30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 190800 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 6218 |
| 3 | 20240617 | 190700 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 4 | 20240617 | 190600 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 5 | 20240617 | 190500 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 6 | 20240617 | 190400 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 7 | 20240617 | 190300 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 8 | 20240617 | 190200 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 9 | 20240617 | 190100 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 10 | 20240617 | 190000 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 11 | 20240617 | 185900 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 12 | 20240617 | 185800 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 13 | 20240617 | 185700 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 14 | 20240617 | 185600 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 15 | 20240617 | 185500 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 16 | 20240617 | 185400 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 17 | 20240617 | 185300 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 18 | 20240617 | 185200 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 19 | 20240617 | 185100 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 20 | 20240617 | 185000 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 21 | 20240617 | 184900 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 22 | 20240617 | 184800 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 23 | 20240617 | 184700 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 24 | 20240617 | 184600 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 25 | 20240617 | 184500 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 26 | 20240617 | 184400 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 27 | 20240617 | 184300 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 28 | 20240617 | 184200 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 29 | 20240617 | 184100 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 30 | 20240617 | 184000 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 31 | 20240617 | 183900 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 32 | 20240617 | 183800 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 6218 |
| 33 | 20240617 | 183700 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 34 | 20240617 | 183600 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 35 | 20240617 | 183500 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 36 | 20240617 | 183400 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 37 | 20240617 | 183300 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 38 | 20240617 | 183200 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 39 | 20240617 | 183100 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 40 | 20240617 | 183000 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 41 | 20240617 | 182900 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 42 | 20240617 | 182800 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 43 | 20240617 | 182700 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 44 | 20240617 | 182600 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 45 | 20240617 | 182500 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 46 | 20240617 | 182400 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 47 | 20240617 | 182300 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 48 | 20240617 | 182200 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 49 | 20240617 | 182100 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 50 | 20240617 | 182000 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 51 | 20240617 | 181900 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 52 | 20240617 | 181800 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 53 | 20240617 | 181700 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 54 | 20240617 | 181600 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 55 | 20240617 | 181500 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 56 | 20240617 | 181400 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 57 | 20240617 | 181300 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 58 | 20240617 | 181200 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 59 | 20240617 | 181100 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 60 | 20240617 | 181000 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 61 | 20240617 | 180900 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 62 | 20240617 | 180800 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 6218 |
| 63 | 20240617 | 180700 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 64 | 20240617 | 180600 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 65 | 20240617 | 180500 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 66 | 20240617 | 180400 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 67 | 20240617 | 180300 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 68 | 20240617 | 180200 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 69 | 20240617 | 180100 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 70 | 20240617 | 180000 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 71 | 20240617 | 175900 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 72 | 20240617 | 175800 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 73 | 20240617 | 175700 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 74 | 20240617 | 175600 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 75 | 20240617 | 175500 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 76 | 20240617 | 175400 