28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 183700 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 16878 |
| 3 | 20240614 | 183600 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 4 | 20240614 | 183500 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 5 | 20240614 | 183400 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 6 | 20240614 | 183300 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 7 | 20240614 | 183200 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 8 | 20240614 | 183100 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 9 | 20240614 | 183000 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 10 | 20240614 | 182900 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 11 | 20240614 | 182800 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 12 | 20240614 | 182700 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 13 | 20240614 | 182600 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 14 | 20240614 | 182500 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 15 | 20240614 | 182400 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 16 | 20240614 | 182300 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 17 | 20240614 | 182200 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 18 | 20240614 | 182100 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 19 | 20240614 | 182000 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 20 | 20240614 | 181900 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 21 | 20240614 | 181800 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 22 | 20240614 | 181700 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 23 | 20240614 | 181600 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 24 | 20240614 | 181500 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 25 | 20240614 | 181400 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 26 | 20240614 | 181300 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 27 | 20240614 | 181200 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 28 | 20240614 | 181100 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 29 | 20240614 | 181000 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 30 | 20240614 | 180900 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 31 | 20240614 | 180800 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 32 | 20240614 | 180700 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 16878 |
| 33 | 20240614 | 180600 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 34 | 20240614 | 180500 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 35 | 20240614 | 180400 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 36 | 20240614 | 180300 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 37 | 20240614 | 180200 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 38 | 20240614 | 180100 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 39 | 20240614 | 180000 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 40 | 20240614 | 175900 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 41 | 20240614 | 175800 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 42 | 20240614 | 175700 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 43 | 20240614 | 175600 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 44 | 20240614 | 175500 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 45 | 20240614 | 175400 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 46 | 20240614 | 175300 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 47 | 20240614 | 175200 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 48 | 20240614 | 175100 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 49 | 20240614 | 175000 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 50 | 20240614 | 174900 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 51 | 20240614 | 174800 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 52 | 20240614 | 174700 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 53 | 20240614 | 174600 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 54 | 20240614 | 174500 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 55 | 20240614 | 174400 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 56 | 20240614 | 174300 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 57 | 20240614 | 174200 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 58 | 20240614 | 174100 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 59 | 20240614 | 174000 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 60 | 20240614 | 173900 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 61 | 20240614 | 173800 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 62 | 20240614 | 173700 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 16878 |
