29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 185900 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 14546 |
| 3 | 20240617 | 185800 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 4 | 20240617 | 185700 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 5 | 20240617 | 185600 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 6 | 20240617 | 185500 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 7 | 20240617 | 185400 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 8 | 20240617 | 185300 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 9 | 20240617 | 185200 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 10 | 20240617 | 185100 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 11 | 20240617 | 185000 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 12 | 20240617 | 184900 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 13 | 20240617 | 184800 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 14 | 20240617 | 184700 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 15 | 20240617 | 184600 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 16 | 20240617 | 184500 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 17 | 20240617 | 184400 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 18 | 20240617 | 184300 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 19 | 20240617 | 184200 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 20 | 20240617 | 184100 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 21 | 20240617 | 184000 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 22 | 20240617 | 183900 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 23 | 20240617 | 183800 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 24 | 20240617 | 183700 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 25 | 20240617 | 183600 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 26 | 20240617 | 183500 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 27 | 20240617 | 183400 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 28 | 20240617 | 183300 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 29 | 20240617 | 183200 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 30 | 20240617 | 183100 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 31 | 20240617 | 183000 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 32 | 20240617 | 182900 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 14546 |
| 33 | 20240617 | 182800 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 34 | 20240617 | 182700 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 35 | 20240617 | 182600 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 36 | 20240617 | 182500 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 37 | 20240617 | 182400 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 38 | 20240617 | 182300 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 39 | 20240617 | 182200 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 40 | 20240617 | 182100 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 41 | 20240617 | 182000 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 42 | 20240617 | 181900 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 43 | 20240617 | 181800 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 44 | 20240617 | 181700 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 45 | 20240617 | 181600 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 46 | 20240617 | 181500 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 47 | 20240617 | 181400 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 48 | 20240617 | 181300 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 49 | 20240617 | 181200 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 50 | 20240617 | 181100 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 51 | 20240617 | 181000 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 52 | 20240617 | 180900 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 53 | 20240617 | 180800 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 54 | 20240617 | 180700 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 55 | 20240617 | 180600 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 56 | 20240617 | 180500 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 57 | 20240617 | 180400 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 58 | 20240617 | 180300 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 59 | 20240617 | 180200 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 60 | 20240617 | 180100 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 61 | 20240617 | 180000 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 62 | 20240617 | 175900 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 14546 |
| 63 | 20240617 | 175800 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 64 | 20240617 | 175700 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 65 | 20240617 | 175600 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 66 | 20240617 | 175500 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 67 | 20240617 | 175400 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 68 | 20240617 | 175300 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 69 | 20240617 | 175200 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 70 | 20240617 | 175100 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 71 | 20240617 | 175000 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 72 | 20240617 | 174900 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 73 | 20240617 | 174800 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 74 | 20240617 | 174700 