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 77 | 20240617 | 175300 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 78 | 20240617 | 175200 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 79 | 20240617 | 175100 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 80 | 20240617 | 175000 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 81 | 20240617 | 174900 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 82 | 20240617 | 174800 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 83 | 20240617 | 174700 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 84 | 20240617 | 174600 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 85 | 20240617 | 174500 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 86 | 20240617 | 174400 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 87 | 20240617 | 174300 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 88 | 20240617 | 174200 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 89 | 20240617 | 174100 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 90 | 20240617 | 174000 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 91 | 20240617 | 173900 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 92 | 20240617 | 173800 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 6218 |
| 93 | 20240617 | 173700 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 94 | 20240617 | 173600 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 95 | 20240617 | 173500 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 96 | 20240617 | 173400 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 97 | 20240617 | 173300 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 98 | 20240617 | 173200 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 99 | 20240617 | 173100 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 100 | 20240617 | 173000 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 101 | 20240617 | 172900 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 102 | 20240617 | 172800 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 103 | 20240617 | 172700 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 104 | 20240617 | 172600 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 105 | 20240617 | 172500 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 106 | 20240617 | 172400 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 107 | 20240617 | 172300 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 108 | 20240617 | 172200 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 109 | 20240617 | 172100 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 110 | 20240617 | 172000 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 111 | 20240617 | 171900 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 112 | 20240617 | 171800 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 113 | 20240617 | 171700 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 114 | 20240617 | 171600 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 115 | 20240617 | 171500 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 116 | 20240617 | 171400 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 117 | 20240617 | 171300 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 118 | 20240617 | 171200 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 119 | 20240617 | 171100 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 120 | 20240617 | 171000 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 121 | 20240617 | 170900 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 122 | 20240617 | 170800 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 6218 |
| 123 | 20240617 | 170700 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 124 | 20240617 | 170600 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 125 | 20240617 | 170500 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 126 | 20240617 | 170400 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 127 | 20240617 | 170300 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 128 | 20240617 | 170200 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 129 | 20240617 | 170100 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 130 | 20240617 | 170000 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 131 | 20240617 | 165900 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 132 | 20240617 | 165800 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 133 | 20240617 | 165700 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 134 | 20240617 | 165600 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 135 | 20240617 | 165500 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 136 | 20240617 | 165400 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 137 | 20240617 | 165300 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 138 | 20240617 | 165200 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 139 | 20240617 | 165100 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 140 | 20240617 | 165000 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 141 | 20240617 | 164900 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 142 | 20240617 | 164800 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 143 | 20240617 | 164700 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 144 | 20240617 | 164600 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 145 | 20240617 | 164500 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 146 | 20240617 | 164400 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 147 | 20240617 | 164300 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 148 | 20240617 | 164200 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 149 | 20240617 | 164100 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 150 | 20240617 | 164000 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 151 | 20240617 | 163900 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 152 | 20240617 | 163800 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 6218 |
