31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 193100 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 4679 |
| 3 | 20240613 | 193000 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 4 | 20240613 | 192900 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 5 | 20240613 | 192800 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 6 | 20240613 | 192700 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 7 | 20240613 | 192600 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 8 | 20240613 | 192500 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 9 | 20240613 | 192400 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 10 | 20240613 | 192300 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 11 | 20240613 | 192200 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 12 | 20240613 | 192100 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 13 | 20240613 | 192000 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 14 | 20240613 | 191900 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 15 | 20240613 | 191800 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 16 | 20240613 | 191700 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 17 | 20240613 | 191600 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 18 | 20240613 | 191500 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 19 | 20240613 | 191400 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 20 | 20240613 | 191300 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 21 | 20240613 | 191200 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 22 | 20240613 | 191100 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 23 | 20240613 | 191000 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 24 | 20240613 | 190900 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 25 | 20240613 | 190800 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 26 | 20240613 | 190700 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 27 | 20240613 | 190600 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 28 | 20240613 | 190500 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 29 | 20240613 | 190400 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 30 | 20240613 | 190300 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 31 | 20240613 | 190200 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 32 | 20240613 | 190100 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 4679 |
| 33 | 20240613 | 190000 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 34 | 20240613 | 185900 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 35 | 20240613 | 185800 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 36 | 20240613 | 185700 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 37 | 20240613 | 185600 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 38 | 20240613 | 185500 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 39 | 20240613 | 185400 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 40 | 20240613 | 185300 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 41 | 20240613 | 185200 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 42 | 20240613 | 185100 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 43 | 20240613 | 185000 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 44 | 20240613 | 184900 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 45 | 20240613 | 184800 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 46 | 20240613 | 184700 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 47 | 20240613 | 184600 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 48 | 20240613 | 184500 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 49 | 20240613 | 184400 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 50 | 20240613 | 184300 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 51 | 20240613 | 184200 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 52 | 20240613 | 184100 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 53 | 20240613 | 184000 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 54 | 20240613 | 183900 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 55 | 20240613 | 183800 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 56 | 20240613 | 183700 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 57 | 20240613 | 183600 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 58 | 20240613 | 183500 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 59 | 20240613 | 183400 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 60 | 20240613 | 183300 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 61 | 20240613 | 183200 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 62 | 20240613 | 183100 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 4679 |
| 63 | 20240613 | 183000 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 64 | 20240613 | 182900 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 65 | 20240613 | 182800 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 66 | 20240613 | 182700 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 67 | 20240613 | 182600 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 68 | 20240613 | 182500 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 69 | 20240613 | 182400 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 70 | 20240613 | 182300 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 71 | 20240613 | 182200 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 72 | 20240613 | 182100 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 73 | 20240613 | 182000 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 74 | 20240613 | 181900 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 75 | 20240613 | 181800 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 76 | 20240613 | 181700 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 77 | 20240613 | 181600 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 78 | 20240613 | 181500 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 79 | 20240613 | 181400 