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 75 | 20240617 | 174600 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 76 | 20240617 | 174500 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 77 | 20240617 | 174400 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 78 | 20240617 | 174300 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 79 | 20240617 | 174200 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 80 | 20240617 | 174100 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 81 | 20240617 | 174000 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 82 | 20240617 | 173900 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 83 | 20240617 | 173800 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 84 | 20240617 | 173700 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 85 | 20240617 | 173600 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 86 | 20240617 | 173500 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 87 | 20240617 | 173400 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 88 | 20240617 | 173300 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 89 | 20240617 | 173200 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 90 | 20240617 | 173100 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 91 | 20240617 | 173000 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 92 | 20240617 | 172900 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 14546 |
| 93 | 20240617 | 172800 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 94 | 20240617 | 172700 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 95 | 20240617 | 172600 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 96 | 20240617 | 172500 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 97 | 20240617 | 172400 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 98 | 20240617 | 172300 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 99 | 20240617 | 172200 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 100 | 20240617 | 172100 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 101 | 20240617 | 172000 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 102 | 20240617 | 171900 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 103 | 20240617 | 171800 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 104 | 20240617 | 171700 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 105 | 20240617 | 171600 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 106 | 20240617 | 171500 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 107 | 20240617 | 171400 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 108 | 20240617 | 171300 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 109 | 20240617 | 171200 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 110 | 20240617 | 171100 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 111 | 20240617 | 171000 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 112 | 20240617 | 170900 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 113 | 20240617 | 170800 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 114 | 20240617 | 170700 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 115 | 20240617 | 170600 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 116 | 20240617 | 170500 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 117 | 20240617 | 170400 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 118 | 20240617 | 170300 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 119 | 20240617 | 170200 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 120 | 20240617 | 170100 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 121 | 20240617 | 170000 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 122 | 20240617 | 165900 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 14546 |
| 123 | 20240617 | 165800 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 124 | 20240617 | 165700 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 125 | 20240617 | 165600 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 126 | 20240617 | 165500 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 127 | 20240617 | 165400 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 128 | 20240617 | 165300 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 129 | 20240617 | 165200 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 130 | 20240617 | 165100 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 131 | 20240617 | 165000 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 132 | 20240617 | 164900 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 133 | 20240617 | 164800 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 134 | 20240617 | 164700 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 135 | 20240617 | 164600 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 136 | 20240617 | 164500 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 137 | 20240617 | 164400 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 138 | 20240617 | 164300 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 139 | 20240617 | 164200 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 140 | 20240617 | 164100 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 141 | 20240617 | 164000 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 142 | 20240617 | 163900 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 143 | 20240617 | 163800 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 144 | 20240617 | 163700 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 145 | 20240617 | 163600 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 146 | 20240617 | 163500 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 147 | 20240617 | 163400 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 148 | 20240617 | 163300 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 149 | 20240617 | 163200 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 150 | 20240617 | 163100 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 151 | 20240617 | 163000 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 152 | 20240617 | 162900 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 14546 |