| 63 | 20240614 | 173600 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 64 | 20240614 | 173500 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 65 | 20240614 | 173400 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 66 | 20240614 | 173300 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 67 | 20240614 | 173200 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 68 | 20240614 | 173100 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 69 | 20240614 | 173000 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 70 | 20240614 | 172900 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 71 | 20240614 | 172800 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 72 | 20240614 | 172700 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 73 | 20240614 | 172600 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 74 | 20240614 | 172500 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 75 | 20240614 | 172400 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 76 | 20240614 | 172300 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 77 | 20240614 | 172200 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 78 | 20240614 | 172100 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 79 | 20240614 | 172000 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 80 | 20240614 | 171900 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 81 | 20240614 | 171800 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 82 | 20240614 | 171700 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 83 | 20240614 | 171600 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 84 | 20240614 | 171500 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 85 | 20240614 | 171400 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 86 | 20240614 | 171300 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 87 | 20240614 | 171200 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 88 | 20240614 | 171100 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 89 | 20240614 | 171000 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 90 | 20240614 | 170900 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 91 | 20240614 | 170800 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 92 | 20240614 | 170700 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 16878 |
| 93 | 20240614 | 170600 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 94 | 20240614 | 170500 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 95 | 20240614 | 170400 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 96 | 20240614 | 170300 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 97 | 20240614 | 170200 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 98 | 20240614 | 170100 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 99 | 20240614 | 170000 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 100 | 20240614 | 165900 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 101 | 20240614 | 165800 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 102 | 20240614 | 165700 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 103 | 20240614 | 165600 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 104 | 20240614 | 165500 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 105 | 20240614 | 165400 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 106 | 20240614 | 165300 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 107 | 20240614 | 165200 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 108 | 20240614 | 165100 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 109 | 20240614 | 165000 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 110 | 20240614 | 164900 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 111 | 20240614 | 164800 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 112 | 20240614 | 164700 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 113 | 20240614 | 164600 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 114 | 20240614 | 164500 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 115 | 20240614 | 164400 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 116 | 20240614 | 164300 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 117 | 20240614 | 164200 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 118 | 20240614 | 164100 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 119 | 20240614 | 164000 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 120 | 20240614 | 163900 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 121 | 20240614 | 163800 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 122 | 20240614 | 163700 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 16878 |
| 123 | 20240614 | 163600 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 124 | 20240614 | 163500 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 125 | 20240614 | 163400 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 126 | 20240614 | 163300 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 127 | 20240614 | 163200 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 128 | 20240614 | 163100 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 129 | 20240614 | 163000 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 130 | 20240614 | 162900 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 131 | 20240614 | 162800 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 132 | 20240614 | 162700 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 133 | 20240614 | 162600 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 134 | 20240614 | 162500 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 135 | 20240614 | 162400 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 136 | 20240614 | 162300 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 137 | 20240614 | 162200 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 138 | 20240614 | 162100 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 139 | 20240614 | 162000 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 140 | 20240614 | 161900 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 141 | 20240614 | 161800 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 