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 80 | 20240613 | 181300 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 81 | 20240613 | 181200 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 82 | 20240613 | 181100 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 83 | 20240613 | 181000 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 84 | 20240613 | 180900 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 85 | 20240613 | 180800 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 86 | 20240613 | 180700 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 87 | 20240613 | 180600 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 88 | 20240613 | 180500 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 89 | 20240613 | 180400 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 90 | 20240613 | 180300 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 91 | 20240613 | 180200 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 92 | 20240613 | 180100 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 4679 |
| 93 | 20240613 | 180000 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 94 | 20240613 | 175900 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 95 | 20240613 | 175800 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 96 | 20240613 | 175700 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 97 | 20240613 | 175600 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 98 | 20240613 | 175500 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 99 | 20240613 | 175400 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 100 | 20240613 | 175300 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 101 | 20240613 | 175200 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 102 | 20240613 | 175100 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 103 | 20240613 | 175000 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 104 | 20240613 | 174900 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 105 | 20240613 | 174800 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 106 | 20240613 | 174700 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 107 | 20240613 | 174600 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 108 | 20240613 | 174500 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 109 | 20240613 | 174400 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 110 | 20240613 | 174300 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 111 | 20240613 | 174200 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 112 | 20240613 | 174100 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 113 | 20240613 | 174000 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 114 | 20240613 | 173900 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 115 | 20240613 | 173800 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 116 | 20240613 | 173700 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 117 | 20240613 | 173600 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 118 | 20240613 | 173500 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 119 | 20240613 | 173400 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 120 | 20240613 | 173300 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 121 | 20240613 | 173200 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 122 | 20240613 | 173100 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 4679 |
| 123 | 20240613 | 173000 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 124 | 20240613 | 172900 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 125 | 20240613 | 172800 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 126 | 20240613 | 172700 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 127 | 20240613 | 172600 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 128 | 20240613 | 172500 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 129 | 20240613 | 172400 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 130 | 20240613 | 172300 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 131 | 20240613 | 172200 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 132 | 20240613 | 172100 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 133 | 20240613 | 172000 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 134 | 20240613 | 171900 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 135 | 20240613 | 171800 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 136 | 20240613 | 171700 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 137 | 20240613 | 171600 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 138 | 20240613 | 171500 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 139 | 20240613 | 171400 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 140 | 20240613 | 171300 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 141 | 20240613 | 171200 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 142 | 20240613 | 171100 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 143 | 20240613 | 171000 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 144 | 20240613 | 170900 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 145 | 20240613 | 170800 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 146 | 20240613 | 170700 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 147 | 20240613 | 170600 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 148 | 20240613 | 170500 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 149 | 20240613 | 170400 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 150 | 20240613 | 170300 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 151 | 20240613 | 170200 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 152 | 20240613 | 170100 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 4679 |