| 153 | 20240617 | 162800 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 154 | 20240617 | 162700 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 155 | 20240617 | 162600 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 156 | 20240617 | 162500 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 157 | 20240617 | 162400 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 158 | 20240617 | 162300 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 159 | 20240617 | 162200 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 160 | 20240617 | 162100 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 161 | 20240617 | 162000 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 162 | 20240617 | 161900 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 163 | 20240617 | 161800 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 164 | 20240617 | 161700 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 165 | 20240617 | 161600 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 166 | 20240617 | 161500 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 167 | 20240617 | 161400 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 168 | 20240617 | 161300 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 169 | 20240617 | 161200 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 170 | 20240617 | 161100 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 171 | 20240617 | 161000 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 172 | 20240617 | 160900 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 173 | 20240617 | 160800 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 174 | 20240617 | 160700 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 175 | 20240617 | 160600 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 176 | 20240617 | 160500 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 177 | 20240617 | 160400 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 178 | 20240617 | 160300 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 179 | 20240617 | 160200 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 180 | 20240617 | 160100 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 181 | 20240617 | 160000 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 182 | 20240617 | 155900 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 14546 |
| 183 | 20240617 | 155800 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 184 | 20240617 | 155700 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 185 | 20240617 | 155600 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 186 | 20240617 | 155500 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 187 | 20240617 | 155400 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 188 | 20240617 | 155300 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 189 | 20240617 | 155200 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 190 | 20240617 | 155100 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 191 | 20240617 | 155000 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 192 | 20240617 | 154900 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 193 | 20240617 | 154800 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 194 | 20240617 | 154700 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 195 | 20240617 | 154600 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 196 | 20240617 | 154500 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 197 | 20240617 | 154400 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 198 | 20240617 | 154300 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 199 | 20240617 | 154200 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 200 | 20240617 | 154100 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 201 | 20240617 | 154000 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 202 | 20240617 | 153900 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 203 | 20240617 | 153800 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 204 | 20240617 | 153700 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 205 | 20240617 | 153600 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 206 | 20240617 | 153500 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 207 | 20240617 | 153400 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 208 | 20240617 | 153300 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 209 | 20240617 | 153200 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 210 | 20240617 | 153100 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 211 | 20240617 | 153000 | 1187397475 | 2275 | 2275 | 2275 | 2275 | 14546 |
| 212 | 20240617 | 152900 | 1154305325 | 2275 | 2275 | 2275 | 2275 | 0 |
| 213 | 20240617 | 152800 | 1154305325 | 2275 | 2275 | 2275 | 2275 | 0 |
| 214 | 20240617 | 152700 | 1154305325 | 2275 | 2275 | 2275 | 2275 | 0 |
| 215 | 20240617 | 152600 | 1154305325 | 2275 | 2275 | 2275 | 2275 | 0 |
| 216 | 20240617 | 152500 | 1154305325 | 2275 | 2275 | 2275 | 2275 | 0 |
| 217 | 20240617 | 152400 | 1154305325 | 2275 | 2275 | 2275 | 2275 | 0 |
| 218 | 20240617 | 152300 | 1154305325 | 2275 | 2275 | 2275 | 2275 | 0 |
| 219 | 20240617 | 152200 | 1154305325 | 2275 | 2275 | 2275 | 2275 | 0 |