| 153 | 20240617 | 163700 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 154 | 20240617 | 163600 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 155 | 20240617 | 163500 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 156 | 20240617 | 163400 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 157 | 20240617 | 163300 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 158 | 20240617 | 163200 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 159 | 20240617 | 163100 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 160 | 20240617 | 163000 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 161 | 20240617 | 162900 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 162 | 20240617 | 162800 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 163 | 20240617 | 162700 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 164 | 20240617 | 162600 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 165 | 20240617 | 162500 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 166 | 20240617 | 162400 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 167 | 20240617 | 162300 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 168 | 20240617 | 162200 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 169 | 20240617 | 162100 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 170 | 20240617 | 162000 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 171 | 20240617 | 161900 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 172 | 20240617 | 161800 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 173 | 20240617 | 161700 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 174 | 20240617 | 161600 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 175 | 20240617 | 161500 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 176 | 20240617 | 161400 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 177 | 20240617 | 161300 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 178 | 20240617 | 161200 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 179 | 20240617 | 161100 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 180 | 20240617 | 161000 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 181 | 20240617 | 160900 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 182 | 20240617 | 160800 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 6218 |
| 183 | 20240617 | 160700 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 184 | 20240617 | 160600 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 185 | 20240617 | 160500 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 186 | 20240617 | 160400 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 187 | 20240617 | 160300 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 188 | 20240617 | 160200 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 189 | 20240617 | 160100 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 190 | 20240617 | 160000 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 191 | 20240617 | 155900 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 192 | 20240617 | 155800 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 193 | 20240617 | 155700 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 194 | 20240617 | 155600 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 195 | 20240617 | 155500 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 196 | 20240617 | 155400 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 197 | 20240617 | 155300 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 198 | 20240617 | 155200 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 199 | 20240617 | 155100 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 200 | 20240617 | 155000 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 201 | 20240617 | 154900 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 202 | 20240617 | 154800 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 203 | 20240617 | 154700 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 204 | 20240617 | 154600 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 205 | 20240617 | 154500 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 206 | 20240617 | 154400 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 207 | 20240617 | 154300 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 208 | 20240617 | 154200 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 209 | 20240617 | 154100 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 210 | 20240617 | 154000 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 211 | 20240617 | 153900 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 212 | 20240617 | 153800 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 6218 |
| 213 | 20240617 | 153700 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 214 | 20240617 | 153600 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 215 | 20240617 | 153500 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 216 | 20240617 | 153400 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 217 | 20240617 | 153300 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 218 | 20240617 | 153200 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 219 | 20240617 | 153100 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 220 | 20240617 | 153000 | 1996545490 | 2650 | 2650 | 2650 | 2650 | 6218 |
| 221 | 20240617 | 152900 | 1980067790 | 2640 | 2640 | 2640 | 2640 | 0 |
| 222 | 20240617 | 152800 | 1980067790 | 2640 | 2640 | 2640 | 2640 | 0 |
| 223 | 20240617 | 152700 | 1980067790 | 2640 | 2640 | 2640 | 2640 | 0 |