| 153 | 20240613 | 170000 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 154 | 20240613 | 165900 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 155 | 20240613 | 165800 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 156 | 20240613 | 165700 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 157 | 20240613 | 165600 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 158 | 20240613 | 165500 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 159 | 20240613 | 165400 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 160 | 20240613 | 165300 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 161 | 20240613 | 165200 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 162 | 20240613 | 165100 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 163 | 20240613 | 165000 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 164 | 20240613 | 164900 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 165 | 20240613 | 164800 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 166 | 20240613 | 164700 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 167 | 20240613 | 164600 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 168 | 20240613 | 164500 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 169 | 20240613 | 164400 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 170 | 20240613 | 164300 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 171 | 20240613 | 164200 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 172 | 20240613 | 164100 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 173 | 20240613 | 164000 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 174 | 20240613 | 163900 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 175 | 20240613 | 163800 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 176 | 20240613 | 163700 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 177 | 20240613 | 163600 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 178 | 20240613 | 163500 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 179 | 20240613 | 163400 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 180 | 20240613 | 163300 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 181 | 20240613 | 163200 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 182 | 20240613 | 163100 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 4679 |
| 183 | 20240613 | 163000 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 184 | 20240613 | 162900 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 185 | 20240613 | 162800 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 186 | 20240613 | 162700 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 187 | 20240613 | 162600 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 188 | 20240613 | 162500 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 189 | 20240613 | 162400 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 190 | 20240613 | 162300 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 191 | 20240613 | 162200 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 192 | 20240613 | 162100 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 193 | 20240613 | 162000 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 194 | 20240613 | 161900 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 195 | 20240613 | 161800 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 196 | 20240613 | 161700 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 197 | 20240613 | 161600 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 198 | 20240613 | 161500 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 199 | 20240613 | 161400 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 200 | 20240613 | 161300 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 201 | 20240613 | 161200 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 202 | 20240613 | 161100 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 203 | 20240613 | 161000 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 204 | 20240613 | 160900 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 205 | 20240613 | 160800 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 206 | 20240613 | 160700 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 207 | 20240613 | 160600 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 208 | 20240613 | 160500 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 209 | 20240613 | 160400 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 210 | 20240613 | 160300 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 211 | 20240613 | 160200 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 212 | 20240613 | 160100 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 4679 |
| 213 | 20240613 | 160000 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 214 | 20240613 | 155900 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 215 | 20240613 | 155800 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 216 | 20240613 | 155700 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 217 | 20240613 | 155600 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 218 | 20240613 | 155500 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 219 | 20240613 | 155400 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 220 | 20240613 | 155300 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 221 | 20240613 | 155200 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 222 | 20240613 | 155100 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 223 | 20240613 | 155000 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 224 | 20240613 | 154900 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 225 | 20240613 | 154800 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 226 | 20240613 | 154700 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 227 | 20240613 | 154600 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 228 | 20240613 | 154500 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 229 | 20240613 | 154400 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 230 | 20240613 | 154300 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 231 | 20240613 | 154200 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 232 | 20240613 | 154100 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 233 | 20240613 | 154000 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 234 | 20240613 | 153900 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 235 | 20240613 | 153800 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 236 | 20240613 | 153700 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 237 | 20240613 | 153600 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 238 | 20240613 | 153500 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 239 | 20240613 | 153400 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 240 | 20240613 | 153300 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 241 | 20240613 | 153200 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 242 | 20240613 | 153100 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 4679 |
