800 | 628081480 | 6850 | 6850 | 6850 | 6850 | 0 |
| 443 | 20240617 | 112700 | 628081480 | 6850 | 6830 | 6850 | 6830 | 310 |
| 444 | 20240617 | 112600 | 625961980 | 6830 | 6830 | 6830 | 6830 | 200 |
| 445 | 20240617 | 112500 | 624595980 | 6850 | 6840 | 6850 | 6840 | 10 |
| 446 | 20240617 | 112400 | 624527570 | 6830 | 6850 | 6850 | 6830 | 197 |
| 447 | 20240617 | 112300 | 623178940 | 6850 | 6850 | 6850 | 6850 | 528 |
| 448 | 20240617 | 112200 | 619562140 | 6850 | 6850 | 6850 | 6850 | 1 |
| 449 | 20240617 | 112100 | 619555290 | 6830 | 6830 | 6830 | 6830 | 1 |
| 450 | 20240617 | 112000 | 619548460 | 6850 | 6830 | 6850 | 6830 | 2432 |
| 451 | 20240617 | 111900 | 602937870 | 6840 | 6820 | 6840 | 6820 | 2521 |
| 452 | 20240617 | 111800 | 585736530 | 6820 | 6820 | 6820 | 6820 | 1 |
| 453 | 20240617 | 111700 | 585729710 | 6830 | 6830 | 6830 | 6830 | 0 |
| 454 | 20240617 | 111600 | 585729710 | 6830 | 6830 | 6830 | 6830 | 1 |
| 455 | 20240617 | 111500 | 585722880 | 6830 | 6810 | 6830 | 6810 | 1254 |
| 456 | 20240617 | 111400 | 577183120 | 6830 | 6810 | 6830 | 6810 | 719 |
| 457 | 20240617 | 111300 | 572280510 | 6820 | 6820 | 6820 | 6820 | 10 |
| 458 | 20240617 | 111200 | 572212310 | 6830 | 6830 | 6830 | 6830 | 1 |
| 459 | 20240617 | 111100 | 572205480 | 6820 | 6830 | 6830 | 6820 | 5 |
| 460 | 20240617 | 111000 | 572171340 | 6830 | 6830 | 6830 | 6810 | 227 |
| 461 | 20240617 | 110900 | 570624950 | 6830 | 6810 | 6830 | 6810 | 58 |
| 462 | 20240617 | 110800 | 570229730 | 6810 | 6830 | 6830 | 6810 | 1957 |
| 463 | 20240617 | 110700 | 556900570 | 6830 | 6830 | 6830 | 6830 | 0 |
| 464 | 20240617 | 110600 | 556900570 | 6830 | 6830 | 6830 | 6830 | 0 |
| 465 | 20240617 | 110500 | 556900570 | 6830 | 6820 | 6830 | 6820 | 352 |
| 466 | 20240617 | 110400 | 554497410 | 6820 | 6830 | 6830 | 6820 | 173 |
| 467 | 20240617 | 110300 | 553317290 | 6830 | 6830 | 6830 | 6830 | 11 |
| 468 | 20240617 | 110200 | 553242160 | 6820 | 6830 | 6830 | 6820 | 49 |
| 469 | 20240617 | 110100 | 552907500 | 6830 | 6820 | 6830 | 6820 | 50 |
| 470 | 20240617 | 110000 | 552566390 | 6820 | 6820 | 6820 | 6820 | 857 |
| 471 | 20240617 | 105900 | 546721650 | 6830 | 6820 | 6830 | 6820 | 311 |
| 472 | 20240617 | 105800 | 544600520 | 6840 | 6840 | 6840 | 6840 | 5 |
| 473 | 20240617 | 105700 | 544566320 | 6840 | 6840 | 6840 | 6840 | 50 |
| 474 | 20240617 | 105600 | 544224320 | 6840 | 6840 | 6840 | 6840 | 0 |
| 475 | 20240617 | 105500 | 544224320 | 6840 | 6820 | 6840 | 6820 | 162 |
| 476 | 20240617 | 105400 | 543119140 | 6820 | 6830 | 6830 | 6820 | 103 |
| 477 | 20240617 | 105300 | 542416180 | 6830 | 6820 | 6830 | 6820 | 621 |
| 478 | 20240617 | 105200 | 538180850 | 6820 | 6830 | 6830 | 6820 | 386 |
| 479 | 20240617 | 105100 | 535546530 | 6830 | 6830 | 6830 | 6830 | 0 |