| 220 | 20240617 | 152100 | 1154305325 | 2275 | 2275 | 2275 | 2275 | 0 |
| 221 | 20240617 | 152000 | 1154305325 | 2275 | 2275 | 2275 | 2275 | 0 |
| 222 | 20240617 | 151900 | 1154305325 | 2275 | 2275 | 2275 | 2270 | 6340 |
| 223 | 20240617 | 151800 | 1139904325 | 2275 | 2270 | 2275 | 2270 | 2655 |
| 224 | 20240617 | 151700 | 1133873390 | 2275 | 2280 | 2280 | 2275 | 3825 |
| 225 | 20240617 | 151600 | 1125171345 | 2280 | 2275 | 2280 | 2275 | 2206 |
| 226 | 20240617 | 151500 | 1120152635 | 2280 | 2280 | 2280 | 2275 | 1113 |
| 227 | 20240617 | 151400 | 1117617265 | 2285 | 2280 | 2285 | 2280 | 614 |
| 228 | 20240617 | 151300 | 1116214525 | 2285 | 2285 | 2285 | 2275 | 2110 |
| 229 | 20240617 | 151200 | 1111414215 | 2275 | 2285 | 2285 | 2275 | 448 |
| 230 | 20240617 | 151100 | 1110391935 | 2285 | 2285 | 2285 | 2285 | 14 |
| 231 | 20240617 | 151000 | 1110359945 | 2275 | 2285 | 2285 | 2275 | 2320 |
| 232 | 20240617 | 150900 | 1105079745 | 2285 | 2285 | 2285 | 2285 | 5 |
| 233 | 20240617 | 150800 | 1105068320 | 2285 | 2280 | 2285 | 2275 | 3671 |
| 234 | 20240617 | 150700 | 1096698585 | 2285 | 2285 | 2285 | 2285 | 18 |
| 235 | 20240617 | 150600 | 1096657455 | 2285 | 2285 | 2285 | 2280 | 1112 |
| 236 | 20240617 | 150500 | 1094122065 | 2280 | 2285 | 2285 | 2280 | 131 |
| 237 | 20240617 | 150400 | 1093823370 | 2280 | 2285 | 2285 | 2280 | 1789 |
| 238 | 20240617 | 150300 | 1089744420 | 2280 | 2280 | 2280 | 2280 | 450 |
| 239 | 20240617 | 150200 | 1088718420 | 2290 | 2290 | 2290 | 2290 | 19 |
| 240 | 20240617 | 150100 | 1088674910 | 2290 | 2290 | 2290 | 2290 | 32 |
| 241 | 20240617 | 150000 | 1088601630 | 2290 | 2290 | 2290 | 2280 | 830 |
| 242 | 20240617 | 145900 | 1086709130 | 2290 | 2280 | 2290 | 2280 | 1522 |
| 243 | 20240617 | 145800 | 1083238750 | 2290 | 2290 | 2290 | 2280 | 7903 |
| 244 | 20240617 | 145700 | 1065211080 | 2280 | 2285 | 2285 | 2280 | 124 |
| 245 | 20240617 | 145600 | 1064928350 | 2280 | 2285 | 2285 | 2280 | 322 |
| 246 | 20240617 | 145500 | 1064194180 | 2280 | 2290 | 2290 | 2280 | 23033 |
| 247 | 20240617 | 145400 | 1011501795 | 2295 | 2295 | 2295 | 2295 | 140 |
| 248 | 20240617 | 145300 | 1011180495 | 2295 | 2295 | 2295 | 2295 | 80 |
| 249 | 20240617 | 145200 | 1010996895 | 2295 | 2295 | 2295 | 2295 | 250 |
| 250 | 20240617 | 145100 | 1010423145 | 2295 | 2295 | 2295 | 2295 | 0 |
| 251 | 20240617 | 145000 | 1010423145 | 2295 | 2290 | 2295 | 2290 | 121 |
| 252 | 20240617 | 144900 | 1010145950 | 2300 | 2295 | 2300 | 2295 | 20 |
| 253 | 20240617 | 144800 | 1010100030 | 2290 | 2295 | 2295 | 2290 | 1938 |
| 254 | 20240617 | 144700 | 1005661960 | 2300 | 2300 | 2300 | 2300 | 0 |
| 255 | 20240617 | 144600 | 1005661960 | 2300 | 2290 | 2300 | 2290 | 311 |
| 256 | 20240617 | 144500 | 1004949750 | 2290 | 2290 | 2290 | 2290 | 20 |
| 257 | 20240617 | 144400 | 1004903950 | 2300 | 2300 | 2300 | 2300 | 3 |
| 258 | 20240617 | 144300 | 1004897050 | 2290 | 2290 | 2290 | 2290 | 237 |
| 259 | 20240617 | 144200 | 1004354320 | 2300 | 2290 | 2300 | 2290 | 5 |
| 260 | 20240617 | 144100 | 1004342830 | 2300 | 2300 | 2300 | 2300 | 2 |
| 261 | 20240617 | 144000 | 1004338230 | 2290 | 2295 | 2295 | 2290 | 1310 |
| 262 | 20240617 | 143900 | 1001336780 | 2300 | 2300 | 2300 | 2290 | 234 |
| 263 | 20240617 | 143800 | 1000800900 | 2295 | 2295 | 2295 | 2295 | 3040 |
| 264 | 20240617 | 143700 | 993824100 | 2300 | 2300 | 2300 | 2300 | 0 |
| 265 | 20240617 | 143600 | 993824100 | 2300 | 2300 | 2300 | 2300 | 50 |
| 266 | 20240617 | 143500 | 993709100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 267 | 20240617 | 143400 | 993709100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 268 | 20240617 | 143300 | 993709100 | 2305 | 2305 | 2305 | 2305 | 5 |
| 269 | 20240617 | 143200 | 993697575 | 2295 | 2295 | 2295 | 2295 | 0 |
| 270 | 20240617 | 143100 | 993697575 | 2295 | 2295 | 2295 | 2295 | 286 |
| 271 | 20240617 | 143000 | 993041205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 272 | 20240617 | 142900 | 993041205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 273 | 20240617 | 142800 | 993041205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 274 | 20240617 | 142700 | 993041205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 275 | 20240617 | 142600 | 993041205 | 2305 | 2305 | 2305 | 2305 | 1 |
| 276 | 20240617 | 142500 | 993038900 | 2305 | 2305 | 2305 | 2295 | 620 |
| 277 | 20240617 | 142400 | 991611930 | 2305 | 2305 | 2305 | 2305 | 9 |
| 278 | 20240617 | 142300 | 991591185 | 2300 | 2300 | 2305 | 2300 | 1286 |
| 279 | 20240617 | 142200 | 988633355 | 2300 | 2295 | 2300 | 2295 | 3838 |
| 280 | 20240617 | 142100 | 979824920 | 2300 | 2305 | 2305 | 2300 | 17 |
| 281 | 20240617 | 142000 | 979785795 | 2305 | 2305 | 2305 | 2305 | 2 |
| 282 | 20240617 | 141900 | 979781185 | 2295 | 2305 | 2305 | 2295 | 532 |
| 283 | 20240617 | 141800 | 978560025 | 2295 | 2300 | 2300 | 2295 | 1500 |
| 284 | 20240617 | 141700 | 975117025 | 2305 | 2295 | 2305 | 2295 | 370 |
| 285 | 20240617 | 141600 | 974267545 | 2305 | 2295 | 2305 | 2295 | 50 |
| 286 | 20240617 | 141500 | 974152495 | 2295 | 2300 | 2305 | 2295 | 436 |
| 287 | 20240617 | 141400 | 973151755 | 2305 | 2300 | 2305 | 2295 | 12214 |
| 288 | 20240617 | 141300 | 945074550 | 2300 | 2300 | 2300 | 2300 | 900 |
| 289 | 20240617 | 141200 | 943004550 | 2305 | 2305 | 2305 | 2300 | 273 |
| 290 | 20240617 | 141100 | 942375320 | 2305 | 2305 | 2310 | 2305 | 289 |
| 291 | 20240617 | 141000 | 941709145 | 2310 | 2310 | 2310 | 2310 | 228 |
| 292 | 20240617 | 140900 | 941182465 | 2305 | 2305 | 2305 | 2305 | 202 |
| 293 | 20240617 | 140800 | 940716855 | 2305 | 2305 | 2305 | 2305 | 0 |
| 294 | 20240617 | 140700 | 940716855 | 2305 | 2305 | 2305 | 2305 | 0 |