| 243 | 20240613 | 153000 | 3341495850 | 5510 | 5510 | 5510 | 5510 | 4679 |
| 244 | 20240613 | 152900 | 3315714560 | 5490 | 5490 | 5490 | 5490 | 0 |
| 245 | 20240613 | 152800 | 3315714560 | 5490 | 5490 | 5490 | 5490 | 0 |
| 246 | 20240613 | 152700 | 3315714560 | 5490 | 5490 | 5490 | 5490 | 0 |
| 247 | 20240613 | 152600 | 3315714560 | 5490 | 5490 | 5490 | 5490 | 0 |
| 248 | 20240613 | 152500 | 3315714560 | 5490 | 5490 | 5490 | 5490 | 0 |
| 249 | 20240613 | 152400 | 3315714560 | 5490 | 5490 | 5490 | 5490 | 0 |
| 250 | 20240613 | 152300 | 3315714560 | 5490 | 5490 | 5490 | 5490 | 0 |
| 251 | 20240613 | 152200 | 3315714560 | 5490 | 5490 | 5490 | 5490 | 0 |
| 252 | 20240613 | 152100 | 3315714560 | 5490 | 5490 | 5490 | 5490 | 0 |
| 253 | 20240613 | 152000 | 3315714560 | 5490 | 5490 | 5490 | 5490 | 0 |
| 254 | 20240613 | 151900 | 3315714560 | 5490 | 5490 | 5490 | 5490 | 1928 |
| 255 | 20240613 | 151800 | 3305129840 | 5490 | 5500 | 5500 | 5490 | 352 |
| 256 | 20240613 | 151700 | 3303196860 | 5490 | 5500 | 5500 | 5490 | 354 |
| 257 | 20240613 | 151600 | 3301253160 | 5500 | 5490 | 5500 | 5490 | 835 |
| 258 | 20240613 | 151500 | 3296661740 | 5500 | 5480 | 5500 | 5480 | 338 |
| 259 | 20240613 | 151400 | 3294805000 | 5490 | 5490 | 5490 | 5490 | 83 |
| 260 | 20240613 | 151300 | 3294349330 | 5490 | 5490 | 5500 | 5490 | 625 |
| 261 | 20240613 | 151200 | 3290917080 | 5490 | 5490 | 5490 | 5490 | 0 |
| 262 | 20240613 | 151100 | 3290917080 | 5490 | 5490 | 5490 | 5490 | 10 |
| 263 | 20240613 | 151000 | 3290862180 | 5490 | 5490 | 5500 | 5490 | 360 |
| 264 | 20240613 | 150900 | 3288885720 | 5490 | 5490 | 5490 | 5490 | 134 |
| 265 | 20240613 | 150800 | 3288150060 | 5490 | 5490 | 5500 | 5490 | 528 |
| 266 | 20240613 | 150700 | 3285251240 | 5500 | 5500 | 5500 | 5500 | 352 |
| 267 | 20240613 | 150600 | 3283315240 | 5490 | 5490 | 5490 | 5490 | 390 |
| 268 | 20240613 | 150500 | 3281174140 | 5490 | 5490 | 5490 | 5490 | 361 |
| 269 | 20240613 | 150400 | 3279192250 | 5480 | 5490 | 5490 | 5480 | 141 |
| 270 | 20240613 | 150300 | 3278418470 | 5490 | 5500 | 5500 | 5490 | 133 |
| 271 | 20240613 | 150200 | 3277688290 | 5500 | 5500 | 5500 | 5500 | 168 |
| 272 | 20240613 | 150100 | 3276764290 | 5490 | 5490 | 5490 | 5490 | 80 |
| 273 | 20240613 | 150000 | 3276325090 | 5490 | 5490 | 5490 | 5490 | 271 |
| 274 | 20240613 | 145900 | 3274837300 | 5490 | 5490 | 5490 | 5490 | 34 |
| 275 | 20240613 | 145800 | 3274650640 | 5490 | 5490 | 5490 | 5490 | 46 |
| 276 | 20240613 | 145700 | 3274398100 | 5490 | 5490 | 5490 | 5490 | 130 |
| 277 | 20240613 | 145600 | 3273684400 | 5490 | 5490 | 5490 | 5490 | 102 |
| 278 | 20240613 | 145500 | 3273124420 | 5490 | 5490 | 5490 | 5490 | 3 |
| 279 | 20240613 | 145400 | 3273107950 | 5490 | 5490 | 5490 | 5490 | 1 |
| 280 | 20240613 | 145300 | 3273102460 | 5500 | 5500 | 5500 | 5500 | 162 |
| 281 | 20240613 | 145200 | 3272211460 | 5510 | 5510 | 5510 | 5500 | 1289 |
| 282 | 20240613 | 145100 | 3265118030 | 5510 | 5510 | 5510 | 5510 | 6 |
| 283 | 20240613 | 145000 | 3265084970 | 5510 | 5510 | 5510 | 5510 | 132 |
| 284 | 20240613 | 144900 | 3264357650 | 5510 | 5510 | 5510 | 5510 | 1276 |
| 285 | 20240613 | 144800 | 3257326890 | 5510 | 5510 | 5510 | 5510 | 437 |
| 286 | 20240613 | 144700 | 3254919020 | 5500 | 5500 | 5500 | 5500 | 403 |
| 287 | 20240613 | 144600 | 3252702520 | 5510 | 5510 | 5510 | 5510 | 5 |
| 288 | 20240613 | 144500 | 3252674970 | 5500 | 5510 | 5510 | 5500 | 110 |
| 289 | 20240613 | 144400 | 3252069870 | 5510 | 5510 | 5510 | 5510 | 81 |
| 290 | 20240613 | 144300 | 3251623560 | 5510 | 5510 | 5510 | 5510 | 186 |
| 291 | 20240613 | 144200 | 3250598700 | 5500 | 5500 | 5500 | 5500 | 266 |
| 292 | 20240613 | 144100 | 3249135700 | 5500 | 5500 | 5500 | 5500 | 0 |
| 293 | 20240613 | 144000 | 3249135700 | 5500 | 5500 | 5500 | 5500 | 12 |
| 294 | 20240613 | 143900 | 3249069700 | 5500 | 5500 | 5500 | 5500 | 49 |
| 295 | 20240613 | 143800 | 3248800200 | 5500 | 5500 | 5500 | 5500 | 180 |
| 296 | 20240613 | 143700 | 3247810200 | 5500 | 5470 | 5500 | 5470 | 206 |
| 297 | 20240613 | 143600 | 3246683350 | 5500 | 5500 | 5500 | 5500 | 0 |
| 298 | 20240613 | 143500 | 3246683350 | 5500 | 5470 | 5500 | 5460 | 240 |
| 299 | 20240613 | 143400 | 3245364820 | 5500 | 5500 | 5500 | 5500 | 560 |
| 300 | 20240613 | 143300 | 3242284820 | 5460 | 5460 | 5460 | 5460 | 56 |
| 301 | 20240613 | 143200 | 3241979060 | 5460 | 5470 | 5470 | 5460 | 1110 |
| 302 | 20240613 | 143100 | 3235911190 | 5470 | 5470 | 5470 | 5470 | 10 |
| 303 | 20240613 | 143000 | 3235856490 | 5490 | 5490 | 5490 | 5490 | 44 |
| 304 | 20240613 | 142900 | 3235614930 | 5490 | 5490 | 5490 | 5490 | 92 |
| 305 | 20240613 | 142800 | 3235109850 | 5490 | 5490 | 5490 | 5470 | 137 |
| 306 | 20240613 | 142700 | 3234357860 | 5490 | 5500 | 5500 | 5490 | 139 |
| 307 | 20240613 | 142600 | 3233594690 | 5500 | 5470 | 5500 | 5470 | 829 |
| 308 | 20240613 | 142500 | 3229050800 | 5470 | 5460 | 5470 | 5460 | 444 |
| 309 | 20240613 | 142400 | 3226626120 | 5460 | 5470 | 5470 | 5460 | 968 |
| 310 | 20240613 | 142300 | 3221340830 | 5470 | 5470 | 5470 | 5470 | 52 |
| 311 | 20240613 | 142200 | 3221056390 | 5460 | 5460 | 5460 | 5460 | 2656 |
| 312 | 20240613 | 142100 | 3206554630 | 5460 | 5460 | 5460 | 5460 | 11 |
| 313 | 20240613 | 142000 | 3206494570 | 5430 | 5450 | 5450 | 5430 | 1326 |