142 | 20240614 | 161700 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 143 | 20240614 | 161600 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 144 | 20240614 | 161500 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 145 | 20240614 | 161400 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 146 | 20240614 | 161300 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 147 | 20240614 | 161200 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 148 | 20240614 | 161100 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 149 | 20240614 | 161000 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 150 | 20240614 | 160900 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 151 | 20240614 | 160800 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 152 | 20240614 | 160700 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 16878 |
| 153 | 20240614 | 160600 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 154 | 20240614 | 160500 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 155 | 20240614 | 160400 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 156 | 20240614 | 160300 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 157 | 20240614 | 160200 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 158 | 20240614 | 160100 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 159 | 20240614 | 160000 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 160 | 20240614 | 155900 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 161 | 20240614 | 155800 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 162 | 20240614 | 155700 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 163 | 20240614 | 155600 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 164 | 20240614 | 155500 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 165 | 20240614 | 155400 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 166 | 20240614 | 155300 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 167 | 20240614 | 155200 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 168 | 20240614 | 155100 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 169 | 20240614 | 155000 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 170 | 20240614 | 154900 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 171 | 20240614 | 154800 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 172 | 20240614 | 154700 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 173 | 20240614 | 154600 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 174 | 20240614 | 154500 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 175 | 20240614 | 154400 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 176 | 20240614 | 154300 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 177 | 20240614 | 154200 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 178 | 20240614 | 154100 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 179 | 20240614 | 154000 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 180 | 20240614 | 153900 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 181 | 20240614 | 153800 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 182 | 20240614 | 153700 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 16878 |
| 183 | 20240614 | 153600 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 184 | 20240614 | 153500 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 185 | 20240614 | 153400 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 186 | 20240614 | 153300 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 187 | 20240614 | 153200 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 188 | 20240614 | 153100 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 0 |
| 189 | 20240614 | 153000 | 1537442200 | 5560 | 5560 | 5560 | 5560 | 16878 |
| 190 | 20240614 | 152900 | 1443600520 | 5590 | 5590 | 5590 | 5590 | 0 |
| 191 | 20240614 | 152800 | 1443600520 | 5590 | 5590 | 5590 | 5590 | 0 |
| 192 | 20240614 | 152700 | 1443600520 | 5590 | 5590 | 5590 | 5590 | 0 |
| 193 | 20240614 | 152600 | 1443600520 | 5590 | 5590 | 5590 | 5590 | 0 |
| 194 | 20240614 | 152500 | 1443600520 | 5590 | 5590 | 5590 | 5590 | 0 |
| 195 | 20240614 | 152400 | 1443600520 | 5590 | 5590 | 5590 | 5590 | 0 |
| 196 | 20240614 | 152300 | 1443600520 | 5590 | 5590 | 5590 | 5590 | 0 |
| 197 | 20240614 | 152200 | 1443600520 | 5590 | 5590 | 5590 | 5590 | 0 |
| 198 | 20240614 | 152100 | 1443600520 | 5590 | 5590 | 5590 | 5590 | 0 |
| 199 | 20240614 | 152000 | 1443600520 | 5590 | 5590 | 5590 | 5590 | 0 |
| 200 | 20240614 | 151900 | 1443600520 | 5590 | 5590 | 5600 | 5580 | 607 |
| 201 | 20240614 | 151800 | 1440211030 | 5590 | 5590 | 5590 | 5590 | 2846 |
| 202 | 20240614 | 151700 | 1424301890 | 5590 | 5590 | 5590 | 5590 | 6 |
| 203 | 20240614 | 151600 | 1424268350 | 5590 | 5590 | 5600 | 5590 | 211 |
| 204 | 20240614 | 151500 | 1423088330 | 5600 | 5600 | 5600 | 5590 | 900 |
| 205 | 20240614 | 151400 | 1418049340 | 5590 | 5590 | 5600 | 5590 | 4884 |
| 206 | 20240614 | 151300 | 1390747050 | 5590 | 5600 | 5600 | 5590 | 522 |
| 207 | 20240614 | 151200 | 1387827950 | 5600 | 5600 | 5600 | 5590 | 130 |
| 208 | 20240614 | 151100 | 1387100180 | 5600 | 5600 | 5600 | 5590 | 473 |
| 209 | 20240614 | 151000 | 1384451400 | 5590 | 5600 | 5600 | 5590 | 664 |
| 210 | 20240614 | 150900 | 1380733020 | 5600 | 5600 | 5600 | 5590 | 221 |
| 211 | 20240614 | 150800 | 1379496610 | 5600 | 5600 | 5600 | 5590 | 86 |
| 212 | 20240614 | 150700 | 1379015040 | 5600 | 5600 | 5600 | 5600 | 102 |