| 295 | 20240617 | 140600 | 940716855 | 2305 | 2305 | 2305 | 2305 | 0 |
| 296 | 20240617 | 140500 | 940716855 | 2305 | 2305 | 2305 | 2305 | 2028 |
| 297 | 20240617 | 140400 | 936042315 | 2305 | 2300 | 2305 | 2300 | 989 |
| 298 | 20240617 | 140300 | 933764115 | 2305 | 2305 | 2305 | 2305 | 1000 |
| 299 | 20240617 | 140200 | 931459115 | 2305 | 2300 | 2305 | 2300 | 203 |
| 300 | 20240617 | 140100 | 930992200 | 2305 | 2305 | 2305 | 2305 | 111 |
| 301 | 20240617 | 140000 | 930736345 | 2305 | 2305 | 2305 | 2305 | 688 |
| 302 | 20240617 | 135900 | 929150505 | 2310 | 2310 | 2310 | 2310 | 0 |
| 303 | 20240617 | 135800 | 929150505 | 2310 | 2310 | 2310 | 2310 | 0 |
| 304 | 20240617 | 135700 | 929150505 | 2310 | 2305 | 2310 | 2305 | 2005 |
| 305 | 20240617 | 135600 | 924518960 | 2310 | 2310 | 2310 | 2310 | 10 |
| 306 | 20240617 | 135500 | 924495860 | 2305 | 2305 | 2310 | 2305 | 80 |
| 307 | 20240617 | 135400 | 924311445 | 2310 | 2305 | 2310 | 2305 | 69 |
| 308 | 20240617 | 135300 | 924152385 | 2305 | 2305 | 2305 | 2305 | 184 |
| 309 | 20240617 | 135200 | 923728265 | 2310 | 2305 | 2310 | 2305 | 26 |
| 310 | 20240617 | 135100 | 923668305 | 2305 | 2310 | 2310 | 2305 | 362 |
| 311 | 20240617 | 135000 | 922833875 | 2305 | 2305 | 2305 | 2305 | 137 |
| 312 | 20240617 | 134900 | 922518090 | 2310 | 2310 | 2310 | 2310 | 0 |
| 313 | 20240617 | 134800 | 922518090 | 2310 | 2310 | 2310 | 2310 | 0 |
| 314 | 20240617 | 134700 | 922518090 | 2310 | 2310 | 2310 | 2305 | 26 |
| 315 | 20240617 | 134600 | 922458080 | 2305 | 2305 | 2305 | 2305 | 263 |
| 316 | 20240617 | 134500 | 921851865 | 2310 | 2305 | 2310 | 2305 | 2031 |
| 317 | 20240617 | 134400 | 917170370 | 2310 | 2310 | 2310 | 2310 | 0 |
| 318 | 20240617 | 134300 | 917170370 | 2310 | 2305 | 2310 | 2305 | 116 |
| 319 | 20240617 | 134200 | 916902910 | 2310 | 2305 | 2310 | 2305 | 944 |
| 320 | 20240617 | 134100 | 914722470 | 2305 | 2315 | 2315 | 2305 | 1974 |
| 321 | 20240617 | 134000 | 910172370 | 2310 | 2310 | 2310 | 2310 | 52 |
| 322 | 20240617 | 133900 | 910052250 | 2310 | 2310 | 2310 | 2310 | 100 |
| 323 | 20240617 | 133800 | 909821250 | 2315 | 2315 | 2315 | 2315 | 0 |
| 324 | 20240617 | 133700 | 909821250 | 2315 | 2315 | 2315 | 2315 | 0 |
| 325 | 20240617 | 133600 | 909821250 | 2315 | 2315 | 2315 | 2315 | 2 |
| 326 | 20240617 | 133500 | 909816620 | 2310 | 2310 | 2310 | 2310 | 4 |
| 327 | 20240617 | 133400 | 909807380 | 2315 | 2315 | 2315 | 2315 | 0 |
| 328 | 20240617 | 133300 | 909807380 | 2315 | 2315 | 2315 | 2315 | 0 |
| 329 | 20240617 | 133200 | 909807380 | 2315 | 2315 | 2315 | 2315 | 0 |
| 330 | 20240617 | 133100 | 909807380 | 2315 | 2310 | 2315 | 2310 | 224 |
| 331 | 20240617 | 133000 | 909289915 | 2315 | 2315 | 2315 | 2315 | 0 |
| 332 | 20240617 | 132900 | 909289915 | 2315 | 2315 | 2315 | 2315 | 0 |
| 333 | 20240617 | 132800 | 909289915 | 2315 | 2315 | 2315 | 2315 | 100 |
| 334 | 20240617 | 132700 | 909058415 | 2315 | 2315 | 2315 | 2315 | 0 |
| 335 | 20240617 | 132600 | 909058415 | 2315 | 2315 | 2315 | 2315 | 11 |
| 336 | 20240617 | 132500 | 909032950 | 2310 | 2315 | 2315 | 2310 | 9 |
| 337 | 20240617 | 132400 | 909012120 | 2310 | 2310 | 2310 | 2310 | 0 |
| 338 | 20240617 | 132300 | 909012120 | 2310 | 2305 | 2310 | 2305 | 3216 |
| 339 | 20240617 | 132200 | 901584280 | 2310 | 2310 | 2310 | 2310 | 33 |
| 340 | 20240617 | 132100 | 901508050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 341 | 20240617 | 132000 | 901508050 | 2305 | 2305 | 2305 | 2305 | 22 |
| 342 | 20240617 | 131900 | 901457340 | 2310 | 2310 | 2310 | 2310 | 217 |
| 343 | 20240617 | 131800 | 900956070 | 2310 | 2310 | 2310 | 2310 | 0 |
| 344 | 20240617 | 131700 | 900956070 | 2310 | 2310 | 2310 | 2310 | 0 |
| 345 | 20240617 | 131600 | 900956070 | 2310 | 2310 | 2310 | 2310 | 0 |
| 346 | 20240617 | 131500 | 900956070 | 2310 | 2310 | 2310 | 2310 | 0 |
| 347 | 20240617 | 131400 | 900956070 | 2310 | 2310 | 2310 | 2310 | 1 |
| 348 | 20240617 | 131300 | 900953760 | 2315 | 2315 | 2315 | 2315 | 0 |
| 349 | 20240617 | 131200 | 900953760 | 2315 | 2315 | 2315 | 2315 | 0 |
| 350 | 20240617 | 131100 | 900953760 | 2315 | 2315 | 2315 | 2315 | 0 |
| 351 | 20240617 | 131000 | 900953760 | 2315 | 2315 | 2315 | 2315 | 36 |
| 352 | 20240617 | 130900 | 900870420 | 2315 | 2315 | 2315 | 2315 | 0 |
| 353 | 20240617 | 130800 | 900870420 | 2315 | 2315 | 2315 | 2315 | 0 |
| 354 | 20240617 | 130700 | 900870420 | 2315 | 2315 | 2315 | 2315 | 1 |
| 355 | 20240617 | 130600 | 900868105 | 2320 | 2320 | 2320 | 2320 | 0 |
| 356 | 20240617 | 130500 | 900868105 | 2320 | 2310 | 2320 | 2310 | 6298 |
| 357 | 20240617 | 130400 | 886289610 | 2305 | 2305 | 2305 | 2305 | 2600 |
| 358 | 20240617 | 130300 | 880296610 | 2300 | 2300 | 2305 | 2300 | 740 |
| 359 | 20240617 | 130200 | 878594585 | 2305 | 2305 | 2305 | 2305 | 510 |
| 360 | 20240617 | 130100 | 877419035 | 2295 | 2295 | 2295 | 2295 | 361 |
| 361 | 20240617 | 130000 | 876590540 | 2295 | 2300 | 2300 | 2295 | 2217 |
| 362 | 20240617 | 125900 | 871500100 | 2300 | 2300 | 2300 | 2300 | 15 |
| 363 | 20240617 | 125800 | 871465600 | 2305 | 2305 | 2305 | 2305 | 3 |
| 364 | 20240617 | 125700 | 871458685 | 2300 | 2300 | 2300 | 2300 | 0 |
| 365 | 20240617 | 125600 | 871458685 | 2300 | 2305 | 2305 | 2300 | 2 |
| 366 | 20240617 | 125500 | 871454080 | 2305 | 2305 | 2305 | 2305 | 0 |
| 367 | 20240617 | 125400 | 871454080 | 2305 | 2295 | 2305 | 2295 | 1216 |
| 368 | 20240617 | 125300 | 868663340 | 2305 | 2305 | 2305 | 2305 | 2 |
| 369 | 20240617 | 125200 | 868658730 | 2295 | 2305 | 2305 | 2295 | 1002 |
| 370 | 20240617 | 125100 | 866355420 | 2300 | 2300 | 2300 | 2300 | 346 |
| 371 | 20240617 | 125000 | 865559620 | 2300 | 2305 | 2305 | 2300 | 57 |