| 480 | 20240617 | 105000 | 535546530 | 6830 | 6830 | 6830 | 6830 | 102 |
| 481 | 20240617 | 104900 | 534849870 | 6820 | 6820 | 6820 | 6820 | 15 |
| 482 | 20240617 | 104800 | 534747570 | 6830 | 6830 | 6830 | 6830 | 1111 |
| 483 | 20240617 | 104700 | 527159440 | 6840 | 6840 | 6840 | 6840 | 10 |
| 484 | 20240617 | 104600 | 527091040 | 6830 | 6830 | 6830 | 6830 | 204 |
| 485 | 20240617 | 104500 | 525697720 | 6830 | 6830 | 6830 | 6830 | 679 |
| 486 | 20240617 | 104400 | 521060150 | 6840 | 6840 | 6840 | 6840 | 32 |
| 487 | 20240617 | 104300 | 520841270 | 6840 | 6840 | 6840 | 6840 | 100 |
| 488 | 20240617 | 104200 | 520157270 | 6840 | 6840 | 6840 | 6840 | 3 |
| 489 | 20240617 | 104100 | 520136750 | 6840 | 6840 | 6840 | 6840 | 10 |
| 490 | 20240617 | 104000 | 520068350 | 6830 | 6830 | 6830 | 6830 | 0 |
| 491 | 20240617 | 103900 | 520068350 | 6830 | 6830 | 6830 | 6830 | 676 |
| 492 | 20240617 | 103800 | 515451270 | 6820 | 6830 | 6830 | 6820 | 759 |
| 493 | 20240617 | 103700 | 510268300 | 6840 | 6840 | 6840 | 6840 | 100 |
| 494 | 20240617 | 103600 | 509584300 | 6840 | 6840 | 6840 | 6840 | 80 |
| 495 | 20240617 | 103500 | 509037100 | 6850 | 6840 | 6850 | 6840 | 11 |
| 496 | 20240617 | 103400 | 508961760 | 6830 | 6850 | 6850 | 6830 | 2 |
| 497 | 20240617 | 103300 | 508948080 | 6830 | 6830 | 6830 | 6830 | 5 |
| 498 | 20240617 | 103200 | 508913930 | 6840 | 6840 | 6840 | 6840 | 308 |
| 499 | 20240617 | 103100 | 506807210 | 6830 | 6830 | 6830 | 6830 | 65 |
| 500 | 20240617 | 103000 | 506363260 | 6830 | 6830 | 6830 | 6830 | 139 |
| 501 | 20240617 | 102900 | 505413890 | 6830 | 6840 | 6840 | 6830 | 501 |
| 502 | 20240617 | 102800 | 501992050 | 6830 | 6830 | 6830 | 6830 | 20 |
| 503 | 20240617 | 102700 | 501855450 | 6840 | 6840 | 6840 | 6840 | 0 |
| 504 | 20240617 | 102600 | 501855450 | 6840 | 6830 | 6840 | 6830 | 371 |
| 505 | 20240617 | 102500 | 499321510 | 6830 | 6830 | 6830 | 6830 | 14 |
| 506 | 20240617 | 102400 | 499225890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 507 | 20240617 | 102300 | 499225890 | 6840 | 6840 | 6840 | 6840 | 1 |
| 508 | 20240617 | 102200 | 499219050 | 6830 | 6830 | 6830 | 6820 | 274 |
| 509 | 20240617 | 102100 | 497349200 | 6840 | 6840 | 6840 | 6840 | 1 |
| 510 | 20240617 | 102000 | 497342360 | 6830 | 6830 | 6830 | 6830 | 7 |
| 511 | 20240617 | 101900 | 497294550 | 6830 | 6830 | 6830 | 6830 | 25 |
| 512 | 20240617 | 101800 | 497123800 | 6840 | 6840 | 6840 | 6830 | 782 |
| 513 | 20240617 | 101700 | 491774930 | 6840 | 6840 | 6850 | 6840 | 429 |
| 514 | 20240617 | 101600 | 488840530 | 6830 | 6820 | 6830 | 6810 | 849 |
| 515 | 20240617 | 101500 | 483050770 | 6820 | 6820 | 6820 | 6820 | 10 |
| 516 | 20240617 | 101400 | 482982570 | 6820 | 6820 | 6820 | 6820 | 291 |