| 213 | 20240614 | 150600 | 1378443840 | 5590 | 5600 | 5600 | 5590 | 361 |
| 214 | 20240614 | 150500 | 1376423760 | 5610 | 5610 | 5610 | 5610 | 74 |
| 215 | 20240614 | 150400 | 1376008620 | 5590 | 5600 | 5610 | 5590 | 1051 |
| 216 | 20240614 | 150300 | 1370125210 | 5600 | 5600 | 5600 | 5590 | 2814 |
| 217 | 20240614 | 150200 | 1354366830 | 5610 | 5610 | 5620 | 5610 | 1144 |
| 218 | 20240614 | 150100 | 1347947840 | 5610 | 5600 | 5630 | 5600 | 157 |
| 219 | 20240614 | 150000 | 1347064840 | 5610 | 5630 | 5630 | 5600 | 117 |
| 220 | 20240614 | 145900 | 1346406490 | 5630 | 5630 | 5630 | 5630 | 98 |
| 221 | 20240614 | 145800 | 1345854750 | 5600 | 5600 | 5630 | 5600 | 245 |
| 222 | 20240614 | 145700 | 1344480810 | 5610 | 5630 | 5630 | 5600 | 327 |
| 223 | 20240614 | 145600 | 1342644350 | 5600 | 5630 | 5630 | 5600 | 96 |
| 224 | 20240614 | 145500 | 1342103900 | 5630 | 5620 | 5630 | 5600 | 133 |
| 225 | 20240614 | 145400 | 1341355480 | 5600 | 5630 | 5630 | 5600 | 656 |
| 226 | 20240614 | 145300 | 1337680390 | 5630 | 5610 | 5640 | 5600 | 1835 |
| 227 | 20240614 | 145200 | 1327399780 | 5630 | 5610 | 5630 | 5610 | 173 |
| 228 | 20240614 | 145100 | 1326426310 | 5610 | 5630 | 5630 | 5600 | 122 |
| 229 | 20240614 | 145000 | 1325741880 | 5630 | 5600 | 5640 | 5600 | 4 |
| 230 | 20240614 | 144900 | 1325719410 | 5640 | 5640 | 5640 | 5600 | 751 |
| 231 | 20240614 | 144800 | 1321499900 | 5630 | 5610 | 5630 | 5600 | 637 |
| 232 | 20240614 | 144700 | 1317922990 | 5630 | 5630 | 5630 | 5600 | 68 |
| 233 | 20240614 | 144600 | 1317540400 | 5640 | 5630 | 5640 | 5610 | 1033 |
| 234 | 20240614 | 144500 | 1311724870 | 5630 | 5600 | 5630 | 5600 | 144 |
| 235 | 20240614 | 144400 | 1310916370 | 5610 | 5620 | 5620 | 5600 | 260 |
| 236 | 20240614 | 144300 | 1309458550 | 5620 | 5610 | 5620 | 5600 | 588 |
| 237 | 20240614 | 144200 | 1306164450 | 5610 | 5620 | 5630 | 5600 | 900 |
| 238 | 20240614 | 144100 | 1301107190 | 5620 | 5620 | 5620 | 5620 | 66 |
| 239 | 20240614 | 144000 | 1300736270 | 5620 | 5610 | 5620 | 5600 | 489 |
| 240 | 20240614 | 143900 | 1297995710 | 5620 | 5620 | 5620 | 5600 | 408 |
| 241 | 20240614 | 143800 | 1295708460 | 5620 | 5610 | 5620 | 5610 | 580 |
| 242 | 20240614 | 143700 | 1292454210 | 5600 | 5590 | 5610 | 5590 | 112 |
| 243 | 20240614 | 143600 | 1291825930 | 5600 | 5610 | 5610 | 5600 | 106 |
| 244 | 20240614 | 143500 | 1291231360 | 5600 | 5600 | 5610 | 5600 | 3411 |
| 245 | 20240614 | 143400 | 1272129020 | 5600 | 5580 | 5600 | 5580 | 973 |
| 246 | 20240614 | 143300 | 1266681020 | 5600 | 5590 | 5600 | 5580 | 99 |
| 247 | 20240614 | 143200 | 1266126690 | 5600 | 5600 | 5600 | 5580 | 88 |
| 248 | 20240614 | 143100 | 1265633910 | 5600 | 5590 | 5600 | 5580 | 97 |
| 249 | 20240614 | 143000 | 1265091680 | 5590 | 5590 | 5590 | 5590 | 97 |
| 250 | 20240614 | 142900 | 1264549450 | 5590 | 5590 | 5590 | 5580 | 127 |
| 251 | 20240614 | 142800 | 1263839550 | 5590 | 5580 | 5590 | 5580 | 284 |
| 252 | 20240614 | 142700 | 1262254090 | 5580 | 5580 | 5580 | 5570 | 1070 |
| 253 | 20240614 | 142600 | 1256283500 | 5580 | 5580 | 5580 | 5570 | 522 |
| 254 | 20240614 | 142500 | 1253370750 | 5580 | 5580 | 5580 | 5570 | 180 |
| 255 | 20240614 | 142400 | 1252366360 | 5580 | 5590 | 5590 | 5580 | 3111 |
| 256 | 20240614 | 142300 | 1235006750 | 5580 | 5590 | 5590 | 5580 | 205 |
| 257 | 20240614 | 142200 | 1233861940 | 5590 | 5590 | 5590 | 5590 | 117 |
| 258 | 20240614 | 142100 | 1233207910 | 5590 | 5600 | 5600 | 5590 | 1138 |
| 259 | 20240614 | 142000 | 1226845730 | 5600 | 5600 | 5600 | 5600 | 68 |
| 260 | 20240614 | 141900 | 1226464930 | 5600 | 5600 | 5600 | 5590 | 120 |
| 261 | 20240614 | 141800 | 1225792960 | 5590 | 5600 | 5600 | 5590 | 73 |
| 262 | 20240614 | 141700 | 1225384210 | 5590 | 5600 | 5600 | 5590 | 60 |
| 263 | 20240614 | 141600 | 1225048440 | 5600 | 5600 | 5600 | 5590 | 107 |
| 264 | 20240614 | 141500 | 1224450180 | 5600 | 5600 | 5600 | 5600 | 39 |
| 265 | 20240614 | 141400 | 1224231780 | 5590 | 5600 | 5600 | 5590 | 157 |
| 266 | 20240614 | 141300 | 1223352630 | 5600 | 5600 | 5600 | 5590 | 43 |
| 267 | 20240614 | 141200 | 1223112210 | 5590 | 5590 | 5600 | 5590 | 51 |
| 268 | 20240614 | 141100 | 1222827100 | 5590 | 5590 | 5600 | 5580 | 92 |
| 269 | 20240614 | 141000 | 1222312830 | 5590 | 5590 | 5590 | 5580 | 1759 |
| 270 | 20240614 | 140900 | 1212480050 | 5590 | 5580 | 5590 | 5580 | 108 |
| 271 | 20240614 | 140800 | 1211876660 | 5580 | 5590 | 5590 | 5580 | 675 |
| 272 | 20240614 | 140700 | 1208109140 | 5590 | 5590 | 5590 | 5590 | 384 |
| 273 | 20240614 | 140600 | 1205962580 | 5590 | 5590 | 5590 | 5580 | 103 |
| 274 | 20240614 | 140500 | 1205386820 | 5580 | 5590 | 5600 | 5580 | 470 |
| 275 | 20240614 | 140400 | 1202759290 | 5590 | 5600 | 5600 | 5590 | 323 |
| 276 | 20240614 | 140300 | 1200950750 | 5590 | 5580 | 5590 | 5580 | 288 |
| 277 | 20240614 | 140200 | 1199340840 | 5590 | 5590 | 5590 | 5590 | 76 |
| 278 | 20240614 | 140100 | 1198916000 | 5590 | 5590 | 5590 | 5590 | 123 |
| 279 | 20240614 | 140000 | 1198228430 | 5590 | 5590 | 5590 | 5580 | 81 |
| 280 | 20240614 | 135900 | 1197775700 | 5590 | 5600 | 5600 | 5590 | 103 |
| 281 | 20240614 | 135800 | 1197199150 | 5600 | 5600 | 5600 | 5590 | 87 |
| 282 | 20240614 | 135700 | 1196712100 | 5600 | 5600 | 5600 | 5600 | 111 |
| 283 | 20240614 | 135600 | 1196090500 | 5590 | 5580 | 5600 | 5580 | 121 |
| 284 | 20240614 | 135500 | 1195413940 | 5580 | 5590 | 5600 | 5580 | 74 |
| 285 | 20240614 | 135400 | 1194999810 | 5570 | 5590 | 5600 | 5570 | 600 |