| 372 | 20240617 | 124900 | 865428515 | 2305 | 2305 | 2305 | 2305 | 0 |
| 373 | 20240617 | 124800 | 865428515 | 2305 | 2305 | 2305 | 2305 | 1217 |
| 374 | 20240617 | 124700 | 862623330 | 2300 | 2300 | 2300 | 2300 | 50 |
| 375 | 20240617 | 124600 | 862508330 | 2300 | 2300 | 2300 | 2300 | 100 |
| 376 | 20240617 | 124500 | 862278330 | 2310 | 2310 | 2310 | 2310 | 0 |
| 377 | 20240617 | 124400 | 862278330 | 2310 | 2300 | 2310 | 2300 | 3 |
| 378 | 20240617 | 124300 | 862271420 | 2300 | 2310 | 2310 | 2300 | 246 |
| 379 | 20240617 | 124200 | 861705600 | 2300 | 2300 | 2300 | 2300 | 226 |
| 380 | 20240617 | 124100 | 861185800 | 2310 | 2310 | 2310 | 2310 | 0 |
| 381 | 20240617 | 124000 | 861185800 | 2310 | 2310 | 2310 | 2310 | 0 |
| 382 | 20240617 | 123900 | 861185800 | 2310 | 2300 | 2310 | 2300 | 795 |
| 383 | 20240617 | 123800 | 859357270 | 2300 | 2300 | 2300 | 2300 | 299 |
| 384 | 20240617 | 123700 | 858669570 | 2300 | 2300 | 2300 | 2300 | 3170 |
| 385 | 20240617 | 123600 | 851378570 | 2300 | 2300 | 2300 | 2300 | 0 |
| 386 | 20240617 | 123500 | 851378570 | 2300 | 2305 | 2310 | 2300 | 610 |
| 387 | 20240617 | 123400 | 849973790 | 2305 | 2305 | 2305 | 2305 | 2781 |
| 388 | 20240617 | 123300 | 843563585 | 2305 | 2305 | 2305 | 2305 | 0 |
| 389 | 20240617 | 123200 | 843563585 | 2305 | 2305 | 2305 | 2305 | 0 |
| 390 | 20240617 | 123100 | 843563585 | 2305 | 2305 | 2305 | 2305 | 0 |
| 391 | 20240617 | 123000 | 843563585 | 2305 | 2305 | 2305 | 2305 | 0 |
| 392 | 20240617 | 122900 | 843563585 | 2305 | 2300 | 2305 | 2300 | 429 |
| 393 | 20240617 | 122800 | 842576720 | 2300 | 2300 | 2300 | 2300 | 19 |
| 394 | 20240617 | 122700 | 842533020 | 2295 | 2295 | 2295 | 2295 | 0 |
| 395 | 20240617 | 122600 | 842533020 | 2295 | 2295 | 2295 | 2295 | 100 |
| 396 | 20240617 | 122500 | 842303520 | 2305 | 2295 | 2305 | 2295 | 104 |
| 397 | 20240617 | 122400 | 842064800 | 2305 | 2295 | 2305 | 2295 | 1787 |
| 398 | 20240617 | 122300 | 837960095 | 2305 | 2305 | 2305 | 2305 | 0 |
| 399 | 20240617 | 122200 | 837960095 | 2305 | 2305 | 2305 | 2305 | 0 |
| 400 | 20240617 | 122100 | 837960095 | 2305 | 2300 | 2305 | 2300 | 1769 |
| 401 | 20240617 | 122000 | 833891325 | 2310 | 2310 | 2310 | 2310 | 0 |
| 402 | 20240617 | 121900 | 833891325 | 2310 | 2310 | 2310 | 2310 | 159 |
| 403 | 20240617 | 121800 | 833524035 | 2305 | 2305 | 2310 | 2305 | 1526 |
| 404 | 20240617 | 121700 | 830006550 | 2310 | 2310 | 2310 | 2310 | 19 |
| 405 | 20240617 | 121600 | 829962660 | 2310 | 2310 | 2310 | 2310 | 0 |
| 406 | 20240617 | 121500 | 829962660 | 2310 | 2310 | 2310 | 2310 | 0 |
| 407 | 20240617 | 121400 | 829962660 | 2310 | 2310 | 2310 | 2310 | 0 |
| 408 | 20240617 | 121300 | 829962660 | 2310 | 2310 | 2310 | 2310 | 0 |
| 409 | 20240617 | 121200 | 829962660 | 2310 | 2310 | 2310 | 2310 | 0 |
| 410 | 20240617 | 121100 | 829962660 | 2310 | 2310 | 2310 | 2310 | 0 |
| 411 | 20240617 | 121000 | 829962660 | 2310 | 2310 | 2310 | 2310 | 2112 |
| 412 | 20240617 | 120900 | 825083940 | 2310 | 2310 | 2310 | 2310 | 10 |
| 413 | 20240617 | 120800 | 825060840 | 2310 | 2310 | 2310 | 2310 | 0 |
| 414 | 20240617 | 120700 | 825060840 | 2310 | 2300 | 2310 | 2300 | 1820 |
| 415 | 20240617 | 120600 | 820864840 | 2300 | 2300 | 2300 | 2300 | 632 |
| 416 | 20240617 | 120500 | 819411240 | 2295 | 2300 | 2300 | 2295 | 200 |
| 417 | 20240617 | 120400 | 818951740 | 2300 | 2300 | 2300 | 2300 | 0 |
| 418 | 20240617 | 120300 | 818951740 | 2300 | 2300 | 2300 | 2300 | 310 |
| 419 | 20240617 | 120200 | 818238740 | 2300 | 2300 | 2300 | 2300 | 100 |
| 420 | 20240617 | 120100 | 818008740 | 2310 | 2310 | 2310 | 2310 | 1 |
| 421 | 20240617 | 120000 | 818006430 | 2300 | 2300 | 2300 | 2300 | 0 |
| 422 | 20240617 | 115900 | 818006430 | 2300 | 2300 | 2300 | 2300 | 0 |
| 423 | 20240617 | 115800 | 818006430 | 2300 | 2300 | 2300 | 2300 | 42 |
| 424 | 20240617 | 115700 | 817909830 | 2300 | 2300 | 2300 | 2300 | 0 |
| 425 | 20240617 | 115600 | 817909830 | 2300 | 2300 | 2300 | 2300 | 0 |
| 426 | 20240617 | 115500 | 817909830 | 2300 | 2300 | 2300 | 2300 | 0 |
| 427 | 20240617 | 115400 | 817909830 | 2300 | 2300 | 2300 | 2300 | 0 |
| 428 | 20240617 | 115300 | 817909830 | 2300 | 2300 | 2300 | 2300 | 1100 |
| 429 | 20240617 | 115200 | 815379830 | 2300 | 2300 | 2300 | 2300 | 0 |
| 430 | 20240617 | 115100 | 815379830 | 2300 | 2300 | 2300 | 2300 | 0 |
| 431 | 20240617 | 115000 | 815379830 | 2300 | 2300 | 2300 | 2300 | 0 |
| 432 | 20240617 | 114900 | 815379830 | 2300 | 2300 | 2300 | 2300 | 3 |
| 433 | 20240617 | 114800 | 815372930 | 2295 | 2295 | 2295 | 2295 | 3 |
| 434 | 20240617 | 114700 | 815366045 | 2310 | 2295 | 2310 | 2295 | 12 |
| 435 | 20240617 | 114600 | 815338475 | 2295 | 2295 | 2295 | 2295 | 1 |
| 436 | 20240617 | 114500 | 815336180 | 2310 | 2310 | 2310 | 2310 | 0 |
| 437 | 20240617 | 114400 | 815336180 | 2310 | 2310 | 2310 | 2310 | 0 |
| 438 | 20240617 | 114300 | 815336180 | 2310 | 2310 | 2310 | 2310 | 0 |
| 439 | 20240617 | 114200 | 815336180 | 2310 | 2310 | 2310 | 2310 | 7 |
| 440 | 20240617 | 114100 | 815320010 | 2295 | 2295 | 2295 | 2295 | 12 |
| 441 | 20240617 | 114000 | 815292470 | 2310 | 2310 | 2310 | 2295 | 3540 |
| 442 | 20240617 | 113900 | 807167720 | 2295 | 2300 | 2300 | 2295 | 1248 |
| 443 | 20240617 | 113800 | 804297370 | 2310 | 2310 | 2310 | 2300 | 22 |
| 444 | 20240617 | 113700 | 804246620 | 2300 | 2310 | 2310 | 2300 | 24 |
| 445 | 20240617 | 113600 | 804191200 | 2300 | 2300 | 2300 | 2300 | 50 |
| 446 | 20240617 | 113500 | 804076200 | 2315 | 2315 | 2315 | 2315 | 0 |
| 447 | 20240617 | 113400 | 804076200 | 2315 | 2315 | 2315 | 2315 | 0 |
| 448 | 20240617 | 113300 | 804076200 | 2315 | 2300 | 2315 | 2295 | 1279 |