| 224 | 20240617 | 152600 | 1980067790 | 2640 | 2640 | 2640 | 2640 | 0 |
| 225 | 20240617 | 152500 | 1980067790 | 2640 | 2640 | 2640 | 2640 | 0 |
| 226 | 20240617 | 152400 | 1980067790 | 2640 | 2640 | 2640 | 2640 | 0 |
| 227 | 20240617 | 152300 | 1980067790 | 2640 | 2640 | 2640 | 2640 | 0 |
| 228 | 20240617 | 152200 | 1980067790 | 2640 | 2640 | 2640 | 2640 | 0 |
| 229 | 20240617 | 152100 | 1980067790 | 2640 | 2640 | 2640 | 2640 | 0 |
| 230 | 20240617 | 152000 | 1980067790 | 2640 | 2640 | 2640 | 2640 | 0 |
| 231 | 20240617 | 151900 | 1980067790 | 2640 | 2635 | 2645 | 2635 | 2200 |
| 232 | 20240617 | 151800 | 1974259935 | 2635 | 2625 | 2635 | 2625 | 1229 |
| 233 | 20240617 | 151700 | 1971029135 | 2625 | 2630 | 2630 | 2625 | 187 |
| 234 | 20240617 | 151600 | 1970537335 | 2630 | 2630 | 2630 | 2630 | 1753 |
| 235 | 20240617 | 151500 | 1965926945 | 2630 | 2630 | 2630 | 2625 | 1249 |
| 236 | 20240617 | 151400 | 1962646020 | 2625 | 2635 | 2635 | 2625 | 4589 |
| 237 | 20240617 | 151300 | 1950577085 | 2635 | 2635 | 2635 | 2630 | 600 |
| 238 | 20240617 | 151200 | 1948997205 | 2635 | 2630 | 2640 | 2630 | 307 |
| 239 | 20240617 | 151100 | 1948189285 | 2640 | 2635 | 2640 | 2635 | 3860 |
| 240 | 20240617 | 151000 | 1938018180 | 2635 | 2635 | 2635 | 2635 | 1171 |
| 241 | 20240617 | 150900 | 1934932595 | 2635 | 2630 | 2635 | 2630 | 71 |
| 242 | 20240617 | 150800 | 1934745810 | 2630 | 2635 | 2635 | 2630 | 869 |
| 243 | 20240617 | 150700 | 1932460260 | 2635 | 2635 | 2635 | 2635 | 1195 |
| 244 | 20240617 | 150600 | 1929311435 | 2635 | 2635 | 2635 | 2630 | 213 |
| 245 | 20240617 | 150500 | 1928750225 | 2630 | 2630 | 2630 | 2630 | 4 |
| 246 | 20240617 | 150400 | 1928739705 | 2630 | 2635 | 2640 | 2630 | 3785 |
| 247 | 20240617 | 150300 | 1918773560 | 2635 | 2635 | 2640 | 2635 | 2147 |
| 248 | 20240617 | 150200 | 1913116210 | 2635 | 2640 | 2640 | 2635 | 752 |
| 249 | 20240617 | 150100 | 1911133360 | 2635 | 2635 | 2635 | 2635 | 1294 |
| 250 | 20240617 | 150000 | 1907723670 | 2635 | 2640 | 2640 | 2635 | 44 |
| 251 | 20240617 | 145900 | 1907607725 | 2640 | 2640 | 2640 | 2640 | 2 |
| 252 | 20240617 | 145800 | 1907602445 | 2640 | 2640 | 2640 | 2630 | 1060 |
| 253 | 20240617 | 145700 | 1904813245 | 2640 | 2635 | 2640 | 2635 | 11 |
| 254 | 20240617 | 145600 | 1904784255 | 2630 | 2630 | 2630 | 2630 | 286 |
| 255 | 20240617 | 145500 | 1904032075 | 2630 | 2630 | 2640 | 2630 | 1539 |
| 256 | 20240617 | 145400 | 1899984485 | 2630 | 2635 | 2640 | 2630 | 2291 |
| 257 | 20240617 | 145300 | 1893957875 | 2640 | 2630 | 2640 | 2630 | 760 |
| 258 | 20240617 | 145200 | 1891959055 | 2630 | 2635 | 2640 | 2630 | 4478 |
| 259 | 20240617 | 145100 | 1880176595 | 2640 | 2635 | 2640 | 2635 | 2550 |
| 260 | 20240617 | 145000 | 1873454595 | 2640 | 2640 | 2640 | 2635 | 169 |
| 261 | 20240617 | 144900 | 1873008725 | 2640 | 2640 | 2640 | 2640 | 28 |
| 262 | 20240617 | 144800 | 1872934805 | 2635 | 2645 | 2645 | 2635 | 3897 |
| 263 | 20240617 | 144700 | 1862656190 | 2635 | 2635 | 2645 | 2635 | 33 |
| 264 | 20240617 | 144600 | 1862569215 | 2645 | 2645 | 2645 | 2635 | 1461 |
| 265 | 20240617 | 144500 | 1858709475 | 2645 | 2645 | 2645 | 2635 | 213 |
| 266 | 20240617 | 144400 | 1858147715 | 2645 | 2640 | 2645 | 2640 | 4026 |
| 267 | 20240617 | 144300 | 1847519060 | 2635 | 2640 | 2640 | 2635 | 466 |
| 268 | 20240617 | 144200 | 1846289870 | 2640 | 2635 | 2640 | 2635 | 861 |
| 269 | 20240617 | 144100 | 1844021095 | 2635 | 2635 | 2640 | 2635 | 5366 |
| 270 | 20240617 | 144000 | 1829881585 | 2640 | 2645 | 2645 | 2640 | 44 |
| 271 | 20240617 | 143900 | 1829765415 | 2645 | 2645 | 2645 | 2645 | 2 |
| 272 | 20240617 | 143800 | 1829760125 | 2645 | 2645 | 2645 | 2645 | 196 |
| 273 | 20240617 | 143700 | 1829241705 | 2645 | 2645 | 2645 | 2645 | 9 |
| 274 | 20240617 | 143600 | 1829217900 | 2645 | 2640 | 2645 | 2640 | 11 |
| 275 | 20240617 | 143500 | 1829188845 | 2640 | 2640 | 2645 | 2635 | 48 |
| 276 | 20240617 | 143400 | 1829062105 | 2635 | 2645 | 2645 | 2635 | 302 |
| 277 | 20240617 | 143300 | 1828266315 | 2635 | 2645 | 2645 | 2635 | 400 |
| 278 | 20240617 | 143200 | 1827212305 | 2640 | 2640 | 2640 | 2635 | 457 |
| 279 | 20240617 | 143100 | 1826006110 | 2655 | 2655 | 2655 | 2655 | 2 |
| 280 | 20240617 | 143000 | 1826000800 | 2655 | 2650 | 2655 | 2650 | 50 |
| 281 | 20240617 | 142900 | 1825868170 | 2650 | 2650 | 2650 | 2650 | 59 |
| 282 | 20240617 | 142800 | 1825711820 | 2650 | 2640 | 2650 | 2640 | 698 |
| 283 | 20240617 | 142700 | 1823867590 | 2640 | 2645 | 2645 | 2640 | 479 |
| 284 | 20240617 | 142600 | 1822602855 | 2645 | 2650 | 2650 | 2645 | 60 |
| 285 | 20240617 | 142500 | 1822443905 | 2650 | 2650 | 2650 | 2650 | 48 |
| 286 | 20240617 | 142400 | 1822316705 | 2650 | 2650 | 2660 | 2645 | 739 |
| 287 | 20240617 | 142300 | 1820359795 | 2650 | 2650 | 2650 | 2650 | 2685 |
| 288 | 20240617 | 142200 | 1813244545 | 2650 | 2650 | 2650 | 2650 | 50 |
| 289 | 20240617 | 142100 | 1813112045 | 2650 | 2635 | 2650 | 2635 | 4658 |
| 290 | 20240617 | 142000 | 1800826750 | 2635 | 2640 | 2640 | 2635 | 3058 |
| 291 | 20240617 | 141900 | 1792768790 | 2640 | 2655 | 2655 | 2640 | 3636 |
| 292 | 20240617 | 141800 | 1783162750 | 2655 | 2650 | 2655 | 2645 | 1084 |
| 293 | 20240617 | 141700 | 1780295075 | 2655 | 2655 | 2655 | 2650 | 447 |
| 294 | 20240617 | 141600 | 1779108295 | 2655 | 2655 | 2655 | 2645 | 2479 |
| 295 | 20240617 | 141500 | 1772538665 | 2655 | 2655 | 2655 | 2655 | 48 |
| 296 | 20240617 | 141400 | 1772411225 | 2655 | 2655 | 2655 | 2655 | 2 |
| 297 | 20240617 | 141300 | 1772405915 | 2650 | 2655 | 2655 | 2650 | 270 |
| 298 | 20240617 | 141200 | 1771689115 | 2655 | 2655 | 2655 | 2655 | 69 |
| 299 | 20240617 | 141100 | 1771505920 | 2655 | 2655 | 2655 | 2655 | 99 |
| 300 | 20240617 | 141000 | 1771243075 | 2655 | 2655 | 2655 | 2650 | 53 |
| 301 | 20240617 | 140900 | 1771102375 | 2655 | 2655 | 2655 | 2655 | 50 |