| 286 | 20240614 | 135300 | 1191654790 | 5590 | 5580 | 5590 | 5580 | 87 |
| 287 | 20240614 | 135200 | 1191168480 | 5580 | 5590 | 5590 | 5570 | 336 |
| 288 | 20240614 | 135100 | 1189293330 | 5590 | 5580 | 5590 | 5570 | 1162 |
| 289 | 20240614 | 135000 | 1182815520 | 5580 | 5570 | 5580 | 5570 | 303 |
| 290 | 20240614 | 134900 | 1181125810 | 5580 | 5580 | 5580 | 5580 | 308 |
| 291 | 20240614 | 134800 | 1179407170 | 5580 | 5580 | 5580 | 5580 | 165 |
| 292 | 20240614 | 134700 | 1178486470 | 5580 | 5580 | 5580 | 5570 | 171 |
| 293 | 20240614 | 134600 | 1177532420 | 5580 | 5580 | 5580 | 5580 | 224 |
| 294 | 20240614 | 134500 | 1176282500 | 5580 | 5580 | 5580 | 5570 | 109 |
| 295 | 20240614 | 134400 | 1175674400 | 5580 | 5580 | 5580 | 5570 | 204 |
| 296 | 20240614 | 134300 | 1174536790 | 5580 | 5580 | 5580 | 5580 | 74 |
| 297 | 20240614 | 134200 | 1174123870 | 5580 | 5580 | 5580 | 5580 | 628 |
| 298 | 20240614 | 134100 | 1170619630 | 5580 | 5570 | 5580 | 5570 | 1079 |
| 299 | 20240614 | 134000 | 1164609280 | 5570 | 5580 | 5580 | 5570 | 304 |
| 300 | 20240614 | 133900 | 1162914990 | 5580 | 5580 | 5580 | 5580 | 307 |
| 301 | 20240614 | 133800 | 1161201930 | 5580 | 5580 | 5580 | 5580 | 354 |
| 302 | 20240614 | 133700 | 1159226610 | 5580 | 5580 | 5580 | 5570 | 57 |
| 303 | 20240614 | 133600 | 1158908560 | 5580 | 5580 | 5580 | 5580 | 301 |
| 304 | 20240614 | 133500 | 1157228980 | 5570 | 5580 | 5580 | 5570 | 111 |
| 305 | 20240614 | 133400 | 1156609610 | 5580 | 5570 | 5580 | 5570 | 3 |
| 306 | 20240614 | 133300 | 1156592890 | 5580 | 5580 | 5580 | 5570 | 18 |
| 307 | 20240614 | 133200 | 1156492580 | 5580 | 5580 | 5580 | 5570 | 2029 |
| 308 | 20240614 | 133100 | 1145183730 | 5590 | 5590 | 5590 | 5580 | 278 |
| 309 | 20240614 | 133000 | 1143630390 | 5580 | 5590 | 5590 | 5580 | 76 |
| 310 | 20240614 | 132900 | 1143205590 | 5590 | 5580 | 5590 | 5580 | 105 |
| 311 | 20240614 | 132800 | 1142618780 | 5590 | 5590 | 5590 | 5580 | 98 |
| 312 | 20240614 | 132700 | 1142071090 | 5580 | 5580 | 5590 | 5580 | 679 |
| 313 | 20240614 | 132600 | 1138275620 | 5580 | 5580 | 5590 | 5570 | 376 |
| 314 | 20240614 | 132500 | 1136177210 | 5580 | 5590 | 5590 | 5580 | 452 |
| 315 | 20240614 | 132400 | 1133654540 | 5590 | 5590 | 5590 | 5580 | 90 |
| 316 | 20240614 | 132300 | 1133151470 | 5590 | 5590 | 5590 | 5580 | 505 |
| 317 | 20240614 | 132200 | 1130328670 | 5580 | 5580 | 5590 | 5580 | 88 |
| 318 | 20240614 | 132100 | 1129836900 | 5580 | 5580 | 5590 | 5580 | 203 |
| 319 | 20240614 | 132000 | 1128702170 | 5590 | 5580 | 5590 | 5580 | 711 |
| 320 | 20240614 | 131900 | 1124734420 | 5580 | 5580 | 5580 | 5570 | 140 |
| 321 | 20240614 | 131800 | 1123953230 | 5580 | 5580 | 5580 | 5570 | 245 |
| 322 | 20240614 | 131700 | 1122587250 | 5570 | 5580 | 5580 | 5570 | 300 |
| 323 | 20240614 | 131600 | 1120915850 | 5570 | 5580 | 5580 | 5570 | 87 |
| 324 | 20240614 | 131500 | 1120430530 | 5580 | 5580 | 5580 | 5580 | 110 |
| 325 | 20240614 | 131400 | 1119816730 | 5580 | 5580 | 5580 | 5580 | 427 |
| 326 | 20240614 | 131300 | 1117434070 | 5580 | 5580 | 5580 | 5570 | 720 |
| 327 | 20240614 | 131200 | 1113416950 | 5580 | 5570 | 5580 | 5570 | 401 |
| 328 | 20240614 | 131100 | 1111179380 | 5570 | 5580 | 5580 | 5570 | 255 |
| 329 | 20240614 | 131000 | 1109756490 | 5580 | 5580 | 5580 | 5570 | 346 |
| 330 | 20240614 | 130900 | 1107825820 | 5580 | 5580 | 5580 | 5580 | 144 |
| 331 | 20240614 | 130800 | 1107022300 | 5580 | 5580 | 5580 | 5570 | 100 |
| 332 | 20240614 | 130700 | 1106464560 | 5570 | 5580 | 5580 | 5570 | 50 |
| 333 | 20240614 | 130600 | 1106185590 | 5580 | 5580 | 5580 | 5570 | 2030 |
| 334 | 20240614 | 130500 | 1094871770 | 5580 | 5590 | 5590 | 5580 | 530 |
| 335 | 20240614 | 130400 | 1091913900 | 5590 | 5590 | 5590 | 5590 | 74 |
| 336 | 20240614 | 130300 | 1091500240 | 5580 | 5590 | 5590 | 5580 | 79 |
| 337 | 20240614 | 130200 | 1091059050 | 5590 | 5580 | 5590 | 5580 | 60 |
| 338 | 20240614 | 130100 | 1090723880 | 5580 | 5580 | 5580 | 5580 | 142 |
| 339 | 20240614 | 130000 | 1089931520 | 5580 | 5570 | 5580 | 5570 | 97 |
| 340 | 20240614 | 125900 | 1089390870 | 5580 | 5570 | 5580 | 5570 | 1179 |
| 341 | 20240614 | 125800 | 1082822790 | 5580 | 5570 | 5590 | 5570 | 383 |
| 342 | 20240614 | 125700 | 1080685650 | 5570 | 5590 | 5590 | 5570 | 6947 |
| 343 | 20240614 | 125600 | 1041974320 | 5590 | 5590 | 5590 | 5590 | 519 |
| 344 | 20240614 | 125500 | 1039073110 | 5590 | 5580 | 5590 | 5580 | 59 |
| 345 | 20240614 | 125400 | 1038743410 | 5580 | 5580 | 5580 | 5580 | 1957 |
| 346 | 20240614 | 125300 | 1027823350 | 5590 | 5600 | 5600 | 5590 | 2724 |
| 347 | 20240614 | 125200 | 1012595800 | 5600 | 5600 | 5600 | 5600 | 84 |
| 348 | 20240614 | 125100 | 1012125400 | 5600 | 5600 | 5600 | 5600 | 87 |
| 349 | 20240614 | 125000 | 1011638200 | 5600 | 5600 | 5600 | 5600 | 40 |
| 350 | 20240614 | 124900 | 1011414200 | 5590 | 5600 | 5600 | 5590 | 91 |
| 351 | 20240614 | 124800 | 1010905480 | 5600 | 5600 | 5600 | 5600 | 11 |
| 352 | 20240614 | 124700 | 1010843880 | 5590 | 5590 | 5590 | 5590 | 39 |
| 353 | 20240614 | 124600 | 1010625870 | 5600 | 5600 | 5600 | 5600 | 12 |
| 354 | 20240614 | 124500 | 1010558670 | 5600 | 5600 | 5600 | 5600 | 13 |
| 355 | 20240614 | 124400 | 1010485870 | 5600 | 5590 | 5600 | 5590 | 255 |
| 356 | 20240614 | 124300 | 1009060370 | 5600 | 5600 | 5600 | 5600 | 101 |
| 357 | 20240614 | 124200 | 1008494770 | 5600 | 5600 | 5600 | 5600 | 1 |
| 358 | 20240614 | 124100 | 1008489170 | 5590 | 5600 | 5600 | 5590 | 6 |