| 449 | 20240617 | 113200 | 801139630 | 2305 | 2305 | 2305 | 2300 | 241 |
| 450 | 20240617 | 113100 | 800585125 | 2300 | 2305 | 2305 | 2300 | 60 |
| 451 | 20240617 | 113000 | 800446875 | 2305 | 2300 | 2305 | 2300 | 2114 |
| 452 | 20240617 | 112900 | 795584645 | 2305 | 2305 | 2305 | 2305 | 33 |
| 453 | 20240617 | 112800 | 795508580 | 2300 | 2310 | 2310 | 2300 | 3965 |
| 454 | 20240617 | 112700 | 786389020 | 2300 | 2300 | 2300 | 2300 | 0 |
| 455 | 20240617 | 112600 | 786389020 | 2300 | 2300 | 2300 | 2300 | 1 |
| 456 | 20240617 | 112500 | 786386720 | 2315 | 2320 | 2320 | 2300 | 3114 |
| 457 | 20240617 | 112400 | 779220190 | 2305 | 2310 | 2310 | 2300 | 11767 |
| 458 | 20240617 | 112300 | 752108375 | 2320 | 2310 | 2320 | 2310 | 1273 |
| 459 | 20240617 | 112200 | 749167635 | 2310 | 2310 | 2310 | 2310 | 0 |
| 460 | 20240617 | 112100 | 749167635 | 2310 | 2305 | 2310 | 2305 | 654 |
| 461 | 20240617 | 112000 | 747660140 | 2305 | 2310 | 2315 | 2305 | 399 |
| 462 | 20240617 | 111900 | 746738875 | 2305 | 2305 | 2305 | 2305 | 300 |
| 463 | 20240617 | 111800 | 746047375 | 2320 | 2310 | 2320 | 2305 | 9060 |
| 464 | 20240617 | 111700 | 725145540 | 2320 | 2315 | 2320 | 2315 | 8 |
| 465 | 20240617 | 111600 | 725127010 | 2320 | 2320 | 2320 | 2315 | 369 |
| 466 | 20240617 | 111500 | 724272445 | 2320 | 2315 | 2320 | 2315 | 285 |
| 467 | 20240617 | 111400 | 723612245 | 2320 | 2310 | 2320 | 2310 | 1789 |
| 468 | 20240617 | 111300 | 719479575 | 2310 | 2325 | 2325 | 2310 | 2938 |
| 469 | 20240617 | 111200 | 712673105 | 2325 | 2325 | 2325 | 2325 | 0 |
| 470 | 20240617 | 111100 | 712673105 | 2325 | 2325 | 2325 | 2325 | 0 |
| 471 | 20240617 | 111000 | 712673105 | 2325 | 2325 | 2325 | 2325 | 2 |
| 472 | 20240617 | 110900 | 712668455 | 2325 | 2325 | 2325 | 2325 | 4 |
| 473 | 20240617 | 110800 | 712659155 | 2315 | 2315 | 2315 | 2315 | 1200 |
| 474 | 20240617 | 110700 | 709881155 | 2315 | 2315 | 2325 | 2315 | 290 |
| 475 | 20240617 | 110600 | 709209755 | 2315 | 2325 | 2325 | 2315 | 320 |
| 476 | 20240617 | 110500 | 708467575 | 2325 | 2325 | 2325 | 2325 | 1807 |
| 477 | 20240617 | 110400 | 704266300 | 2330 | 2330 | 2330 | 2330 | 0 |
| 478 | 20240617 | 110300 | 704266300 | 2330 | 2330 | 2330 | 2330 | 1 |
| 479 | 20240617 | 110200 | 704263970 | 2330 | 2320 | 2330 | 2320 | 78 |
| 480 | 20240617 | 110100 | 704082730 | 2320 | 2320 | 2320 | 2320 | 50 |
| 481 | 20240617 | 110000 | 703966730 | 2330 | 2330 | 2330 | 2330 | 0 |
| 482 | 20240617 | 105900 | 703966730 | 2330 | 2330 | 2330 | 2330 | 33 |
| 483 | 20240617 | 105800 | 703889840 | 2325 | 2320 | 2325 | 2320 | 60 |
| 484 | 20240617 | 105700 | 703750490 | 2335 | 2335 | 2335 | 2335 | 0 |
| 485 | 20240617 | 105600 | 703750490 | 2335 | 2335 | 2335 | 2335 | 0 |
| 486 | 20240617 | 105500 | 703750490 | 2335 | 2325 | 2335 | 2320 | 3304 |
| 487 | 20240617 | 105400 | 696045525 | 2325 | 2325 | 2325 | 2325 | 6 |
| 488 | 20240617 | 105300 | 696031575 | 2325 | 2325 | 2325 | 2325 | 50 |
| 489 | 20240617 | 105200 | 695915325 | 2325 | 2325 | 2325 | 2325 | 50 |
| 490 | 20240617 | 105100 | 695799075 | 2325 | 2320 | 2325 | 2320 | 120 |
| 491 | 20240617 | 105000 | 695520555 | 2320 | 2320 | 2320 | 2320 | 500 |
| 492 | 20240617 | 104900 | 694360555 | 2325 | 2325 | 2330 | 2325 | 909 |
| 493 | 20240617 | 104800 | 692244855 | 2325 | 2315 | 2325 | 2315 | 2987 |
| 494 | 20240617 | 104700 | 685311070 | 2315 | 2315 | 2315 | 2315 | 451 |
| 495 | 20240617 | 104600 | 684267005 | 2320 | 2315 | 2320 | 2315 | 222 |
| 496 | 20240617 | 104500 | 683752930 | 2315 | 2320 | 2320 | 2315 | 196 |
| 497 | 20240617 | 104400 | 683299085 | 2320 | 2320 | 2320 | 2320 | 20 |
| 498 | 20240617 | 104300 | 683252685 | 2320 | 2315 | 2320 | 2315 | 8 |
| 499 | 20240617 | 104200 | 683234130 | 2315 | 2320 | 2320 | 2315 | 689 |
| 500 | 20240617 | 104100 | 681636295 | 2320 | 2320 | 2320 | 2320 | 460 |
| 501 | 20240617 | 104000 | 680569095 | 2320 | 2320 | 2320 | 2320 | 109 |
| 502 | 20240617 | 103900 | 680316215 | 2315 | 2315 | 2315 | 2315 | 500 |
| 503 | 20240617 | 103800 | 679158715 | 2320 | 2320 | 2320 | 2320 | 0 |
| 504 | 20240617 | 103700 | 679158715 | 2320 | 2315 | 2320 | 2315 | 592 |
| 505 | 20240617 | 103600 | 677788200 | 2310 | 2310 | 2310 | 2310 | 561 |
| 506 | 20240617 | 103500 | 676492290 | 2305 | 2305 | 2305 | 2305 | 265 |
| 507 | 20240617 | 103400 | 675881465 | 2310 | 2300 | 2310 | 2300 | 3453 |
| 508 | 20240617 | 103300 | 667933005 | 2310 | 2310 | 2310 | 2310 | 50 |
| 509 | 20240617 | 103200 | 667817505 | 2300 | 2305 | 2305 | 2300 | 2559 |
| 510 | 20240617 | 103100 | 661926160 | 2310 | 2305 | 2310 | 2305 | 3806 |
| 511 | 20240617 | 103000 | 653153305 | 2305 | 2300 | 2305 | 2300 | 1152 |
| 512 | 20240617 | 102900 | 650498105 | 2305 | 2305 | 2305 | 2305 | 0 |
| 513 | 20240617 | 102800 | 650498105 | 2305 | 2305 | 2305 | 2305 | 268 |
| 514 | 20240617 | 102700 | 649880365 | 2310 | 2300 | 2310 | 2300 | 37 |
| 515 | 20240617 | 102600 | 649795225 | 2300 | 2300 | 2300 | 2300 | 10 |
| 516 | 20240617 | 102500 | 649772225 | 2315 | 2315 | 2315 | 2315 | 101 |
| 517 | 20240617 | 102400 | 649538410 | 2315 | 2305 | 2315 | 2300 | 3650 |
| 518 | 20240617 | 102300 | 641116575 | 2305 | 2310 | 2310 | 2305 | 725 |
| 519 | 20240617 | 102200 | 639444075 | 2315 | 2315 | 2315 | 2315 | 0 |
| 520 | 20240617 | 102100 | 639444075 | 2315 | 2315 | 2315 | 2315 | 25 |
| 521 | 20240617 | 102000 | 639386200 | 2315 | 2315 | 2315 | 2315 | 0 |
| 522 | 20240617 | 101900 | 639386200 | 2315 | 2315 | 2315 | 2315 | 128 |
| 523 | 20240617 | 101800 | 639089880 | 2315 | 2315 | 2315 | 2315 | 0 |
| 524 | 20240617 | 101700 | 639089880 | 2315 | 2310 | 2315 | 2310 | 10500 |
| 525 | 20240617 | 101600 | 614782885 | 2300 | 2300 | 2300 | 2300 | 0 |