| 517 | 20240617 | 101300 | 480997950 | 6830 | 6830 | 6830 | 6830 | 15 |
| 518 | 20240617 | 101200 | 480895500 | 6840 | 6840 | 6840 | 6820 | 3021 |
| 519 | 20240617 | 101100 | 460274040 | 6840 | 6840 | 6840 | 6840 | 79 |
| 520 | 20240617 | 101000 | 459733680 | 6850 | 6850 | 6850 | 6850 | 17 |
| 521 | 20240617 | 100900 | 459617230 | 6850 | 6840 | 6850 | 6830 | 316 |
| 522 | 20240617 | 100800 | 457458840 | 6830 | 6840 | 6840 | 6830 | 563 |
| 523 | 20240617 | 100700 | 453607930 | 6840 | 6840 | 6840 | 6840 | 5 |
| 524 | 20240617 | 100600 | 453573730 | 6830 | 6820 | 6830 | 6820 | 304 |
| 525 | 20240617 | 100500 | 451498110 | 6820 | 6820 | 6820 | 6820 | 74 |
| 526 | 20240617 | 100400 | 450993430 | 6820 | 6830 | 6830 | 6820 | 99 |
| 527 | 20240617 | 100300 | 450318230 | 6830 | 6830 | 6830 | 6820 | 73 |
| 528 | 20240617 | 100200 | 449820120 | 6830 | 6830 | 6830 | 6830 | 27 |
| 529 | 20240617 | 100100 | 449635710 | 6830 | 6830 | 6830 | 6830 | 10 |
| 530 | 20240617 | 100000 | 449567410 | 6820 | 6820 | 6820 | 6820 | 1402 |
| 531 | 20240617 | 095900 | 440005770 | 6830 | 6830 | 6830 | 6830 | 1 |
| 532 | 20240617 | 095800 | 439998940 | 6830 | 6830 | 6830 | 6820 | 5 |
| 533 | 20240617 | 095700 | 439964800 | 6830 | 6830 | 6830 | 6830 | 0 |
| 534 | 20240617 | 095600 | 439964800 | 6830 | 6830 | 6830 | 6820 | 256 |
| 535 | 20240617 | 095500 | 438216340 | 6830 | 6820 | 6830 | 6820 | 1124 |
| 536 | 20240617 | 095400 | 430550560 | 6830 | 6830 | 6830 | 6830 | 50 |
| 537 | 20240617 | 095300 | 430209060 | 6830 | 6830 | 6830 | 6830 | 0 |
| 538 | 20240617 | 095200 | 430209060 | 6830 | 6830 | 6830 | 6830 | 114 |
| 539 | 20240617 | 095100 | 429430440 | 6830 | 6820 | 6830 | 6810 | 564 |
| 540 | 20240617 | 095000 | 425589340 | 6830 | 6810 | 6830 | 6810 | 624 |
| 541 | 20240617 | 094900 | 421330470 | 6830 | 6810 | 6830 | 6810 | 62 |
| 542 | 20240617 | 094800 | 420908050 | 6810 | 6800 | 6810 | 6800 | 9013 |
| 543 | 20240617 | 094700 | 359534800 | 6800 | 6840 | 6840 | 6800 | 4472 |
| 544 | 20240617 | 094600 | 329069390 | 6850 | 6850 | 6850 | 6850 | 1 |
| 545 | 20240617 | 094500 | 329062540 | 6840 | 6850 | 6850 | 6840 | 63 |
| 546 | 20240617 | 094400 | 328631110 | 6850 | 6840 | 6850 | 6840 | 2 |
| 547 | 20240617 | 094300 | 328617420 | 6840 | 6840 | 6840 | 6840 | 0 |
| 548 | 20240617 | 094200 | 328617420 | 6840 | 6840 | 6840 | 6840 | 81 |
| 549 | 20240617 | 094100 | 328063380 | 6840 | 6820 | 6840 | 6820 | 4256 |
| 550 | 20240617 | 094000 | 299001090 | 6830 | 6830 | 6830 | 6830 | 398 |
| 551 | 20240617 | 093900 | 296282750 | 6830 | 6840 | 6840 | 6830 | 108 |
| 552 | 20240617 | 093800 | 295545060 | 6830 | 6840 | 6840 | 6830 | 264 |
| 553 | 20240617 | 093700 | 293741660 | 6840 | 6840 | 6840 | 6840 | 36 |