| 314 | 20240613 | 141900 | 3199282870 | 5450 | 5460 | 5460 | 5450 | 1505 |
| 315 | 20240613 | 141800 | 3191080570 | 5460 | 5470 | 5470 | 5460 | 14 |
| 316 | 20240613 | 141700 | 3191004040 | 5470 | 5470 | 5470 | 5460 | 679 |
| 317 | 20240613 | 141600 | 3187296590 | 5470 | 5470 | 5470 | 5470 | 0 |
| 318 | 20240613 | 141500 | 3187296590 | 5470 | 5470 | 5470 | 5470 | 3 |
| 319 | 20240613 | 141400 | 3187280180 | 5470 | 5480 | 5480 | 5470 | 17 |
| 320 | 20240613 | 141300 | 3187187120 | 5460 | 5460 | 5460 | 5460 | 400 |
| 321 | 20240613 | 141200 | 3185003120 | 5470 | 5480 | 5480 | 5470 | 39 |
| 322 | 20240613 | 141100 | 3184789450 | 5450 | 5450 | 5460 | 5450 | 871 |
| 323 | 20240613 | 141000 | 3180042450 | 5450 | 5470 | 5470 | 5450 | 2332 |
| 324 | 20240613 | 140900 | 3167327070 | 5480 | 5470 | 5480 | 5470 | 166 |
| 325 | 20240613 | 140800 | 3166418390 | 5460 | 5460 | 5460 | 5460 | 32 |
| 326 | 20240613 | 140700 | 3166243670 | 5490 | 5490 | 5490 | 5490 | 5 |
| 327 | 20240613 | 140600 | 3166216220 | 5490 | 5460 | 5490 | 5450 | 2759 |
| 328 | 20240613 | 140500 | 3151159270 | 5460 | 5490 | 5490 | 5450 | 1493 |
| 329 | 20240613 | 140400 | 3143010660 | 5490 | 5490 | 5490 | 5490 | 365 |
| 330 | 20240613 | 140300 | 3141006810 | 5490 | 5490 | 5490 | 5490 | 321 |
| 331 | 20240613 | 140200 | 3139244520 | 5500 | 5500 | 5500 | 5490 | 433 |
| 332 | 20240613 | 140100 | 3136865350 | 5480 | 5500 | 5500 | 5480 | 35 |
| 333 | 20240613 | 140000 | 3136673190 | 5500 | 5510 | 5510 | 5460 | 1693 |
| 334 | 20240613 | 135900 | 3127417160 | 5500 | 5500 | 5500 | 5500 | 6 |
| 335 | 20240613 | 135800 | 3127384160 | 5510 | 5500 | 5510 | 5470 | 186 |
| 336 | 20240613 | 135700 | 3126361130 | 5490 | 5480 | 5490 | 5470 | 147 |
| 337 | 20240613 | 135600 | 3125556040 | 5480 | 5490 | 5490 | 5480 | 52 |
| 338 | 20240613 | 135500 | 3125270580 | 5490 | 5490 | 5490 | 5490 | 265 |
| 339 | 20240613 | 135400 | 3123815730 | 5490 | 5480 | 5490 | 5470 | 545 |
| 340 | 20240613 | 135300 | 3120830610 | 5500 | 5480 | 5510 | 5470 | 333 |
| 341 | 20240613 | 135200 | 3119006660 | 5500 | 5480 | 5500 | 5470 | 157 |
| 342 | 20240613 | 135100 | 3118145610 | 5470 | 5480 | 5490 | 5460 | 3670 |
| 343 | 20240613 | 135000 | 3098080900 | 5480 | 5480 | 5480 | 5480 | 8 |
| 344 | 20240613 | 134900 | 3098037060 | 5490 | 5480 | 5490 | 5480 | 131 |
| 345 | 20240613 | 134800 | 3097318380 | 5480 | 5480 | 5480 | 5460 | 2510 |
| 346 | 20240613 | 134700 | 3083602120 | 5480 | 5480 | 5490 | 5470 | 1188 |
| 347 | 20240613 | 134600 | 3077096680 | 5490 | 5490 | 5500 | 5480 | 1229 |
| 348 | 20240613 | 134500 | 3070349880 | 5500 | 5500 | 5500 | 5500 | 83 |
| 349 | 20240613 | 134400 | 3069893380 | 5500 | 5500 | 5500 | 5490 | 13 |
| 350 | 20240613 | 134300 | 3069821970 | 5500 | 5500 | 5500 | 5500 | 4285 |
| 351 | 20240613 | 134200 | 3046254470 | 5500 | 5530 | 5530 | 5500 | 794 |
| 352 | 20240613 | 134100 | 3041883760 | 5500 | 5510 | 5510 | 5500 | 186 |
| 353 | 20240613 | 134000 | 3040859110 | 5540 | 5530 | 5540 | 5520 | 324 |
| 354 | 20240613 | 133900 | 3039067590 | 5530 | 5530 | 5530 | 5530 | 54 |
| 355 | 20240613 | 133800 | 3038768970 | 5530 | 5530 | 5530 | 5510 | 112 |
| 356 | 20240613 | 133700 | 3038149630 | 5530 | 5530 | 5530 | 5530 | 54 |
| 357 | 20240613 | 133600 | 3037851010 | 5530 | 5540 | 5540 | 5530 | 127 |
| 358 | 20240613 | 133500 | 3037148240 | 5530 | 5520 | 5530 | 5520 | 722 |
| 359 | 20240613 | 133400 | 3033162400 | 5530 | 5530 | 5540 | 5530 | 1879 |
| 360 | 20240613 | 133300 | 3022770900 | 5520 | 5540 | 5540 | 5520 | 160 |
| 361 | 20240613 | 133200 | 3021886920 | 5560 | 5550 | 5560 | 5550 | 90 |
| 362 | 20240613 | 133100 | 3021387360 | 5520 | 5530 | 5530 | 5520 | 356 |
| 363 | 20240613 | 133000 | 3019420360 | 5520 | 5540 | 5540 | 5520 | 912 |
| 364 | 20240613 | 132900 | 3014376660 | 5540 | 5570 | 5570 | 5540 | 523 |
| 365 | 20240613 | 132800 | 3011478250 | 5550 | 5570 | 5570 | 5550 | 171 |
| 366 | 20240613 | 132700 | 3010527780 | 5570 | 5570 | 5570 | 5570 | 130 |
| 367 | 20240613 | 132600 | 3009803680 | 5560 | 5570 | 5570 | 5560 | 337 |
| 368 | 20240613 | 132500 | 3007927930 | 5570 | 5580 | 5580 | 5560 | 1019 |
| 369 | 20240613 | 132400 | 3002260100 | 5590 | 5590 | 5590 | 5580 | 1249 |
| 370 | 20240613 | 132300 | 2995278510 | 5590 | 5590 | 5590 | 5590 | 280 |
| 371 | 20240613 | 132200 | 2993713310 | 5570 | 5570 | 5570 | 5570 | 0 |
| 372 | 20240613 | 132100 | 2993713310 | 5570 | 5570 | 5570 | 5570 | 70 |
| 373 | 20240613 | 132000 | 2993323410 | 5570 | 5590 | 5590 | 5570 | 665 |
| 374 | 20240613 | 131900 | 2989618740 | 5590 | 5590 | 5590 | 5570 | 112 |
| 375 | 20240613 | 131800 | 2988992680 | 5590 | 5600 | 5600 | 5590 | 332 |
| 376 | 20240613 | 131700 | 2987134600 | 5600 | 5550 | 5600 | 5550 | 7304 |
| 377 | 20240613 | 131600 | 2946377210 | 5550 | 5540 | 5550 | 5540 | 632 |
| 378 | 20240613 | 131500 | 2942869900 | 5540 | 5550 | 5550 | 5540 | 411 |
| 379 | 20240613 | 131400 | 2940592210 | 5550 | 5550 | 5550 | 5550 | 0 |
| 380 | 20240613 | 131300 | 2940592210 | 5550 | 5550 | 5550 | 5550 | 1 |
| 381 | 20240613 | 131200 | 2940586660 | 5550 | 5550 | 5550 | 5550 | 226 |
| 382 | 20240613 | 131100 | 2939332360 | 5550 | 5550 | 5550 | 5550 | 304 |
| 383 | 20240613 | 131000 | 2937645160 | 5550 | 5550 | 5550 | 5550 | 1138 |
| 384 | 20240613 | 130900 | 2931329260 | 5530 | 5540 | 5540 | 5530 | 118 |
| 385 | 20240613 | 130800 | 2930676460 | 5550 | 5540 | 5550 | 5540 | 680 |
| 386 | 20240613 | 130700 | 2926903260 | 5540 | 5540 | 5550 | 5540 | 465 |
| 387 | 20240613 | 130600 | 2924323210 | 5540 | 5540 | 5550 | 5540 | 104 |
| 388 | 20240613 | 130500 | 2923747020 | 5530 | 5530 | 5530 | 5530 | 0 |
| 389 | 20240613 | 130400 | 2923747020 | 5530 | 5550 | 5550 | 5530 | 152 |
| 390 | 20240613 | 130300 | 2922903820 | 5550 | 5550 | 5550 | 5550 | 1153 |
| 391 | 20240613 | 130200 | 2916504670 | 5530 | 5530 | 5530 | 5530 | 8 |
| 392 | 20240613 | 130100 | 2916460430 | 5530 | 5540 | 5540 | 5530 | 1950 |
| 393 | 20240613 | 130000 | 2905658480 | 5530 | 5530 | 5540 | 5530 | 2755 |