| 302 | 20240617 | 140800 | 1770969625 | 2655 | 2655 | 2655 | 2655 | 52 |
| 303 | 20240617 | 140700 | 1770831565 | 2655 | 2655 | 2655 | 2650 | 408 |
| 304 | 20240617 | 140600 | 1769748755 | 2655 | 2655 | 2655 | 2655 | 53 |
| 305 | 20240617 | 140500 | 1769608040 | 2655 | 2655 | 2655 | 2655 | 54 |
| 306 | 20240617 | 140400 | 1769464670 | 2650 | 2655 | 2655 | 2650 | 148 |
| 307 | 20240617 | 140300 | 1769072320 | 2650 | 2650 | 2650 | 2650 | 0 |
| 308 | 20240617 | 140200 | 1769072320 | 2650 | 2645 | 2655 | 2645 | 527 |
| 309 | 20240617 | 140100 | 1767676145 | 2645 | 2655 | 2655 | 2645 | 24 |
| 310 | 20240617 | 140000 | 1767612435 | 2655 | 2650 | 2655 | 2650 | 397 |
| 311 | 20240617 | 135900 | 1766558450 | 2655 | 2655 | 2655 | 2655 | 3 |
| 312 | 20240617 | 135800 | 1766550485 | 2650 | 2650 | 2650 | 2650 | 1138 |
| 313 | 20240617 | 135700 | 1763534785 | 2650 | 2650 | 2650 | 2650 | 0 |
| 314 | 20240617 | 135600 | 1763534785 | 2650 | 2650 | 2650 | 2650 | 53 |
| 315 | 20240617 | 135500 | 1763394335 | 2650 | 2650 | 2650 | 2650 | 0 |
| 316 | 20240617 | 135400 | 1763394335 | 2650 | 2650 | 2650 | 2650 | 1 |
| 317 | 20240617 | 135300 | 1763391685 | 2645 | 2645 | 2645 | 2645 | 5 |
| 318 | 20240617 | 135200 | 1763378460 | 2650 | 2650 | 2650 | 2650 | 500 |
| 319 | 20240617 | 135100 | 1762053460 | 2650 | 2645 | 2650 | 2635 | 75 |
| 320 | 20240617 | 135000 | 1761855780 | 2650 | 2645 | 2650 | 2635 | 3802 |
| 321 | 20240617 | 134900 | 1751823115 | 2650 | 2665 | 2665 | 2650 | 117 |
| 322 | 20240617 | 134800 | 1751513035 | 2650 | 2660 | 2660 | 2650 | 2561 |
| 323 | 20240617 | 134700 | 1744716555 | 2665 | 2665 | 2665 | 2665 | 0 |
| 324 | 20240617 | 134600 | 1744716555 | 2665 | 2660 | 2665 | 2660 | 727 |
| 325 | 20240617 | 134500 | 1742782730 | 2665 | 2660 | 2665 | 2655 | 42 |
| 326 | 20240617 | 134400 | 1742671160 | 2660 | 2660 | 2665 | 2660 | 1151 |
| 327 | 20240617 | 134300 | 1739609245 | 2665 | 2665 | 2665 | 2665 | 152 |
| 328 | 20240617 | 134200 | 1739204165 | 2665 | 2665 | 2665 | 2665 | 652 |
| 329 | 20240617 | 134100 | 1737466585 | 2660 | 2660 | 2660 | 2660 | 3050 |
| 330 | 20240617 | 134000 | 1729353585 | 2645 | 2645 | 2645 | 2645 | 236 |
| 331 | 20240617 | 133900 | 1728729365 | 2645 | 2645 | 2645 | 2645 | 77 |
| 332 | 20240617 | 133800 | 1728525700 | 2660 | 2660 | 2660 | 2660 | 1000 |
| 333 | 20240617 | 133700 | 1725865700 | 2660 | 2660 | 2660 | 2660 | 20 |
| 334 | 20240617 | 133600 | 1725812500 | 2660 | 2660 | 2660 | 2660 | 0 |
| 335 | 20240617 | 133500 | 1725812500 | 2660 | 2660 | 2660 | 2660 | 1 |
| 336 | 20240617 | 133400 | 1725809840 | 2660 | 2660 | 2660 | 2660 | 0 |
| 337 | 20240617 | 133300 | 1725809840 | 2660 | 2645 | 2660 | 2645 | 66 |
| 338 | 20240617 | 133200 | 1725635255 | 2650 | 2660 | 2660 | 2650 | 146 |
| 339 | 20240617 | 133100 | 1725248335 | 2655 | 2660 | 2660 | 2655 | 440 |
| 340 | 20240617 | 133000 | 1724079355 | 2660 | 2655 | 2660 | 2655 | 7 |
| 341 | 20240617 | 132900 | 1724060740 | 2660 | 2660 | 2660 | 2660 | 54 |
| 342 | 20240617 | 132800 | 1723917100 | 2660 | 2660 | 2660 | 2660 | 9 |
| 343 | 20240617 | 132700 | 1723893160 | 2660 | 2660 | 2660 | 2660 | 0 |
| 344 | 20240617 | 132600 | 1723893160 | 2660 | 2660 | 2660 | 2660 | 1 |
| 345 | 20240617 | 132500 | 1723890500 | 2645 | 2655 | 2660 | 2645 | 49 |
| 346 | 20240617 | 132400 | 1723760730 | 2645 | 2645 | 2645 | 2645 | 311 |
| 347 | 20240617 | 132300 | 1722938135 | 2640 | 2645 | 2645 | 2640 | 503 |
| 348 | 20240617 | 132200 | 1721609775 | 2640 | 2645 | 2660 | 2640 | 2901 |
| 349 | 20240617 | 132100 | 1713945875 | 2650 | 2650 | 2650 | 2650 | 679 |
| 350 | 20240617 | 132000 | 1712146525 | 2650 | 2650 | 2650 | 2650 | 0 |
| 351 | 20240617 | 131900 | 1712146525 | 2650 | 2660 | 2660 | 2650 | 21 |
| 352 | 20240617 | 131800 | 1712090865 | 2650 | 2655 | 2655 | 2650 | 522 |
| 353 | 20240617 | 131700 | 1710707560 | 2650 | 2650 | 2650 | 2650 | 0 |
| 354 | 20240617 | 131600 | 1710707560 | 2650 | 2660 | 2660 | 2650 | 37 |
| 355 | 20240617 | 131500 | 1710609500 | 2660 | 2645 | 2660 | 2645 | 1122 |
| 356 | 20240617 | 131400 | 1707641780 | 2645 | 2645 | 2645 | 2645 | 710 |
| 357 | 20240617 | 131300 | 1705763830 | 2660 | 2655 | 2660 | 2645 | 1039 |
| 358 | 20240617 | 131200 | 1703008105 | 2660 | 2660 | 2660 | 2660 | 0 |
| 359 | 20240617 | 131100 | 1703008105 | 2660 | 2660 | 2660 | 2660 | 21 |
| 360 | 20240617 | 131000 | 1702952245 | 2655 | 2655 | 2655 | 2650 | 1845 |
| 361 | 20240617 | 130900 | 1698058670 | 2655 | 2655 | 2655 | 2655 | 0 |
| 362 | 20240617 | 130800 | 1698058670 | 2655 | 2650 | 2655 | 2650 | 12 |
| 363 | 20240617 | 130700 | 1698026815 | 2655 | 2650 | 2655 | 2650 | 808 |
| 364 | 20240617 | 130600 | 1695885610 | 2650 | 2650 | 2650 | 2650 | 1 |
| 365 | 20240617 | 130500 | 1695882960 | 2645 | 2645 | 2650 | 2645 | 689 |
| 366 | 20240617 | 130400 | 1694060550 | 2650 | 2650 | 2650 | 2650 | 244 |
| 367 | 20240617 | 130300 | 1693413950 | 2650 | 2655 | 2655 | 2650 | 151 |
| 368 | 20240617 | 130200 | 1693013790 | 2645 | 2645 | 2645 | 2645 | 47 |
| 369 | 20240617 | 130100 | 1692889475 | 2655 | 2650 | 2655 | 2645 | 1419 |
| 370 | 20240617 | 130000 | 1689132005 | 2650 | 2650 | 2655 | 2650 | 122 |
| 371 | 20240617 | 125900 | 1688808695 | 2655 | 2655 | 2655 | 2655 | 0 |
| 372 | 20240617 | 125800 | 1688808695 | 2655 | 2655 | 2655 | 2655 | 1 |
| 373 | 20240617 | 125700 | 1688806040 | 2660 | 2660 | 2660 | 2660 | 378 |
| 374 | 20240617 | 125600 | 1687800560 | 2660 | 2650 | 2660 | 2645 | 3229 |
| 375 | 20240617 | 125500 | 1679257985 | 2650 | 2655 | 2660 | 2650 | 1032 |
| 376 | 20240617 | 125400 | 1676519680 | 2655 | 2650 | 2655 | 2650 | 101 |
| 377 | 20240617 | 125300 | 1676251530 | 2655 | 2655 | 2655 | 2655 | 611 |
| 378 | 20240617 | 125200 | 1674629325 | 2655 | 2660 | 2660 | 2655 | 220 |