| 359 | 20240614 | 124000 | 1008455610 | 5600 | 5600 | 5600 | 5590 | 68 |
| 360 | 20240614 | 123900 | 1008075310 | 5600 | 5600 | 5600 | 5600 | 22 |
| 361 | 20240614 | 123800 | 1007952110 | 5600 | 5610 | 5610 | 5600 | 2 |
| 362 | 20240614 | 123700 | 1007940900 | 5610 | 5600 | 5610 | 5600 | 336 |
| 363 | 20240614 | 123600 | 1006059290 | 5600 | 5600 | 5600 | 5600 | 4 |
| 364 | 20240614 | 123500 | 1006036890 | 5600 | 5600 | 5600 | 5600 | 51 |
| 365 | 20240614 | 123400 | 1005751290 | 5600 | 5600 | 5600 | 5600 | 77 |
| 366 | 20240614 | 123300 | 1005320090 | 5600 | 5590 | 5600 | 5590 | 523 |
| 367 | 20240614 | 123200 | 1002396510 | 5600 | 5600 | 5600 | 5590 | 1208 |
| 368 | 20240614 | 123100 | 995636710 | 5600 | 5600 | 5600 | 5600 | 167 |
| 369 | 20240614 | 123000 | 994701510 | 5600 | 5600 | 5600 | 5600 | 1 |
| 370 | 20240614 | 122900 | 994695910 | 5600 | 5600 | 5600 | 5600 | 35 |
| 371 | 20240614 | 122800 | 994499910 | 5610 | 5600 | 5610 | 5600 | 1076 |
| 372 | 20240614 | 122700 | 988474300 | 5600 | 5600 | 5600 | 5600 | 15 |
| 373 | 20240614 | 122600 | 988390300 | 5600 | 5600 | 5600 | 5590 | 148 |
| 374 | 20240614 | 122500 | 987561800 | 5600 | 5600 | 5600 | 5600 | 7 |
| 375 | 20240614 | 122400 | 987522600 | 5600 | 5600 | 5600 | 5600 | 1 |
| 376 | 20240614 | 122300 | 987517000 | 5590 | 5600 | 5600 | 5590 | 157 |
| 377 | 20240614 | 122200 | 986639360 | 5600 | 5600 | 5600 | 5600 | 105 |
| 378 | 20240614 | 122100 | 986051360 | 5600 | 5600 | 5600 | 5600 | 301 |
| 379 | 20240614 | 122000 | 984365760 | 5600 | 5600 | 5600 | 5600 | 1 |
| 380 | 20240614 | 121900 | 984360160 | 5600 | 5600 | 5600 | 5590 | 27 |
| 381 | 20240614 | 121800 | 984208970 | 5600 | 5600 | 5600 | 5600 | 5 |
| 382 | 20240614 | 121700 | 984180970 | 5600 | 5600 | 5600 | 5600 | 251 |
| 383 | 20240614 | 121600 | 982775370 | 5600 | 5600 | 5600 | 5590 | 16 |
| 384 | 20240614 | 121500 | 982685790 | 5600 | 5600 | 5600 | 5600 | 11 |
| 385 | 20240614 | 121400 | 982624190 | 5590 | 5600 | 5600 | 5590 | 12 |
| 386 | 20240614 | 121300 | 982557000 | 5600 | 5600 | 5600 | 5600 | 101 |
| 387 | 20240614 | 121200 | 981991400 | 5600 | 5600 | 5600 | 5600 | 9 |
| 388 | 20240614 | 121100 | 981941000 | 5600 | 5600 | 5600 | 5590 | 7 |
| 389 | 20240614 | 121000 | 981901810 | 5600 | 5600 | 5600 | 5600 | 270 |
| 390 | 20240614 | 120900 | 980389810 | 5600 | 5600 | 5600 | 5600 | 190 |
| 391 | 20240614 | 120800 | 979325810 | 5600 | 5600 | 5600 | 5590 | 126 |
| 392 | 20240614 | 120700 | 978620440 | 5600 | 5600 | 5600 | 5600 | 1 |
| 393 | 20240614 | 120600 | 978614840 | 5600 | 5600 | 5600 | 5600 | 12 |
| 394 | 20240614 | 120500 | 978547640 | 5600 | 5600 | 5600 | 5600 | 11 |
| 395 | 20240614 | 120400 | 978486040 | 5600 | 5600 | 5600 | 5600 | 3431 |
| 396 | 20240614 | 120300 | 959272440 | 5610 | 5600 | 5610 | 5600 | 31 |
| 397 | 20240614 | 120200 | 959098830 | 5610 | 5610 | 5610 | 5610 | 1 |
| 398 | 20240614 | 120100 | 959093220 | 5610 | 5610 | 5610 | 5610 | 27 |
| 399 | 20240614 | 120000 | 958941750 | 5610 | 5610 | 5610 | 5610 | 60 |
| 400 | 20240614 | 115900 | 958605150 | 5610 | 5600 | 5610 | 5600 | 226 |
| 401 | 20240614 | 115800 | 957339540 | 5600 | 5610 | 5610 | 5600 | 971 |
| 402 | 20240614 | 115700 | 951901920 | 5600 | 5610 | 5610 | 5600 | 3 |
| 403 | 20240614 | 115600 | 951885110 | 5610 | 5610 | 5610 | 5610 | 5 |
| 404 | 20240614 | 115500 | 951857060 | 5610 | 5610 | 5610 | 5610 | 3 |
| 405 | 20240614 | 115400 | 951840230 | 5610 | 5610 | 5610 | 5610 | 322 |
| 406 | 20240614 | 115300 | 950033810 | 5610 | 5610 | 5610 | 5610 | 105 |
| 407 | 20240614 | 115200 | 949444760 | 5600 | 5610 | 5610 | 5600 | 3 |
| 408 | 20240614 | 115100 | 949427950 | 5600 | 5610 | 5610 | 5600 | 335 |
| 409 | 20240614 | 115000 | 947551900 | 5610 | 5610 | 5610 | 5610 | 1 |
| 410 | 20240614 | 114900 | 947546290 | 5610 | 5610 | 5610 | 5610 | 202 |
| 411 | 20240614 | 114800 | 946413070 | 5620 | 5620 | 5620 | 5620 | 7 |
| 412 | 20240614 | 114700 | 946373730 | 5600 | 5620 | 5620 | 5600 | 59 |
| 413 | 20240614 | 114600 | 946042790 | 5610 | 5620 | 5620 | 5600 | 57 |
| 414 | 20240614 | 114500 | 945723500 | 5600 | 5600 | 5620 | 5600 | 215 |
| 415 | 20240614 | 114400 | 944519270 | 5620 | 5620 | 5620 | 5620 | 1 |
| 416 | 20240614 | 114300 | 944513650 | 5600 | 5620 | 5620 | 5600 | 70 |
| 417 | 20240614 | 114200 | 944121620 | 5620 | 5620 | 5620 | 5620 | 1 |
| 418 | 20240614 | 114100 | 944116000 | 5600 | 5610 | 5610 | 5600 | 231 |
| 419 | 20240614 | 114000 | 942820360 | 5630 | 5620 | 5630 | 5610 | 593 |
| 420 | 20240614 | 113900 | 939488450 | 5620 | 5610 | 5620 | 5610 | 673 |
| 421 | 20240614 | 113800 | 935712910 | 5610 | 5610 | 5610 | 5610 | 3 |
| 422 | 20240614 | 113700 | 935696080 | 5610 | 5610 | 5610 | 5610 | 1 |
| 423 | 20240614 | 113600 | 935690470 | 5600 | 5610 | 5610 | 5600 | 4 |
| 424 | 20240614 | 113500 | 935668060 | 5610 | 5610 | 5610 | 5600 | 25 |
| 425 | 20240614 | 113400 | 935527820 | 5610 | 5610 | 5610 | 5610 | 20 |
| 426 | 20240614 | 113300 | 935415620 | 5590 | 5610 | 5610 | 5590 | 464 |
| 427 | 20240614 | 113200 | 932821840 | 5590 | 5590 | 5590 | 5590 | 35 |
| 428 | 20240614 | 113100 | 932626190 | 5610 | 5600 | 5610 | 5600 | 21 |
| 429 | 20240614 | 113000 | 932508580 | 5610 | 5590 | 5610 | 5580 | 2001 |
| 430 | 20240614 | 112900 | 921341800 | 5610 | 5590 | 5610 | 5590 | 2 |
| 431 | 20240614 | 112800 | 921330600 | 5590 | 5590 | 5610 | 5590 | 1965 |
| 432 | 20240614 | 112700 | 910346220 | 5600 | 5610 | 5610 | 5600 | 220 |