| 394 | 20240613 | 125900 | 2890419720 | 5530 | 5550 | 5550 | 5530 | 886 |
| 395 | 20240613 | 125800 | 2885517450 | 5540 | 5540 | 5540 | 5540 | 14 |
| 396 | 20240613 | 125700 | 2885439890 | 5540 | 5560 | 5560 | 5540 | 762 |
| 397 | 20240613 | 125600 | 2881217170 | 5560 | 5560 | 5560 | 5560 | 1371 |
| 398 | 20240613 | 125500 | 2873594410 | 5540 | 5540 | 5540 | 5540 | 100 |
| 399 | 20240613 | 125400 | 2873040410 | 5550 | 5550 | 5550 | 5550 | 1000 |
| 400 | 20240613 | 125300 | 2867490410 | 5550 | 5550 | 5550 | 5550 | 694 |
| 401 | 20240613 | 125200 | 2863638710 | 5550 | 5530 | 5550 | 5530 | 1013 |
| 402 | 20240613 | 125100 | 2858017560 | 5530 | 5530 | 5530 | 5530 | 0 |
| 403 | 20240613 | 125000 | 2858017560 | 5530 | 5530 | 5530 | 5530 | 50 |
| 404 | 20240613 | 124900 | 2857741060 | 5530 | 5540 | 5540 | 5530 | 140 |
| 405 | 20240613 | 124800 | 2856965500 | 5540 | 5550 | 5550 | 5540 | 91 |
| 406 | 20240613 | 124700 | 2856460650 | 5550 | 5550 | 5550 | 5550 | 104 |
| 407 | 20240613 | 124600 | 2855883450 | 5550 | 5550 | 5550 | 5550 | 117 |
| 408 | 20240613 | 124500 | 2855234100 | 5550 | 5530 | 5560 | 5530 | 10759 |
| 409 | 20240613 | 124400 | 2795492220 | 5530 | 5530 | 5530 | 5530 | 853 |
| 410 | 20240613 | 124300 | 2790775130 | 5520 | 5520 | 5520 | 5520 | 283 |
| 411 | 20240613 | 124200 | 2789212970 | 5520 | 5520 | 5520 | 5520 | 57 |
| 412 | 20240613 | 124100 | 2788898330 | 5510 | 5510 | 5510 | 5510 | 20 |
| 413 | 20240613 | 124000 | 2788788130 | 5510 | 5510 | 5510 | 5500 | 850 |
| 414 | 20240613 | 123900 | 2784112130 | 5510 | 5520 | 5520 | 5510 | 355 |
| 415 | 20240613 | 123800 | 2782155720 | 5530 | 5530 | 5530 | 5530 | 21 |
| 416 | 20240613 | 123700 | 2782039590 | 5530 | 5530 | 5530 | 5530 | 0 |
| 417 | 20240613 | 123600 | 2782039590 | 5530 | 5530 | 5530 | 5520 | 55 |
| 418 | 20240613 | 123500 | 2781735940 | 5530 | 5540 | 5540 | 5530 | 82 |
| 419 | 20240613 | 123400 | 2781282180 | 5540 | 5520 | 5540 | 5500 | 753 |
| 420 | 20240613 | 123300 | 2777125410 | 5510 | 5510 | 5510 | 5510 | 0 |
| 421 | 20240613 | 123200 | 2777125410 | 5510 | 5520 | 5520 | 5510 | 86 |
| 422 | 20240613 | 123100 | 2776650840 | 5520 | 5520 | 5520 | 5500 | 114 |
| 423 | 20240613 | 123000 | 2776021980 | 5520 | 5510 | 5520 | 5510 | 38 |
| 424 | 20240613 | 122900 | 2775812580 | 5510 | 5510 | 5510 | 5510 | 262 |
| 425 | 20240613 | 122800 | 2774368960 | 5510 | 5510 | 5510 | 5510 | 222 |
| 426 | 20240613 | 122700 | 2773145740 | 5510 | 5510 | 5510 | 5510 | 106 |
| 427 | 20240613 | 122600 | 2772561680 | 5510 | 5510 | 5510 | 5510 | 0 |
| 428 | 20240613 | 122500 | 2772561680 | 5510 | 5510 | 5510 | 5510 | 601 |
| 429 | 20240613 | 122400 | 2769250170 | 5510 | 5520 | 5520 | 5510 | 127 |
| 430 | 20240613 | 122300 | 2768550150 | 5520 | 5520 | 5520 | 5510 | 528 |
| 431 | 20240613 | 122200 | 2765639690 | 5530 | 5530 | 5530 | 5530 | 0 |
| 432 | 20240613 | 122100 | 2765639690 | 5530 | 5520 | 5530 | 5520 | 355 |
| 433 | 20240613 | 122000 | 2763678240 | 5520 | 5520 | 5520 | 5520 | 147 |
| 434 | 20240613 | 121900 | 2762866800 | 5520 | 5520 | 5520 | 5520 | 243 |
| 435 | 20240613 | 121800 | 2761525440 | 5520 | 5520 | 5520 | 5510 | 1901 |
| 436 | 20240613 | 121700 | 2751043740 | 5520 | 5520 | 5520 | 5520 | 15 |
| 437 | 20240613 | 121600 | 2750960940 | 5530 | 5530 | 5530 | 5530 | 243 |
| 438 | 20240613 | 121500 | 2749617150 | 5530 | 5530 | 5530 | 5530 | 69 |
| 439 | 20240613 | 121400 | 2749235580 | 5530 | 5530 | 5530 | 5520 | 458 |
| 440 | 20240613 | 121300 | 2746702920 | 5530 | 5540 | 5540 | 5530 | 833 |
| 441 | 20240613 | 121200 | 2742096320 | 5540 | 5540 | 5540 | 5540 | 0 |
| 442 | 20240613 | 121100 | 2742096320 | 5540 | 5540 | 5540 | 5540 | 0 |
| 443 | 20240613 | 121000 | 2742096320 | 5540 | 5540 | 5540 | 5540 | 3 |
| 444 | 20240613 | 120900 | 2742079700 | 5540 | 5540 | 5540 | 5540 | 21 |
| 445 | 20240613 | 120800 | 2741963360 | 5530 | 5530 | 5530 | 5530 | 2173 |
| 446 | 20240613 | 120700 | 2729946670 | 5510 | 5510 | 5510 | 5510 | 11 |
| 447 | 20240613 | 120600 | 2729886060 | 5510 | 5510 | 5510 | 5510 | 0 |
| 448 | 20240613 | 120500 | 2729886060 | 5510 | 5510 | 5510 | 5510 | 250 |
| 449 | 20240613 | 120400 | 2728508560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 450 | 20240613 | 120300 | 2728508560 | 5520 | 5520 | 5520 | 5520 | 364 |
| 451 | 20240613 | 120200 | 2726499280 | 5530 | 5530 | 5540 | 5530 | 357 |
| 452 | 20240613 | 120100 | 2724523420 | 5530 | 5540 | 5540 | 5530 | 3 |
| 453 | 20240613 | 120000 | 2724506810 | 5540 | 5530 | 5540 | 5530 | 430 |
| 454 | 20240613 | 115900 | 2722128610 | 5550 | 5540 | 5550 | 5540 | 191 |
| 455 | 20240613 | 115800 | 2721068820 | 5540 | 5540 | 5550 | 5540 | 258 |
| 456 | 20240613 | 115700 | 2719639300 | 5550 | 5540 | 5550 | 5540 | 14 |
| 457 | 20240613 | 115600 | 2719561700 | 5550 | 5550 | 5550 | 5540 | 964 |
| 458 | 20240613 | 115500 | 2714217800 | 5550 | 5540 | 5550 | 5540 | 4045 |
| 459 | 20240613 | 115400 | 2691787410 | 5540 | 5510 | 5540 | 5510 | 160 |
| 460 | 20240613 | 115300 | 2690901310 | 5540 | 5520 | 5540 | 5520 | 238 |
| 461 | 20240613 | 115200 | 2689585300 | 5520 | 5520 | 5520 | 5510 | 80 |
| 462 | 20240613 | 115100 | 2689143880 | 5520 | 5520 | 5520 | 5520 | 81 |
| 463 | 20240613 | 115000 | 2688696760 | 5520 | 5510 | 5520 | 5510 | 149 |
| 464 | 20240613 | 114900 | 2687875280 | 5520 | 5520 | 5520 | 5520 | 216 |
| 465 | 20240613 | 114800 | 2686682960 | 5530 | 5500 | 5530 | 5500 | 297 |
| 466 | 20240613 | 114700 | 2685045460 | 5490 | 5520 | 5520 | 5490 | 92 |
| 467 | 20240613 | 114600 | 2684538760 | 5490 | 5530 | 5530 | 5490 | 2020 |
| 468 | 20240613 | 114500 | 2673446130 | 5530 | 5500 | 5530 | 5500 | 157 |
| 469 | 20240613 | 114400 | 2672579120 | 5540 | 5520 | 5540 | 5520 | 1160 |
| 470 | 20240613 | 114300 | 2666174270 | 5510 | 5510 | 5510 | 5510 | 17 |
| 471 | 20240613 | 114200 | 2666080600 | 5510 | 5520 | 5520 | 5510 | 34 |
| 472 | 20240613 | 114100 | 2665892940 | 5520 | 5500 | 5520 | 5500 | 160 |
| 473 | 20240613 | 114000 | 2665012310 | 5500 | 5500 | 5500 | 5490 | 1076 |