| 379 | 20240617 | 125100 | 1674045125 | 2660 | 2670 | 2670 | 2655 | 508 |
| 380 | 20240617 | 125000 | 1672690585 | 2655 | 2670 | 2670 | 2655 | 301 |
| 381 | 20240617 | 124900 | 1671886930 | 2670 | 2670 | 2670 | 2670 | 3000 |
| 382 | 20240617 | 124800 | 1663876930 | 2670 | 2650 | 2670 | 2650 | 869 |
| 383 | 20240617 | 124700 | 1661561500 | 2645 | 2650 | 2650 | 2645 | 2067 |
| 384 | 20240617 | 124600 | 1656083990 | 2650 | 2670 | 2670 | 2650 | 1120 |
| 385 | 20240617 | 124500 | 1653093790 | 2670 | 2645 | 2670 | 2645 | 3003 |
| 386 | 20240617 | 124400 | 1645101000 | 2645 | 2645 | 2645 | 2645 | 500 |
| 387 | 20240617 | 124300 | 1643778500 | 2645 | 2650 | 2650 | 2645 | 1858 |
| 388 | 20240617 | 124200 | 1638860065 | 2650 | 2665 | 2665 | 2645 | 2870 |
| 389 | 20240617 | 124100 | 1631241775 | 2655 | 2655 | 2655 | 2655 | 310 |
| 390 | 20240617 | 124000 | 1630418725 | 2665 | 2660 | 2665 | 2660 | 4 |
| 391 | 20240617 | 123900 | 1630408075 | 2650 | 2665 | 2665 | 2650 | 285 |
| 392 | 20240617 | 123800 | 1629652810 | 2645 | 2655 | 2655 | 2645 | 3439 |
| 393 | 20240617 | 123700 | 1620532805 | 2655 | 2655 | 2655 | 2655 | 0 |
| 394 | 20240617 | 123600 | 1620532805 | 2655 | 2665 | 2665 | 2655 | 889 |
| 395 | 20240617 | 123500 | 1618166620 | 2670 | 2670 | 2670 | 2670 | 0 |
| 396 | 20240617 | 123400 | 1618166620 | 2670 | 2665 | 2670 | 2665 | 1548 |
| 397 | 20240617 | 123300 | 1614034830 | 2650 | 2660 | 2660 | 2650 | 52 |
| 398 | 20240617 | 123200 | 1613896530 | 2650 | 2660 | 2660 | 2650 | 11 |
| 399 | 20240617 | 123100 | 1613867370 | 2645 | 2645 | 2645 | 2645 | 13 |
| 400 | 20240617 | 123000 | 1613832985 | 2645 | 2655 | 2655 | 2645 | 8362 |
| 401 | 20240617 | 122900 | 1591659170 | 2660 | 2665 | 2665 | 2655 | 772 |
| 402 | 20240617 | 122800 | 1589605770 | 2670 | 2670 | 2670 | 2670 | 0 |
| 403 | 20240617 | 122700 | 1589605770 | 2670 | 2665 | 2670 | 2660 | 570 |
| 404 | 20240617 | 122600 | 1588089310 | 2665 | 2665 | 2665 | 2665 | 77 |
| 405 | 20240617 | 122500 | 1587884105 | 2660 | 2660 | 2660 | 2660 | 981 |
| 406 | 20240617 | 122400 | 1585274645 | 2660 | 2660 | 2660 | 2660 | 0 |
| 407 | 20240617 | 122300 | 1585274645 | 2660 | 2660 | 2660 | 2660 | 5 |
| 408 | 20240617 | 122200 | 1585261345 | 2665 | 2665 | 2665 | 2665 | 504 |
| 409 | 20240617 | 122100 | 1583918185 | 2665 | 2665 | 2665 | 2665 | 50 |
| 410 | 20240617 | 122000 | 1583784935 | 2665 | 2665 | 2665 | 2665 | 336 |
| 411 | 20240617 | 121900 | 1582889495 | 2660 | 2655 | 2660 | 2655 | 489 |
| 412 | 20240617 | 121800 | 1581588870 | 2660 | 2660 | 2660 | 2660 | 102 |
| 413 | 20240617 | 121700 | 1581317550 | 2655 | 2655 | 2655 | 2655 | 100 |
| 414 | 20240617 | 121600 | 1581052050 | 2655 | 2655 | 2655 | 2655 | 1 |
| 415 | 20240617 | 121500 | 1581049395 | 2655 | 2655 | 2655 | 2655 | 1021 |
| 416 | 20240617 | 121400 | 1578338640 | 2660 | 2660 | 2660 | 2655 | 608 |
| 417 | 20240617 | 121300 | 1576723800 | 2660 | 2660 | 2660 | 2660 | 2 |
| 418 | 20240617 | 121200 | 1576718480 | 2650 | 2650 | 2650 | 2650 | 150 |
| 419 | 20240617 | 121100 | 1576320980 | 2650 | 2655 | 2655 | 2650 | 2311 |
| 420 | 20240617 | 121000 | 1570188675 | 2655 | 2655 | 2655 | 2655 | 74 |
| 421 | 20240617 | 120900 | 1569992205 | 2660 | 2660 | 2665 | 2655 | 651 |
| 422 | 20240617 | 120800 | 1568260540 | 2660 | 2665 | 2665 | 2660 | 38 |
| 423 | 20240617 | 120700 | 1568159420 | 2655 | 2660 | 2665 | 2655 | 1115 |
| 424 | 20240617 | 120600 | 1565194055 | 2655 | 2655 | 2655 | 2640 | 14143 |
| 425 | 20240617 | 120500 | 1527736410 | 2655 | 2665 | 2665 | 2655 | 5551 |
| 426 | 20240617 | 120400 | 1512964775 | 2665 | 2670 | 2680 | 2665 | 1974 |
| 427 | 20240617 | 120300 | 1507694915 | 2670 | 2670 | 2680 | 2670 | 364 |
| 428 | 20240617 | 120200 | 1506723015 | 2675 | 2690 | 2690 | 2670 | 5238 |
| 429 | 20240617 | 120100 | 1492698450 | 2685 | 2680 | 2690 | 2680 | 2138 |
| 430 | 20240617 | 120000 | 1486967055 | 2690 | 2685 | 2690 | 2685 | 1886 |
| 431 | 20240617 | 115900 | 1481894825 | 2680 | 2690 | 2695 | 2680 | 3486 |
| 432 | 20240617 | 115800 | 1472533635 | 2685 | 2685 | 2695 | 2675 | 9837 |
| 433 | 20240617 | 115700 | 1446101530 | 2680 | 2695 | 2695 | 2680 | 10566 |
| 434 | 20240617 | 115600 | 1417734355 | 2685 | 2675 | 2700 | 2675 | 23917 |
| 435 | 20240617 | 115500 | 1353321625 | 2685 | 2680 | 2690 | 2670 | 8975 |
| 436 | 20240617 | 115400 | 1329249790 | 2675 | 2685 | 2690 | 2675 | 6201 |
| 437 | 20240617 | 115300 | 1312617795 | 2675 | 2685 | 2690 | 2675 | 8679 |
| 438 | 20240617 | 115200 | 1289346920 | 2680 | 2680 | 2690 | 2675 | 4076 |
| 439 | 20240617 | 115100 | 1278395920 | 2680 | 2685 | 2685 | 2680 | 106 |
| 440 | 20240617 | 115000 | 1278111825 | 2675 | 2680 | 2680 | 2675 | 967 |
| 441 | 20240617 | 114900 | 1275524025 | 2680 | 2680 | 2680 | 2680 | 1 |
| 442 | 20240617 | 114800 | 1275521345 | 2680 | 2680 | 2680 | 2665 | 6693 |
| 443 | 20240617 | 114700 | 1257629300 | 2675 | 2685 | 2685 | 2670 | 1429 |
| 444 | 20240617 | 114600 | 1253806195 | 2685 | 2670 | 2685 | 2670 | 4135 |
| 445 | 20240617 | 114500 | 1242726110 | 2670 | 2670 | 2670 | 2665 | 1330 |
| 446 | 20240617 | 114400 | 1239175995 | 2670 | 2670 | 2680 | 2670 | 1166 |
| 447 | 20240617 | 114300 | 1236062755 | 2680 | 2680 | 2680 | 2680 | 2 |
| 448 | 20240617 | 114200 | 1236057395 | 2665 | 2680 | 2680 | 2665 | 16 |
| 449 | 20240617 | 114100 | 1236014545 | 2665 | 2680 | 2680 | 2665 | 8 |
| 450 | 20240617 | 114000 | 1235993135 | 2660 | 2670 | 2680 | 2660 | 601 |
| 451 | 20240617 | 113900 | 1234392420 | 2665 | 2665 | 2680 | 2665 | 1395 |
| 452 | 20240617 | 113800 | 1230674665 | 2665 | 2665 | 2665 | 2660 | 1101 |
| 453 | 20240617 | 113700 | 1227741050 | 2665 | 2670 | 2680 | 2665 | 3840 |
| 454 | 20240617 | 113600 | 1217494735 | 2680 | 2675 | 2680 | 2670 | 1998 |
| 455 | 20240617 | 113500 | 1212149965 | 2680 | 2675 | 2680 | 2675 | 428 |