| 433 | 20240614 | 112600 | 909113920 | 5610 | 5600 | 5610 | 5600 | 40 |
| 434 | 20240614 | 112500 | 908889830 | 5600 | 5600 | 5600 | 5600 | 138 |
| 435 | 20240614 | 112400 | 908117030 | 5590 | 5590 | 5590 | 5590 | 386 |
| 436 | 20240614 | 112300 | 905959290 | 5590 | 5590 | 5590 | 5580 | 46 |
| 437 | 20240614 | 112200 | 905702170 | 5590 | 5590 | 5590 | 5590 | 329 |
| 438 | 20240614 | 112100 | 903863060 | 5590 | 5590 | 5590 | 5580 | 13 |
| 439 | 20240614 | 112000 | 903790420 | 5590 | 5590 | 5590 | 5590 | 56 |
| 440 | 20240614 | 111900 | 903477380 | 5590 | 5590 | 5590 | 5590 | 31 |
| 441 | 20240614 | 111800 | 903304090 | 5590 | 5590 | 5590 | 5590 | 204 |
| 442 | 20240614 | 111700 | 902163730 | 5590 | 5590 | 5590 | 5590 | 101 |
| 443 | 20240614 | 111600 | 901599140 | 5580 | 5590 | 5590 | 5580 | 391 |
| 444 | 20240614 | 111500 | 899416840 | 5590 | 5600 | 5600 | 5590 | 1045 |
| 445 | 20240614 | 111400 | 893575270 | 5600 | 5600 | 5600 | 5600 | 10 |
| 446 | 20240614 | 111300 | 893519270 | 5600 | 5600 | 5600 | 5590 | 168 |
| 447 | 20240614 | 111200 | 892579490 | 5600 | 5600 | 5600 | 5590 | 84 |
| 448 | 20240614 | 111100 | 892109100 | 5600 | 5600 | 5610 | 5600 | 179 |
| 449 | 20240614 | 111000 | 891106690 | 5610 | 5600 | 5610 | 5600 | 17 |
| 450 | 20240614 | 110900 | 891011470 | 5600 | 5580 | 5600 | 5580 | 212 |
| 451 | 20240614 | 110800 | 889828490 | 5580 | 5580 | 5580 | 5570 | 413 |
| 452 | 20240614 | 110700 | 887527550 | 5570 | 5570 | 5580 | 5570 | 2666 |
| 453 | 20240614 | 110600 | 872677820 | 5570 | 5600 | 5610 | 5570 | 10847 |
| 454 | 20240614 | 110500 | 812139960 | 5610 | 5610 | 5610 | 5610 | 63 |
| 455 | 20240614 | 110400 | 811786530 | 5610 | 5610 | 5610 | 5600 | 145 |
| 456 | 20240614 | 110300 | 810974410 | 5610 | 5610 | 5610 | 5610 | 119 |
| 457 | 20240614 | 110200 | 810306820 | 5600 | 5610 | 5610 | 5600 | 9 |
| 458 | 20240614 | 110100 | 810256340 | 5610 | 5610 | 5610 | 5610 | 21 |
| 459 | 20240614 | 110000 | 810138530 | 5610 | 5610 | 5620 | 5600 | 641 |
| 460 | 20240614 | 105900 | 806548580 | 5620 | 5620 | 5620 | 5620 | 1 |
| 461 | 20240614 | 105800 | 806542960 | 5620 | 5600 | 5620 | 5600 | 30 |
| 462 | 20240614 | 105700 | 806374540 | 5620 | 5620 | 5620 | 5620 | 99 |
| 463 | 20240614 | 105600 | 805818160 | 5620 | 5620 | 5620 | 5620 | 101 |
| 464 | 20240614 | 105500 | 805250540 | 5600 | 5620 | 5620 | 5600 | 470 |
| 465 | 20240614 | 105400 | 802617940 | 5620 | 5620 | 5620 | 5600 | 873 |
| 466 | 20240614 | 105300 | 797728110 | 5620 | 5620 | 5620 | 5620 | 2 |
| 467 | 20240614 | 105200 | 797716870 | 5610 | 5610 | 5620 | 5610 | 113 |
| 468 | 20240614 | 105100 | 797082930 | 5610 | 5610 | 5620 | 5610 | 992 |
| 469 | 20240614 | 105000 | 791517780 | 5610 | 5610 | 5610 | 5610 | 22 |
| 470 | 20240614 | 104900 | 791394360 | 5610 | 5600 | 5610 | 5600 | 404 |
| 471 | 20240614 | 104800 | 789131800 | 5600 | 5600 | 5600 | 5590 | 18 |
| 472 | 20240614 | 104700 | 789031010 | 5600 | 5600 | 5600 | 5600 | 261 |
| 473 | 20240614 | 104600 | 787569410 | 5590 | 5590 | 5590 | 5590 | 622 |
| 474 | 20240614 | 104500 | 784092430 | 5590 | 5590 | 5590 | 5580 | 3105 |
| 475 | 20240614 | 104400 | 766764290 | 5590 | 5600 | 5600 | 5580 | 3223 |
| 476 | 20240614 | 104300 | 748750610 | 5600 | 5600 | 5600 | 5600 | 5059 |
| 477 | 20240614 | 104200 | 720420210 | 5610 | 5610 | 5610 | 5600 | 313 |
| 478 | 20240614 | 104100 | 718665210 | 5610 | 5610 | 5610 | 5600 | 1150 |
| 479 | 20240614 | 104000 | 712213910 | 5600 | 5600 | 5610 | 5600 | 173 |
| 480 | 20240614 | 103900 | 711245070 | 5600 | 5610 | 5610 | 5600 | 1636 |
| 481 | 20240614 | 103800 | 702070380 | 5610 | 5620 | 5620 | 5610 | 122 |
| 482 | 20240614 | 103700 | 701385950 | 5620 | 5620 | 5620 | 5610 | 146 |
| 483 | 20240614 | 103600 | 700566210 | 5620 | 5620 | 5620 | 5620 | 101 |
| 484 | 20240614 | 103500 | 699998590 | 5610 | 5620 | 5620 | 5610 | 2643 |
| 485 | 20240614 | 103400 | 685171250 | 5630 | 5630 | 5630 | 5620 | 104 |
| 486 | 20240614 | 103300 | 684586730 | 5630 | 5610 | 5630 | 5610 | 368 |
| 487 | 20240614 | 103200 | 682518900 | 5630 | 5630 | 5630 | 5610 | 4600 |
| 488 | 20240614 | 103100 | 656666730 | 5640 | 5640 | 5640 | 5630 | 1771 |
| 489 | 20240614 | 103000 | 646695460 | 5640 | 5650 | 5650 | 5640 | 1343 |
| 490 | 20240614 | 102900 | 639119200 | 5650 | 5650 | 5650 | 5640 | 342 |
| 491 | 20240614 | 102800 | 637187020 | 5650 | 5650 | 5650 | 5650 | 248 |
| 492 | 20240614 | 102700 | 635785820 | 5650 | 5650 | 5650 | 5640 | 354 |
| 493 | 20240614 | 102600 | 633786370 | 5650 | 5650 | 5650 | 5640 | 268 |
| 494 | 20240614 | 102500 | 632272300 | 5650 | 5650 | 5650 | 5650 | 299 |
| 495 | 20240614 | 102400 | 630582950 | 5650 | 5660 | 5660 | 5650 | 448 |
| 496 | 20240614 | 102300 | 628051200 | 5660 | 5660 | 5660 | 5650 | 216 |
| 497 | 20240614 | 102200 | 626829180 | 5660 | 5660 | 5660 | 5660 | 205 |
| 498 | 20240614 | 102100 | 625668880 | 5660 | 5650 | 5660 | 5650 | 311 |
| 499 | 20240614 | 102000 | 623910340 | 5650 | 5660 | 5660 | 5650 | 356 |
| 500 | 20240614 | 101900 | 621895390 | 5660 | 5660 | 5660 | 5650 | 384 |
| 501 | 20240614 | 101800 | 619722290 | 5660 | 5660 | 5660 | 5650 | 1244 |
| 502 | 20240614 | 101700 | 612689820 | 5660 | 5660 | 5660 | 5640 | 824 |
| 503 | 20240614 | 101600 | 608038540 | 5650 | 5660 | 5660 | 5640 | 487 |
| 504 | 20240614 | 101500 | 605283560 | 5660 | 5660 | 5660 | 5660 | 179 |
| 505 | 20240614 | 101400 | 604270420 | 5660 | 5660 | 5660 | 5660 | 734 |
| 506 | 20240614 | 101300 | 600115980 | 5660 | 5660 | 5660 | 5640 | 547 |