| 474 | 20240613 | 113900 | 2659104310 | 5500 | 5500 | 5500 | 5500 | 0 |
| 475 | 20240613 | 113800 | 2659104310 | 5500 | 5500 | 5500 | 5500 | 61 |
| 476 | 20240613 | 113700 | 2658768810 | 5490 | 5490 | 5500 | 5490 | 4608 |
| 477 | 20240613 | 113600 | 2633426680 | 5490 | 5490 | 5500 | 5490 | 618 |
| 478 | 20240613 | 113500 | 2630033680 | 5500 | 5500 | 5500 | 5500 | 251 |
| 479 | 20240613 | 113400 | 2628653180 | 5500 | 5500 | 5500 | 5500 | 4 |
| 480 | 20240613 | 113300 | 2628631180 | 5500 | 5500 | 5500 | 5500 | 0 |
| 481 | 20240613 | 113200 | 2628631180 | 5500 | 5490 | 5500 | 5490 | 11 |
| 482 | 20240613 | 113100 | 2628570690 | 5510 | 5500 | 5510 | 5490 | 327 |
| 483 | 20240613 | 113000 | 2626771050 | 5500 | 5500 | 5500 | 5500 | 29 |
| 484 | 20240613 | 112900 | 2626611550 | 5500 | 5500 | 5500 | 5490 | 101 |
| 485 | 20240613 | 112800 | 2626056940 | 5510 | 5520 | 5520 | 5510 | 17 |
| 486 | 20240613 | 112700 | 2625963200 | 5510 | 5500 | 5510 | 5490 | 1294 |
| 487 | 20240613 | 112600 | 2618846990 | 5500 | 5520 | 5520 | 5500 | 3432 |
| 488 | 20240613 | 112500 | 2599962150 | 5520 | 5510 | 5520 | 5510 | 69 |
| 489 | 20240613 | 112400 | 2599581840 | 5510 | 5510 | 5510 | 5510 | 867 |
| 490 | 20240613 | 112300 | 2594804670 | 5510 | 5510 | 5510 | 5500 | 702 |
| 491 | 20240613 | 112200 | 2590942300 | 5510 | 5520 | 5530 | 5490 | 4112 |
| 492 | 20240613 | 112100 | 2568260710 | 5530 | 5500 | 5530 | 5490 | 1415 |
| 493 | 20240613 | 112000 | 2560456510 | 5500 | 5500 | 5500 | 5500 | 248 |
| 494 | 20240613 | 111900 | 2559092510 | 5500 | 5500 | 5500 | 5500 | 707 |
| 495 | 20240613 | 111800 | 2555204010 | 5500 | 5500 | 5500 | 5500 | 284 |
| 496 | 20240613 | 111700 | 2553642010 | 5500 | 5500 | 5500 | 5500 | 15 |
| 497 | 20240613 | 111600 | 2553559510 | 5500 | 5500 | 5500 | 5500 | 160 |
| 498 | 20240613 | 111500 | 2552679510 | 5500 | 5500 | 5510 | 5500 | 104 |
| 499 | 20240613 | 111400 | 2552107490 | 5500 | 5500 | 5500 | 5500 | 1058 |
| 500 | 20240613 | 111300 | 2546288490 | 5500 | 5490 | 5500 | 5470 | 1275 |
| 501 | 20240613 | 111200 | 2539306490 | 5490 | 5500 | 5500 | 5490 | 233 |
| 502 | 20240613 | 111100 | 2538025140 | 5500 | 5500 | 5500 | 5500 | 25 |
| 503 | 20240613 | 111000 | 2537887640 | 5500 | 5490 | 5500 | 5490 | 13 |
| 504 | 20240613 | 110900 | 2537816260 | 5490 | 5490 | 5490 | 5490 | 80 |
| 505 | 20240613 | 110800 | 2537377060 | 5480 | 5490 | 5490 | 5480 | 182 |
| 506 | 20240613 | 110700 | 2536378710 | 5490 | 5490 | 5490 | 5480 | 128 |
| 507 | 20240613 | 110600 | 2535676000 | 5490 | 5470 | 5490 | 5470 | 3505 |
| 508 | 20240613 | 110500 | 2516464570 | 5470 | 5480 | 5480 | 5470 | 161 |
| 509 | 20240613 | 110400 | 2515582490 | 5480 | 5470 | 5480 | 5470 | 92 |
| 510 | 20240613 | 110300 | 2515079040 | 5470 | 5470 | 5470 | 5470 | 85 |
| 511 | 20240613 | 110200 | 2514614090 | 5470 | 5470 | 5470 | 5470 | 369 |
| 512 | 20240613 | 110100 | 2512595660 | 5470 | 5460 | 5480 | 5460 | 1302 |
| 513 | 20240613 | 110000 | 2505480000 | 5480 | 5460 | 5480 | 5460 | 2202 |
| 514 | 20240613 | 105900 | 2493454400 | 5460 | 5460 | 5460 | 5460 | 100 |
| 515 | 20240613 | 105800 | 2492908400 | 5460 | 5460 | 5460 | 5460 | 2504 |
| 516 | 20240613 | 105700 | 2479236560 | 5470 | 5470 | 5470 | 5460 | 760 |
| 517 | 20240613 | 105600 | 2475082920 | 5470 | 5470 | 5470 | 5460 | 98 |
| 518 | 20240613 | 105500 | 2474547060 | 5470 | 5470 | 5470 | 5460 | 59 |
| 519 | 20240613 | 105400 | 2474224340 | 5470 | 5470 | 5480 | 5470 | 332 |
| 520 | 20240613 | 105300 | 2472408250 | 5470 | 5460 | 5470 | 5460 | 812 |
| 521 | 20240613 | 105200 | 2467972140 | 5460 | 5460 | 5460 | 5460 | 780 |
| 522 | 20240613 | 105100 | 2463713340 | 5460 | 5460 | 5460 | 5460 | 52 |
| 523 | 20240613 | 105000 | 2463429420 | 5460 | 5480 | 5480 | 5460 | 601 |
| 524 | 20240613 | 104900 | 2460143770 | 5480 | 5490 | 5490 | 5480 | 608 |
| 525 | 20240613 | 104800 | 2456810850 | 5490 | 5480 | 5490 | 5480 | 910 |
| 526 | 20240613 | 104700 | 2451823450 | 5480 | 5490 | 5490 | 5480 | 1360 |
| 527 | 20240613 | 104600 | 2444366320 | 5500 | 5510 | 5510 | 5500 | 792 |
| 528 | 20240613 | 104500 | 2440002640 | 5500 | 5500 | 5510 | 5500 | 251 |
| 529 | 20240613 | 104400 | 2438622090 | 5500 | 5490 | 5500 | 5490 | 459 |
| 530 | 20240613 | 104300 | 2436101700 | 5490 | 5500 | 5500 | 5480 | 275 |
| 531 | 20240613 | 104200 | 2434591610 | 5490 | 5500 | 5500 | 5490 | 1949 |
| 532 | 20240613 | 104100 | 2423884990 | 5500 | 5500 | 5500 | 5490 | 3797 |
| 533 | 20240613 | 104000 | 2403002040 | 5500 | 5450 | 5500 | 5450 | 5555 |
| 534 | 20240613 | 103900 | 2372560730 | 5460 | 5450 | 5460 | 5450 | 413 |
| 535 | 20240613 | 103800 | 2370306240 | 5460 | 5450 | 5460 | 5450 | 1820 |
| 536 | 20240613 | 103700 | 2360385140 | 5440 | 5440 | 5440 | 5440 | 178 |
| 537 | 20240613 | 103600 | 2359416820 | 5450 | 5440 | 5450 | 5440 | 494 |
| 538 | 20240613 | 103500 | 2356729420 | 5440 | 5420 | 5450 | 5420 | 249 |
| 539 | 20240613 | 103400 | 2355379270 | 5420 | 5450 | 5450 | 5420 | 5938 |
| 540 | 20240613 | 103300 | 2323134840 | 5450 | 5440 | 5450 | 5440 | 972 |
| 541 | 20240613 | 103200 | 2317837750 | 5420 | 5450 | 5450 | 5420 | 1330 |
| 542 | 20240613 | 103100 | 2310589850 | 5450 | 5430 | 5450 | 5420 | 3362 |
| 543 | 20240613 | 103000 | 2292303940 | 5420 | 5420 | 5420 | 5420 | 116 |
| 544 | 20240613 | 102900 | 2291675220 | 5420 | 5400 | 5420 | 5400 | 1597 |
| 545 | 20240613 | 102800 | 2283028390 | 5420 | 5410 | 5420 | 5400 | 297 |
| 546 | 20240613 | 102700 | 2281422900 | 5410 | 5410 | 5410 | 5400 | 29 |
| 547 | 20240613 | 102600 | 2281266180 | 5410 | 5410 | 5410 | 5400 | 1065 |
| 548 | 20240613 | 102500 | 2275514960 | 5410 | 5410 | 5410 | 5400 | 71 |
| 549 | 20240613 | 102400 | 2275130860 | 5410 | 5410 | 5410 | 5410 | 1165 |
| 550 | 20240613 | 102300 | 2268828210 | 5420 | 5410 | 5420 | 5410 | 270 |
| 551 | 20240613 | 102200 | 2267367350 | 5420 | 5420 | 5420 | 5410 | 209 |
| 552 | 20240613 | 102100 | 2266234580 | 5420 | 5420 | 5420 | 5420 | 119 |
| 553 | 20240613 | 102000 | 2265589600 | 5420 | 5420 | 5420 | 5420 | 652 |
| 554 | 20240613 | 101900 | 2262055760 | 5420 | 5400 | 5420 | 5400 | 977 |