| 554 | 20240617 | 093600 | 293495420 | 6840 | 6830 | 6850 | 6830 | 799 |
| 555 | 20240617 | 093500 | 288037740 | 6830 | 6820 | 6830 | 6820 | 83 |
| 556 | 20240617 | 093400 | 287471630 | 6820 | 6820 | 6830 | 6810 | 150 |
| 557 | 20240617 | 093300 | 286447810 | 6820 | 6810 | 6820 | 6810 | 144 |
| 558 | 20240617 | 093200 | 285466170 | 6820 | 6810 | 6820 | 6800 | 279 |
| 559 | 20240617 | 093100 | 283566620 | 6810 | 6830 | 6830 | 6810 | 151 |
| 560 | 20240617 | 093000 | 282537590 | 6840 | 6830 | 6840 | 6820 | 234 |
| 561 | 20240617 | 092900 | 280938910 | 6830 | 6830 | 6830 | 6830 | 36 |
| 562 | 20240617 | 092800 | 280693030 | 6830 | 6800 | 6830 | 6800 | 876 |
| 563 | 20240617 | 092700 | 274727770 | 6800 | 6820 | 6820 | 6800 | 2168 |
| 564 | 20240617 | 092600 | 259984300 | 6800 | 6810 | 6810 | 6800 | 2857 |
| 565 | 20240617 | 092500 | 240544750 | 6810 | 6820 | 6820 | 6790 | 4336 |
| 566 | 20240617 | 092400 | 211045820 | 6830 | 6840 | 6840 | 6820 | 1605 |
| 567 | 20240617 | 092300 | 200097110 | 6840 | 6830 | 6840 | 6830 | 67 |
| 568 | 20240617 | 092200 | 199639490 | 6820 | 6830 | 6850 | 6820 | 1493 |
| 569 | 20240617 | 092100 | 189441080 | 6840 | 6840 | 6850 | 6840 | 297 |
| 570 | 20240617 | 092000 | 187409340 | 6840 | 6840 | 6840 | 6840 | 315 |
| 571 | 20240617 | 091900 | 185254740 | 6840 | 6840 | 6840 | 6840 | 259 |
| 572 | 20240617 | 091800 | 183483180 | 6840 | 6840 | 6840 | 6840 | 62 |
| 573 | 20240617 | 091700 | 183059100 | 6850 | 6840 | 6860 | 6840 | 470 |
| 574 | 20240617 | 091600 | 179843260 | 6830 | 6810 | 6830 | 6810 | 416 |
| 575 | 20240617 | 091500 | 177004800 | 6820 | 6840 | 6840 | 6820 | 101 |
| 576 | 20240617 | 091400 | 176315950 | 6840 | 6820 | 6840 | 6800 | 1476 |
| 577 | 20240617 | 091300 | 166266520 | 6820 | 6820 | 6820 | 6810 | 3870 |
| 578 | 20240617 | 091200 | 139873720 | 6820 | 6830 | 6840 | 6820 | 999 |
| 579 | 20240617 | 091100 | 133052540 | 6830 | 6870 | 6870 | 6830 | 1537 |
| 580 | 20240617 | 091000 | 122549740 | 6830 | 6860 | 6860 | 6830 | 1523 |
| 581 | 20240617 | 090900 | 112125320 | 6850 | 6870 | 6880 | 6850 | 415 |
| 582 | 20240617 | 090800 | 109275680 | 6870 | 6860 | 6870 | 6840 | 2047 |
| 583 | 20240617 | 090700 | 95246420 | 6850 | 6860 | 6860 | 6850 | 1367 |
| 584 | 20240617 | 090600 | 85881680 | 6860 | 6850 | 6860 | 6850 | 909 |
| 585 | 20240617 | 090500 | 79649540 | 6850 | 6870 | 6870 | 6850 | 294 |
| 586 | 20240617 | 090400 | 77635600 | 6870 | 6840 | 6870 | 6840 | 841 |
| 587 | 20240617 | 090300 | 71877810 | 6840 | 6790 | 6850 | 6790 | 1296 |
| 588 | 20240617 | 090200 | 63028120 | 6790 | 6850 | 6850 | 6790 | 2160 |
| 589 | 20240617 | 090100 | 48316850 | 6850 | 6820 | 6850 | 6810 | 2121 |
| 590 | 20240617 | 090000 | 33840290 | 6820 | 6890 | 6890 | 6820 | 4844 |