| 526 | 20240617 | 101500 | 614782885 | 2300 | 2305 | 2310 | 2300 | 1884 |
| 527 | 20240617 | 101400 | 610448550 | 2315 | 2310 | 2315 | 2305 | 1162 |
| 528 | 20240617 | 101300 | 607767350 | 2315 | 2315 | 2315 | 2315 | 10 |
| 529 | 20240617 | 101200 | 607744200 | 2315 | 2315 | 2315 | 2315 | 500 |
| 530 | 20240617 | 101100 | 606586700 | 2315 | 2315 | 2315 | 2315 | 2 |
| 531 | 20240617 | 101000 | 606582070 | 2315 | 2305 | 2315 | 2305 | 382 |
| 532 | 20240617 | 100900 | 605698555 | 2305 | 2300 | 2305 | 2300 | 1842 |
| 533 | 20240617 | 100800 | 601455495 | 2300 | 2290 | 2300 | 2290 | 2134 |
| 534 | 20240617 | 100700 | 596553675 | 2290 | 2295 | 2295 | 2290 | 152 |
| 535 | 20240617 | 100600 | 596205585 | 2295 | 2290 | 2295 | 2290 | 312 |
| 536 | 20240617 | 100500 | 595491045 | 2290 | 2290 | 2290 | 2285 | 1028 |
| 537 | 20240617 | 100400 | 593136975 | 2290 | 2280 | 2290 | 2280 | 702 |
| 538 | 20240617 | 100300 | 591536385 | 2280 | 2285 | 2290 | 2280 | 12859 |
| 539 | 20240617 | 100200 | 562190775 | 2290 | 2290 | 2295 | 2285 | 2617 |
| 540 | 20240617 | 100100 | 556197585 | 2300 | 2295 | 2300 | 2295 | 1614 |
| 541 | 20240617 | 100000 | 552490385 | 2290 | 2300 | 2300 | 2290 | 219 |
| 542 | 20240617 | 095900 | 551988855 | 2300 | 2300 | 2305 | 2300 | 2237 |
| 543 | 20240617 | 095800 | 546838565 | 2285 | 2285 | 2285 | 2285 | 3084 |
| 544 | 20240617 | 095700 | 539791625 | 2285 | 2300 | 2300 | 2285 | 9432 |
| 545 | 20240617 | 095600 | 518175670 | 2305 | 2305 | 2305 | 2305 | 42 |
| 546 | 20240617 | 095500 | 518078860 | 2305 | 2300 | 2305 | 2290 | 5547 |
| 547 | 20240617 | 095400 | 505358495 | 2300 | 2305 | 2305 | 2300 | 1243 |
| 548 | 20240617 | 095300 | 502499540 | 2305 | 2305 | 2315 | 2305 | 501 |
| 549 | 20240617 | 095200 | 501344725 | 2305 | 2300 | 2315 | 2300 | 9106 |
| 550 | 20240617 | 095100 | 480318695 | 2310 | 2310 | 2310 | 2310 | 93 |
| 551 | 20240617 | 095000 | 480103865 | 2315 | 2300 | 2315 | 2300 | 3997 |
| 552 | 20240617 | 094900 | 470899925 | 2300 | 2305 | 2305 | 2300 | 554 |
| 553 | 20240617 | 094800 | 469624955 | 2300 | 2300 | 2300 | 2300 | 21 |
| 554 | 20240617 | 094700 | 469576655 | 2305 | 2305 | 2305 | 2305 | 516 |
| 555 | 20240617 | 094600 | 468387275 | 2305 | 2300 | 2305 | 2300 | 351 |
| 556 | 20240617 | 094500 | 467579270 | 2305 | 2310 | 2310 | 2305 | 488 |
| 557 | 20240617 | 094400 | 466454325 | 2310 | 2310 | 2310 | 2310 | 12 |
| 558 | 20240617 | 094300 | 466426605 | 2315 | 2315 | 2315 | 2305 | 403 |
| 559 | 20240617 | 094200 | 465495145 | 2315 | 2310 | 2315 | 2305 | 2875 |
| 560 | 20240617 | 094100 | 458853920 | 2310 | 2300 | 2310 | 2295 | 1835 |
| 561 | 20240617 | 094000 | 454633875 | 2300 | 2310 | 2310 | 2300 | 7013 |
| 562 | 20240617 | 093900 | 438495145 | 2305 | 2310 | 2310 | 2305 | 44 |
| 563 | 20240617 | 093800 | 438393590 | 2300 | 2305 | 2305 | 2300 | 3170 |
| 564 | 20240617 | 093700 | 431093765 | 2305 | 2310 | 2310 | 2305 | 500 |
| 565 | 20240617 | 093600 | 429940140 | 2310 | 2320 | 2320 | 2305 | 5368 |
| 566 | 20240617 | 093500 | 417528365 | 2325 | 2320 | 2325 | 2320 | 200 |
| 567 | 20240617 | 093400 | 417063865 | 2320 | 2325 | 2325 | 2320 | 35 |
| 568 | 20240617 | 093300 | 416982550 | 2315 | 2310 | 2325 | 2310 | 2916 |
| 569 | 20240617 | 093200 | 410236120 | 2315 | 2315 | 2315 | 2315 | 3854 |
| 570 | 20240617 | 093100 | 401314110 | 2310 | 2305 | 2315 | 2305 | 2360 |
| 571 | 20240617 | 093000 | 395874295 | 2310 | 2310 | 2315 | 2305 | 1896 |
| 572 | 20240617 | 092900 | 391495485 | 2320 | 2315 | 2320 | 2310 | 8569 |
| 573 | 20240617 | 092800 | 371670980 | 2315 | 2320 | 2320 | 2315 | 4265 |
| 574 | 20240617 | 092700 | 361776290 | 2325 | 2325 | 2325 | 2325 | 0 |
| 575 | 20240617 | 092600 | 361776290 | 2325 | 2325 | 2325 | 2315 | 2122 |
| 576 | 20240617 | 092500 | 356850950 | 2325 | 2325 | 2325 | 2325 | 812 |
| 577 | 20240617 | 092400 | 354963050 | 2315 | 2330 | 2340 | 2315 | 14138 |
| 578 | 20240617 | 092300 | 322136735 | 2330 | 2330 | 2335 | 2330 | 767 |
| 579 | 20240617 | 092200 | 320348425 | 2335 | 2325 | 2335 | 2325 | 988 |
| 580 | 20240617 | 092100 | 318050760 | 2325 | 2330 | 2330 | 2325 | 445 |
| 581 | 20240617 | 092000 | 317014635 | 2325 | 2330 | 2330 | 2325 | 344 |
| 582 | 20240617 | 091900 | 316213615 | 2330 | 2335 | 2335 | 2325 | 1634 |
| 583 | 20240617 | 091800 | 312411130 | 2330 | 2345 | 2345 | 2330 | 1045 |
| 584 | 20240617 | 091700 | 309966635 | 2345 | 2330 | 2345 | 2325 | 3154 |
| 585 | 20240617 | 091600 | 302627260 | 2345 | 2330 | 2345 | 2330 | 1999 |
| 586 | 20240617 | 091500 | 297963290 | 2355 | 2325 | 2355 | 2325 | 4805 |
| 587 | 20240617 | 091400 | 286658880 | 2350 | 2345 | 2350 | 2325 | 6660 |
| 588 | 20240617 | 091300 | 271121910 | 2365 | 2340 | 2370 | 2340 | 1226 |
| 589 | 20240617 | 091200 | 268236045 | 2340 | 2335 | 2340 | 2335 | 2011 |
| 590 | 20240617 | 091100 | 263533575 | 2335 | 2340 | 2345 | 2335 | 2841 |
| 591 | 20240617 | 091000 | 256895330 | 2340 | 2345 | 2355 | 2335 | 9206 |
| 592 | 20240617 | 090900 | 235324955 | 2345 | 2355 | 2355 | 2345 | 3697 |
| 593 | 20240617 | 090800 | 226628745 | 2355 | 2370 | 2370 | 2355 | 1959 |
| 594 | 20240617 | 090700 | 222000790 | 2365 | 2375 | 2375 | 2365 | 27 |
| 595 | 20240617 | 090600 | 221936675 | 2375 | 2365 | 2375 | 2365 | 2732 |
| 596 | 20240617 | 090500 | 215460420 | 2365 | 2355 | 2365 | 2345 | 1276 |
| 597 | 20240617 | 090400 | 212451180 | 2350 | 2355 | 2360 | 2340 | 10713 |
| 598 | 20240617 | 090300 | 187267655 | 2355 | 2370 | 2370 | 2350 | 17951 |
| 599 | 20240617 | 090200 | 144855365 | 2370 | 2385 | 2390 | 2370 | 7516 |
| 600 | 20240617 | 090100 | 126997895 | 2365 | 2385 | 2390 | 2365 | 19030 |
| 601 | 20240617 | 090000 | 81733140 | 2385 | 2400 | 2400 | 2365 | 34139 |