| 555 | 20240613 | 101800 | 2256779270 | 5400 | 5410 | 5410 | 5400 | 413 |
| 556 | 20240613 | 101700 | 2254548040 | 5410 | 5400 | 5410 | 5400 | 326 |
| 557 | 20240613 | 101600 | 2252786730 | 5400 | 5400 | 5410 | 5400 | 171 |
| 558 | 20240613 | 101500 | 2251863030 | 5400 | 5400 | 5420 | 5400 | 844 |
| 559 | 20240613 | 101400 | 2247297540 | 5400 | 5400 | 5400 | 5400 | 6 |
| 560 | 20240613 | 101300 | 2247265140 | 5420 | 5420 | 5420 | 5420 | 333 |
| 561 | 20240613 | 101200 | 2245460280 | 5420 | 5400 | 5420 | 5400 | 600 |
| 562 | 20240613 | 101100 | 2242213080 | 5400 | 5420 | 5430 | 5390 | 5839 |
| 563 | 20240613 | 101000 | 2210694630 | 5420 | 5420 | 5420 | 5410 | 2016 |
| 564 | 20240613 | 100900 | 2199785840 | 5420 | 5420 | 5430 | 5420 | 2640 |
| 565 | 20240613 | 100800 | 2185474890 | 5430 | 5420 | 5430 | 5420 | 749 |
| 566 | 20240613 | 100700 | 2181415300 | 5420 | 5430 | 5430 | 5410 | 2353 |
| 567 | 20240613 | 100600 | 2168659720 | 5430 | 5450 | 5450 | 5410 | 6313 |
| 568 | 20240613 | 100500 | 2134353160 | 5450 | 5440 | 5450 | 5430 | 5023 |
| 569 | 20240613 | 100400 | 2106994020 | 5430 | 5400 | 5430 | 5400 | 4114 |
| 570 | 20240613 | 100300 | 2084699150 | 5400 | 5390 | 5400 | 5380 | 1829 |
| 571 | 20240613 | 100200 | 2074837630 | 5380 | 5380 | 5380 | 5380 | 809 |
| 572 | 20240613 | 100100 | 2070485210 | 5380 | 5390 | 5390 | 5380 | 631 |
| 573 | 20240613 | 100000 | 2067090390 | 5380 | 5370 | 5390 | 5370 | 2151 |
| 574 | 20240613 | 095900 | 2055527560 | 5370 | 5370 | 5380 | 5370 | 949 |
| 575 | 20240613 | 095800 | 2050431420 | 5370 | 5350 | 5370 | 5350 | 1016 |
| 576 | 20240613 | 095700 | 2044985350 | 5340 | 5350 | 5360 | 5340 | 1179 |
| 577 | 20240613 | 095600 | 2038679420 | 5350 | 5350 | 5350 | 5350 | 1599 |
| 578 | 20240613 | 095500 | 2030124770 | 5350 | 5350 | 5350 | 5350 | 669 |
| 579 | 20240613 | 095400 | 2026545620 | 5350 | 5340 | 5360 | 5340 | 1427 |
| 580 | 20240613 | 095300 | 2018912060 | 5340 | 5340 | 5340 | 5340 | 398 |
| 581 | 20240613 | 095200 | 2016786740 | 5340 | 5340 | 5350 | 5330 | 326 |
| 582 | 20240613 | 095100 | 2015045630 | 5340 | 5350 | 5360 | 5340 | 1153 |
| 583 | 20240613 | 095000 | 2008882410 | 5350 | 5330 | 5350 | 5330 | 1293 |
| 584 | 20240613 | 094900 | 2001965880 | 5330 | 5340 | 5350 | 5330 | 2129 |
| 585 | 20240613 | 094800 | 1990606480 | 5340 | 5330 | 5340 | 5320 | 3963 |
| 586 | 20240613 | 094700 | 1969501020 | 5320 | 5340 | 5340 | 5320 | 1238 |
| 587 | 20240613 | 094600 | 1962901980 | 5340 | 5330 | 5340 | 5330 | 1229 |
| 588 | 20240613 | 094500 | 1956347470 | 5330 | 5340 | 5350 | 5330 | 1531 |
| 589 | 20240613 | 094400 | 1948174910 | 5340 | 5340 | 5340 | 5340 | 313 |
| 590 | 20240613 | 094300 | 1946503490 | 5350 | 5340 | 5350 | 5340 | 494 |
| 591 | 20240613 | 094200 | 1943864190 | 5350 | 5340 | 5350 | 5330 | 3830 |
| 592 | 20240613 | 094100 | 1923431380 | 5350 | 5350 | 5350 | 5340 | 453 |
| 593 | 20240613 | 094000 | 1921007930 | 5350 | 5330 | 5350 | 5330 | 2054 |
| 594 | 20240613 | 093900 | 1910028660 | 5330 | 5350 | 5350 | 5330 | 650 |
| 595 | 20240613 | 093800 | 1906557410 | 5340 | 5340 | 5350 | 5340 | 2415 |
| 596 | 20240613 | 093700 | 1893661120 | 5340 | 5340 | 5340 | 5340 | 2037 |
| 597 | 20240613 | 093600 | 1882783540 | 5340 | 5300 | 5340 | 5290 | 2945 |
| 598 | 20240613 | 093500 | 1867072800 | 5290 | 5330 | 5330 | 5280 | 14317 |
| 599 | 20240613 | 093400 | 1791209620 | 5310 | 5310 | 5310 | 5300 | 2332 |
| 600 | 20240613 | 093300 | 1778834630 | 5290 | 5290 | 5300 | 5280 | 13305 |
| 601 | 20240613 | 093200 | 1708383830 | 5290 | 5300 | 5310 | 5280 | 15424 |
| 602 | 20240613 | 093100 | 1626763550 | 5300 | 5320 | 5340 | 5300 | 6922 |
| 603 | 20240613 | 093000 | 1590002980 | 5320 | 5340 | 5350 | 5300 | 26785 |
| 604 | 20240613 | 092900 | 1447739150 | 5350 | 5350 | 5350 | 5330 | 1654 |
| 605 | 20240613 | 092800 | 1438922590 | 5350 | 5350 | 5350 | 5330 | 796 |
| 606 | 20240613 | 092700 | 1434672180 | 5340 | 5330 | 5350 | 5330 | 1262 |
| 607 | 20240613 | 092600 | 1427932210 | 5320 | 5320 | 5320 | 5310 | 3672 |
| 608 | 20240613 | 092500 | 1408423910 | 5320 | 5330 | 5330 | 5320 | 3816 |
| 609 | 20240613 | 092400 | 1388120620 | 5320 | 5330 | 5340 | 5310 | 6226 |
| 610 | 20240613 | 092300 | 1354985060 | 5320 | 5340 | 5340 | 5320 | 8111 |
| 611 | 20240613 | 092200 | 1311783850 | 5340 | 5350 | 5350 | 5340 | 6172 |
| 612 | 20240613 | 092100 | 1278793730 | 5350 | 5370 | 5370 | 5350 | 6889 |
| 613 | 20240613 | 092000 | 1241934270 | 5360 | 5380 | 5380 | 5360 | 2075 |
| 614 | 20240613 | 091900 | 1230809650 | 5370 | 5360 | 5380 | 5360 | 735 |
| 615 | 20240613 | 091800 | 1226865810 | 5360 | 5370 | 5370 | 5350 | 2714 |
| 616 | 20240613 | 091700 | 1212329720 | 5370 | 5370 | 5370 | 5370 | 734 |
| 617 | 20240613 | 091600 | 1208388140 | 5380 | 5370 | 5390 | 5350 | 2954 |
| 618 | 20240613 | 091500 | 1192539350 | 5370 | 5400 | 5420 | 5370 | 10678 |
| 619 | 20240613 | 091400 | 1134905410 | 5400 | 5390 | 5400 | 5370 | 9556 |
| 620 | 20240613 | 091300 | 1083465290 | 5390 | 5370 | 5390 | 5350 | 4852 |
| 621 | 20240613 | 091200 | 1057393420 | 5360 | 5330 | 5360 | 5330 | 3546 |
| 622 | 20240613 | 091100 | 1038439400 | 5340 | 5360 | 5360 | 5330 | 2532 |
| 623 | 20240613 | 091000 | 1024930970 | 5350 | 5370 | 5370 | 5330 | 4565 |
| 624 | 20240613 | 090900 | 1000528680 | 5370 | 5350 | 5370 | 5340 | 4947 |
| 625 | 20240613 | 090800 | 974051800 | 5340 | 5360 | 5370 | 5300 | 15709 |
| 626 | 20240613 | 090700 | 890479990 | 5370 | 5340 | 5370 | 5320 | 8568 |
| 627 | 20240613 | 090600 | 844771700 | 5330 | 5370 | 5370 | 5320 | 11145 |
| 628 | 20240613 | 090500 | 785310360 | 5390 | 5400 | 5410 | 5370 | 2006 |
| 629 | 20240613 | 090400 | 774504360 | 5410 | 5410 | 5440 | 5380 | 8468 |
| 630 | 20240613 | 090300 | 728736840 | 5410 | 5330 | 5450 | 5290 | 12708 |
| 631 | 20240613 | 090200 | 660900490 | 5300 | 5360 | 5360 | 5270 | 33706 |
| 632 | 20240613 | 090100 | 481572820 | 5360 | 5480 | 5500 | 5360 | 46676 |
| 633 | 20240613 | 090000 | 228351890 | 5500 | 5500 | 5560 | 5480 | 41447 |