| 507 | 20240614 | 101200 | 597023180 | 5660 | 5640 | 5660 | 5640 | 327 |
| 508 | 20240614 | 101100 | 595176240 | 5660 | 5660 | 5660 | 5640 | 349 |
| 509 | 20240614 | 101000 | 593204190 | 5660 | 5660 | 5660 | 5630 | 597 |
| 510 | 20240614 | 100900 | 589832230 | 5660 | 5650 | 5660 | 5640 | 1369 |
| 511 | 20240614 | 100800 | 582100020 | 5650 | 5660 | 5660 | 5640 | 224 |
| 512 | 20240614 | 100700 | 580833490 | 5660 | 5660 | 5660 | 5640 | 1471 |
| 513 | 20240614 | 100600 | 572521510 | 5660 | 5660 | 5660 | 5640 | 273 |
| 514 | 20240614 | 100500 | 570976650 | 5660 | 5670 | 5670 | 5660 | 321 |
| 515 | 20240614 | 100400 | 569157150 | 5630 | 5660 | 5670 | 5630 | 699 |
| 516 | 20240614 | 100300 | 565199100 | 5670 | 5670 | 5670 | 5670 | 167 |
| 517 | 20240614 | 100200 | 564252210 | 5670 | 5660 | 5670 | 5630 | 611 |
| 518 | 20240614 | 100100 | 560798420 | 5660 | 5660 | 5660 | 5630 | 287 |
| 519 | 20240614 | 100000 | 559175300 | 5640 | 5670 | 5670 | 5640 | 800 |
| 520 | 20240614 | 095900 | 554655850 | 5670 | 5670 | 5670 | 5660 | 489 |
| 521 | 20240614 | 095800 | 551885110 | 5660 | 5670 | 5670 | 5640 | 742 |
| 522 | 20240614 | 095700 | 547684910 | 5670 | 5670 | 5670 | 5630 | 3004 |
| 523 | 20240614 | 095600 | 530725580 | 5670 | 5660 | 5670 | 5660 | 534 |
| 524 | 20240614 | 095500 | 527700500 | 5650 | 5670 | 5670 | 5650 | 1252 |
| 525 | 20240614 | 095400 | 520605640 | 5670 | 5670 | 5670 | 5660 | 2350 |
| 526 | 20240614 | 095300 | 507293710 | 5670 | 5670 | 5670 | 5670 | 341 |
| 527 | 20240614 | 095200 | 505360240 | 5670 | 5640 | 5670 | 5630 | 1263 |
| 528 | 20240614 | 095100 | 498225920 | 5640 | 5640 | 5640 | 5620 | 610 |
| 529 | 20240614 | 095000 | 494788370 | 5640 | 5640 | 5640 | 5640 | 389 |
| 530 | 20240614 | 094900 | 492594410 | 5640 | 5630 | 5640 | 5620 | 1938 |
| 531 | 20240614 | 094800 | 481683310 | 5630 | 5630 | 5630 | 5620 | 374 |
| 532 | 20240614 | 094700 | 479577890 | 5630 | 5630 | 5630 | 5620 | 839 |
| 533 | 20240614 | 094600 | 474859480 | 5630 | 5630 | 5630 | 5630 | 780 |
| 534 | 20240614 | 094500 | 470468080 | 5630 | 5630 | 5630 | 5620 | 2319 |
| 535 | 20240614 | 094400 | 457432530 | 5640 | 5630 | 5640 | 5630 | 451 |
| 536 | 20240614 | 094300 | 454890190 | 5640 | 5640 | 5640 | 5630 | 385 |
| 537 | 20240614 | 094200 | 452719650 | 5640 | 5650 | 5650 | 5630 | 805 |
| 538 | 20240614 | 094100 | 448179760 | 5650 | 5640 | 5650 | 5630 | 577 |
| 539 | 20240614 | 094000 | 444926010 | 5640 | 5610 | 5640 | 5610 | 5008 |
| 540 | 20240614 | 093900 | 416779040 | 5620 | 5620 | 5620 | 5610 | 449 |
| 541 | 20240614 | 093800 | 414256480 | 5620 | 5620 | 5620 | 5610 | 326 |
| 542 | 20240614 | 093700 | 412424370 | 5620 | 5620 | 5620 | 5610 | 753 |
| 543 | 20240614 | 093600 | 408195330 | 5620 | 5620 | 5620 | 5610 | 492 |
| 544 | 20240614 | 093500 | 405432760 | 5620 | 5620 | 5630 | 5610 | 416 |
| 545 | 20240614 | 093400 | 403094650 | 5620 | 5640 | 5640 | 5620 | 828 |
| 546 | 20240614 | 093300 | 398438070 | 5620 | 5630 | 5640 | 5610 | 2235 |
| 547 | 20240614 | 093200 | 385878200 | 5620 | 5640 | 5640 | 5620 | 868 |
| 548 | 20240614 | 093100 | 380986670 | 5640 | 5640 | 5640 | 5620 | 401 |
| 549 | 20240614 | 093000 | 378729850 | 5640 | 5620 | 5640 | 5620 | 308 |
| 550 | 20240614 | 092900 | 376995130 | 5640 | 5630 | 5640 | 5620 | 1556 |
| 551 | 20240614 | 092800 | 368243640 | 5640 | 5640 | 5640 | 5630 | 3658 |
| 552 | 20240614 | 092700 | 347647110 | 5640 | 5650 | 5650 | 5630 | 406 |
| 553 | 20240614 | 092600 | 345359270 | 5650 | 5670 | 5670 | 5640 | 1994 |
| 554 | 20240614 | 092500 | 334111270 | 5660 | 5670 | 5670 | 5660 | 161 |
| 555 | 20240614 | 092400 | 333198600 | 5670 | 5680 | 5680 | 5640 | 1405 |
| 556 | 20240614 | 092300 | 325267010 | 5680 | 5680 | 5690 | 5640 | 2724 |
| 557 | 20240614 | 092200 | 309871340 | 5680 | 5640 | 5690 | 5640 | 932 |
| 558 | 20240614 | 092100 | 304603840 | 5690 | 5640 | 5700 | 5630 | 597 |
| 559 | 20240614 | 092000 | 301216980 | 5690 | 5650 | 5690 | 5640 | 3090 |
| 560 | 20240614 | 091900 | 283704630 | 5650 | 5650 | 5650 | 5620 | 903 |
| 561 | 20240614 | 091800 | 278621710 | 5650 | 5650 | 5650 | 5610 | 870 |
| 562 | 20240614 | 091700 | 273731340 | 5650 | 5650 | 5650 | 5610 | 1351 |
| 563 | 20240614 | 091600 | 266141940 | 5650 | 5650 | 5650 | 5640 | 765 |
| 564 | 20240614 | 091500 | 261822380 | 5650 | 5650 | 5650 | 5620 | 882 |
| 565 | 20240614 | 091400 | 256850180 | 5660 | 5620 | 5660 | 5610 | 831 |
| 566 | 20240614 | 091300 | 252167370 | 5610 | 5610 | 5660 | 5600 | 723 |
| 567 | 20240614 | 091200 | 248101410 | 5610 | 5590 | 5610 | 5590 | 3480 |
| 568 | 20240614 | 091100 | 228629050 | 5590 | 5600 | 5600 | 5590 | 807 |
| 569 | 20240614 | 091000 | 224110190 | 5600 | 5600 | 5600 | 5590 | 3138 |
| 570 | 20240614 | 090900 | 206559610 | 5600 | 5600 | 5600 | 5590 | 638 |
| 571 | 20240614 | 090800 | 202987060 | 5590 | 5600 | 5610 | 5590 | 4160 |
| 572 | 20240614 | 090700 | 179685520 | 5600 | 5600 | 5600 | 5600 | 264 |
| 573 | 20240614 | 090600 | 178207120 | 5610 | 5600 | 5610 | 5590 | 3812 |
| 574 | 20240614 | 090500 | 156868310 | 5610 | 5600 | 5610 | 5600 | 2065 |
| 575 | 20240614 | 090400 | 145294570 | 5600 | 5590 | 5610 | 5580 | 2626 |
| 576 | 20240614 | 090300 | 130601470 | 5590 | 5580 | 5590 | 5580 | 2550 |
| 577 | 20240614 | 090200 | 116368560 | 5580 | 5620 | 5620 | 5580 | 8953 |
| 578 | 20240614 | 090100 | 66262080 | 5620 | 5620 | 5620 | 5610 | 2451 |
| 579 | 20240614 | 090000 | 52487560 | 5620 | 5690 | 5690 | 5610 | 9282 |