| 456 | 20240617 | 113400 | 1211004285 | 2690 | 2690 | 2690 | 2670 | 6306 |
| 457 | 20240617 | 113300 | 1194104360 | 2695 | 2690 | 2695 | 2685 | 6777 |
| 458 | 20240617 | 113200 | 1175877140 | 2690 | 2685 | 2690 | 2685 | 15046 |
| 459 | 20240617 | 113100 | 1135409545 | 2690 | 2690 | 2690 | 2680 | 4336 |
| 460 | 20240617 | 113000 | 1123761865 | 2685 | 2675 | 2685 | 2675 | 4454 |
| 461 | 20240617 | 112900 | 1111816255 | 2675 | 2665 | 2675 | 2665 | 597 |
| 462 | 20240617 | 112800 | 1110220100 | 2665 | 2675 | 2675 | 2665 | 1160 |
| 463 | 20240617 | 112700 | 1107122410 | 2670 | 2670 | 2670 | 2670 | 1030 |
| 464 | 20240617 | 112600 | 1104372310 | 2675 | 2680 | 2680 | 2670 | 728 |
| 465 | 20240617 | 112500 | 1102426955 | 2680 | 2665 | 2680 | 2665 | 3285 |
| 466 | 20240617 | 112400 | 1093655175 | 2670 | 2680 | 2680 | 2670 | 554 |
| 467 | 20240617 | 112300 | 1092172995 | 2680 | 2680 | 2680 | 2670 | 7373 |
| 468 | 20240617 | 112200 | 1072451425 | 2675 | 2675 | 2675 | 2670 | 1734 |
| 469 | 20240617 | 112100 | 1067819975 | 2680 | 2675 | 2680 | 2670 | 3923 |
| 470 | 20240617 | 112000 | 1057311435 | 2680 | 2685 | 2685 | 2675 | 1454 |
| 471 | 20240617 | 111900 | 1053414250 | 2685 | 2680 | 2685 | 2680 | 3172 |
| 472 | 20240617 | 111800 | 1044899690 | 2680 | 2680 | 2680 | 2675 | 7434 |
| 473 | 20240617 | 111700 | 1024985630 | 2675 | 2665 | 2675 | 2665 | 7572 |
| 474 | 20240617 | 111600 | 1004756385 | 2665 | 2660 | 2665 | 2655 | 816 |
| 475 | 20240617 | 111500 | 1002586415 | 2660 | 2660 | 2660 | 2660 | 471 |
| 476 | 20240617 | 111400 | 1001333555 | 2660 | 2655 | 2660 | 2655 | 41 |
| 477 | 20240617 | 111300 | 1001224500 | 2650 | 2650 | 2650 | 2650 | 96 |
| 478 | 20240617 | 111200 | 1000970100 | 2650 | 2660 | 2665 | 2650 | 3127 |
| 479 | 20240617 | 111100 | 992662255 | 2665 | 2665 | 2665 | 2665 | 14 |
| 480 | 20240617 | 111000 | 992624945 | 2665 | 2660 | 2665 | 2660 | 5 |
| 481 | 20240617 | 110900 | 992611640 | 2665 | 2660 | 2665 | 2660 | 113 |
| 482 | 20240617 | 110800 | 992310500 | 2670 | 2670 | 2675 | 2660 | 1906 |
| 483 | 20240617 | 110700 | 987216825 | 2670 | 2660 | 2670 | 2655 | 907 |
| 484 | 20240617 | 110600 | 984804725 | 2675 | 2675 | 2675 | 2655 | 603 |
| 485 | 20240617 | 110500 | 983199095 | 2675 | 2670 | 2675 | 2660 | 8171 |
| 486 | 20240617 | 110400 | 961411905 | 2670 | 2675 | 2675 | 2670 | 1452 |
| 487 | 20240617 | 110300 | 957532790 | 2680 | 2670 | 2680 | 2670 | 628 |
| 488 | 20240617 | 110200 | 955852005 | 2670 | 2670 | 2670 | 2670 | 1743 |
| 489 | 20240617 | 110100 | 951198195 | 2670 | 2670 | 2685 | 2670 | 2766 |
| 490 | 20240617 | 110000 | 943807185 | 2685 | 2680 | 2685 | 2670 | 200 |
| 491 | 20240617 | 105900 | 943271250 | 2680 | 2670 | 2680 | 2670 | 683 |
| 492 | 20240617 | 105800 | 941444275 | 2675 | 2670 | 2675 | 2670 | 329 |
| 493 | 20240617 | 105700 | 940565745 | 2670 | 2660 | 2670 | 2655 | 2210 |
| 494 | 20240617 | 105600 | 934685395 | 2665 | 2670 | 2670 | 2665 | 151 |
| 495 | 20240617 | 105500 | 934282725 | 2660 | 2660 | 2680 | 2660 | 639 |
| 496 | 20240617 | 105400 | 932582365 | 2660 | 2675 | 2685 | 2655 | 6473 |
| 497 | 20240617 | 105300 | 915286530 | 2675 | 2675 | 2675 | 2665 | 104 |
| 498 | 20240617 | 105200 | 915008350 | 2665 | 2675 | 2675 | 2665 | 1349 |
| 499 | 20240617 | 105100 | 911411265 | 2675 | 2665 | 2675 | 2665 | 918 |
| 500 | 20240617 | 105000 | 908959965 | 2670 | 2670 | 2670 | 2670 | 0 |
| 501 | 20240617 | 104900 | 908959965 | 2670 | 2670 | 2670 | 2665 | 6 |
| 502 | 20240617 | 104800 | 908943965 | 2670 | 2675 | 2675 | 2665 | 2292 |
| 503 | 20240617 | 104700 | 902824360 | 2675 | 2675 | 2680 | 2675 | 672 |
| 504 | 20240617 | 104600 | 901026755 | 2675 | 2680 | 2680 | 2670 | 1017 |
| 505 | 20240617 | 104500 | 898302950 | 2670 | 2675 | 2680 | 2670 | 3829 |
| 506 | 20240617 | 104400 | 888060075 | 2680 | 2680 | 2680 | 2675 | 2069 |
| 507 | 20240617 | 104300 | 882515205 | 2680 | 2680 | 2685 | 2680 | 5108 |
| 508 | 20240617 | 104200 | 868806195 | 2680 | 2665 | 2680 | 2665 | 7049 |
| 509 | 20240617 | 104100 | 849976250 | 2665 | 2655 | 2665 | 2655 | 311 |
| 510 | 20240617 | 104000 | 849149525 | 2645 | 2645 | 2645 | 2645 | 1443 |
| 511 | 20240617 | 103900 | 845332790 | 2645 | 2650 | 2650 | 2645 | 2112 |
| 512 | 20240617 | 103800 | 839736240 | 2650 | 2660 | 2665 | 2650 | 4472 |
| 513 | 20240617 | 103700 | 827852200 | 2660 | 2665 | 2665 | 2660 | 325 |
| 514 | 20240617 | 103600 | 826987600 | 2665 | 2670 | 2670 | 2660 | 657 |
| 515 | 20240617 | 103500 | 825237685 | 2665 | 2670 | 2670 | 2665 | 3431 |
| 516 | 20240617 | 103400 | 816082275 | 2670 | 2670 | 2670 | 2670 | 154 |
| 517 | 20240617 | 103300 | 815671095 | 2670 | 2665 | 2670 | 2665 | 985 |
| 518 | 20240617 | 103200 | 813046065 | 2665 | 2665 | 2665 | 2655 | 1314 |
| 519 | 20240617 | 103100 | 809544755 | 2655 | 2660 | 2665 | 2655 | 1737 |
| 520 | 20240617 | 103000 | 804924925 | 2665 | 2670 | 2670 | 2650 | 2990 |
| 521 | 20240617 | 102900 | 796986580 | 2665 | 2665 | 2670 | 2665 | 525 |
| 522 | 20240617 | 102800 | 795587435 | 2665 | 2670 | 2670 | 2660 | 1767 |
| 523 | 20240617 | 102700 | 790876505 | 2670 | 2670 | 2680 | 2665 | 2004 |
| 524 | 20240617 | 102600 | 785522350 | 2670 | 2675 | 2675 | 2670 | 2010 |
| 525 | 20240617 | 102500 | 780151000 | 2675 | 2675 | 2680 | 2670 | 3048 |
| 526 | 20240617 | 102400 | 771994855 | 2680 | 2670 | 2680 | 2670 | 2208 |
| 527 | 20240617 | 102300 | 766093370 | 2680 | 2680 | 2680 | 2670 | 6537 |
| 528 | 20240617 | 102200 | 748611420 | 2685 | 2675 | 2685 | 2670 | 13128 |
| 529 | 20240617 | 102100 | 713446405 | 2670 | 2670 | 2675 | 2665 | 4282 |
| 530 | 20240617 | 102000 | 702019435 | 2670 | 2670 | 2670 | 2660 | 9179 |
| 531 | 20240617 | 101900 | 677542715 | 2670 | 2650 | 2670 | 2650 | 4336 |
| 532 | 20240617 | 101800 | 665987660 | 2665 | 2660 | 2665 | 2655 | 8885 |
| 533 | 20240617 | 101700 | 642369350 | 2655 | 2660 | 2660 | 2655 | 815 |
| 534 | 20240617 | 101600 | 640203645 | 2660 | 2655 | 2665 | 2650 | 3287 |
| 535 | 20240617 | 101500 | 631461750 | 2655 | 2655 | 2655 | 2650 | 3223 |
| 536 | 20240617 | 101400 | 622909690 | 2655 | 2645 | 2660 | 2645 | 18593 |
| 537 | 20240617 | 101300 | 573584320 | 2645 | 2640 | 2645 | 2640 | 1555 |
| 538 | 20240617 | 101200 | 569479115 | 2640 | 2640 | 2640 | 2640 | 35 |
| 539 | 20240617 | 101100 | 569386715 | 2640 | 2640 | 2640 | 2640 | 152 |
| 540 | 20240617 | 101000 | 568985435 | 2635 | 2635 | 2640 | 2635 | 1574 |
| 541 | 20240617 | 100900 | 564837370 | 2640 | 2640 | 2640 | 2640 | 102 |
| 542 | 20240617 | 100800 | 564568090 | 2640 | 2645 | 2645 | 2640 | 1090 |
| 543 | 20240617 | 100700 | 561690465 | 2645 | 2645 | 2650 | 2645 | 2479 |
| 544 | 20240617 | 100600 | 555133495 | 2645 | 2645 | 2645 | 2645 | 233 |
| 545 | 20240617 | 100500 | 554517210 | 2640 | 2650 | 2650 | 2640 | 382 |
| 546 | 20240617 | 100400 | 553506755 | 2650 | 2645 | 2650 | 2640 | 2338 |
| 547 | 20240617 | 100300 | 547324650 | 2645 | 2645 | 2645 | 2640 | 445 |
| 548 | 20240617 | 100200 | 546148235 | 2645 | 2635 | 2645 | 2635 | 1227 |
| 549 | 20240617 | 100100 | 542909355 | 2640 | 2640 | 2640 | 2635 | 1236 |
| 550 | 20240617 | 100000 | 539646500 | 2640 | 2630 | 2650 | 2630 | 18361 |
| 551 | 20240617 | 095900 | 491169915 | 2630 | 2620 | 2630 | 2620 | 595 |
| 552 | 20240617 | 095800 | 489609660 | 2615 | 2630 | 2630 | 2615 | 3790 |
| 553 | 20240617 | 095700 | 479681170 | 2625 | 2630 | 2630 | 2625 | 2180 |
| 554 | 20240617 | 095600 | 473953720 | 2630 | 2630 | 2630 | 2630 | 729 |
| 555 | 20240617 | 095500 | 472036450 | 2625 | 2635 | 2635 | 2625 | 31 |
| 556 | 20240617 | 095400 | 471955065 | 2625 | 2625 | 2625 | 2625 | 0 |
| 557 | 20240617 | 095300 | 471955065 | 2625 | 2635 | 2635 | 2625 | 16 |
| 558 | 20240617 | 095200 | 471912945 | 2630 | 2635 | 2635 | 2625 | 2883 |
| 559 | 20240617 | 095100 | 464336445 | 2625 | 2625 | 2625 | 2625 | 1007 |
| 560 | 20240617 | 095000 | 461693070 | 2635 | 2625 | 2635 | 2625 | 1403 |
| 561 | 20240617 | 094900 | 458003065 | 2640 | 2630 | 2640 | 2630 | 515 |
| 562 | 20240617 | 094800 | 456648465 | 2640 | 2635 | 2640 | 2625 | 1121 |
| 563 | 20240617 | 094700 | 453693735 | 2635 | 2645 | 2645 | 2620 | 191 |
| 564 | 20240617 | 094600 | 453193275 | 2630 | 2650 | 2650 | 2615 | 4277 |
| 565 | 20240617 | 094500 | 441971875 | 2650 | 2650 | 2650 | 2630 | 6515 |
| 566 | 20240617 | 094400 | 424752025 | 2655 | 2640 | 2655 | 2635 | 7380 |
| 567 | 20240617 | 094300 | 405200050 | 2640 | 2640 | 2645 | 2640 | 261 |
| 568 | 20240617 | 094200 | 404510795 | 2645 | 2640 | 2645 | 2640 | 2929 |
| 569 | 20240617 | 094100 | 396772135 | 2640 | 2640 | 2640 | 2640 | 1670 |
| 570 | 20240617 | 094000 | 392363335 | 2640 | 2630 | 2640 | 2630 | 316 |
| 571 | 20240617 | 093900 | 391530150 | 2635 | 2630 | 2640 | 2625 | 6416 |
| 572 | 20240617 | 093800 | 374640450 | 2630 | 2635 | 2635 | 2625 | 793 |
| 573 | 20240617 | 093700 | 372552370 | 2635 | 2635 | 2640 | 2635 | 2308 |
| 574 | 20240617 | 093600 | 366463345 | 2635 | 2630 | 2635 | 2630 | 2100 |
| 575 | 20240617 | 093500 | 360939845 | 2625 | 2625 | 2625 | 2625 | 1488 |
| 576 | 20240617 | 093400 | 357033845 | 2630 | 2630 | 2630 | 2625 | 1028 |
| 577 | 20240617 | 093300 | 354331545 | 2630 | 2640 | 2640 | 2630 | 641 |
| 578 | 20240617 | 093200 | 352642405 | 2640 | 2630 | 2640 | 2625 | 6957 |
| 579 | 20240617 | 093100 | 334366895 | 2625 | 2640 | 2640 | 2625 | 1853 |
| 580 | 20240617 | 093000 | 329488035 | 2640 | 2635 | 2640 | 2635 | 1220 |
| 581 | 20240617 | 092900 | 326272070 | 2640 | 2635 | 2640 | 2635 | 3407 |
| 582 | 20240617 | 092800 | 317284135 | 2640 | 2640 | 2645 | 2630 | 4189 |
| 583 | 20240617 | 092700 | 306244820 | 2640 | 2640 | 2640 | 2630 | 5961 |
| 584 | 20240617 | 092600 | 290527080 | 2645 | 2640 | 2655 | 2635 | 14690 |
| 585 | 20240617 | 092500 | 251645845 | 2635 | 2610 | 2650 | 2610 | 20033 |
| 586 | 20240617 | 092400 | 198981360 | 2615 | 2610 | 2615 | 2605 | 2020 |
| 587 | 20240617 | 092300 | 193708900 | 2610 | 2595 | 2610 | 2595 | 2075 |
| 588 | 20240617 | 092200 | 188318095 | 2595 | 2610 | 2610 | 2595 | 2226 |
| 589 | 20240617 | 092100 | 182532525 | 2610 | 2605 | 2615 | 2605 | 2293 |
| 590 | 20240617 | 092000 | 176545390 | 2615 | 2600 | 2615 | 2600 | 3168 |
| 591 | 20240617 | 091900 | 168290695 | 2595 | 2595 | 2595 | 2595 | 0 |
| 592 | 20240617 | 091800 | 168290695 | 2595 | 2600 | 2605 | 2595 | 1831 |
| 593 | 20240617 | 091700 | 163525080 | 2605 | 2605 | 2605 | 2600 | 300 |
| 594 | 20240617 | 091600 | 162743625 | 2605 | 2600 | 2605 | 2600 | 1473 |
| 595 | 20240617 | 091500 | 158913820 | 2600 | 2600 | 2600 | 2600 | 320 |
| 596 | 20240617 | 091400 | 158081820 | 2590 | 2595 | 2595 | 2590 | 1484 |
| 597 | 20240617 | 091300 | 154238250 | 2600 | 2610 | 2615 | 2600 | 7245 |
| 598 | 20240617 | 091200 | 135363665 | 2610 | 2600 | 2620 | 2600 | 4663 |
| 599 | 20240617 | 091100 | 123183510 | 2600 | 2605 | 2610 | 2595 | 4006 |
| 600 | 20240617 | 091000 | 112757780 | 2605 | 2595 | 2610 | 2595 | 5034 |
| 601 | 20240617 | 090900 | 99638655 | 2585 | 2590 | 2590 | 2580 | 1087 |
| 602 | 20240617 | 090800 | 96825740 | 2605 | 2595 | 2605 | 2590 | 993 |
| 603 | 20240617 | 090700 | 94244520 | 2605 | 2585 | 2605 | 2585 | 237 |
| 604 | 20240617 | 090600 | 93627535 | 2605 | 2585 | 2605 | 2585 | 2001 |
| 605 | 20240617 | 090500 | 88454930 | 2585 | 2595 | 2610 | 2585 | 6173 |
| 606 | 20240617 | 090400 | 72399115 | 2595 | 2585 | 2595 | 2570 | 4438 |
| 607 | 20240617 | 090300 | 60947290 | 2585 | 2585 | 2585 | 2585 | 0 |
| 608 | 20240617 | 090200 | 60947290 | 2585 | 2570 | 2585 | 2555 | 3588 |
| 609 | 20240617 | 090100 | 51706275 | 2565 | 2535 | 2565 | 2535 | 5015 |
| 610 | 20240617 | 090000 | 38883640 | 2570 | 2515 | 2570 | 2515 | 15416 |