30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 191900 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 7034 |
| 3 | 20240617 | 191800 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 4 | 20240617 | 191700 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 5 | 20240617 | 191600 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 6 | 20240617 | 191500 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 7 | 20240617 | 191400 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 8 | 20240617 | 191300 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 9 | 20240617 | 191200 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 10 | 20240617 | 191100 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 11 | 20240617 | 191000 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 12 | 20240617 | 190900 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 13 | 20240617 | 190800 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 14 | 20240617 | 190700 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 15 | 20240617 | 190600 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 16 | 20240617 | 190500 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 17 | 20240617 | 190400 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 18 | 20240617 | 190300 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 19 | 20240617 | 190200 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 20 | 20240617 | 190100 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 21 | 20240617 | 190000 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 22 | 20240617 | 185900 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 23 | 20240617 | 185800 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 24 | 20240617 | 185700 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 25 | 20240617 | 185600 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 26 | 20240617 | 185500 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 27 | 20240617 | 185400 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 28 | 20240617 | 185300 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 29 | 20240617 | 185200 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 30 | 20240617 | 185100 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 31 | 20240617 | 185000 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 32 | 20240617 | 184900 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 7034 |
| 33 | 20240617 | 184800 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 34 | 20240617 | 184700 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 35 | 20240617 | 184600 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 36 | 20240617 | 184500 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 37 | 20240617 | 184400 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 38 | 20240617 | 184300 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 39 | 20240617 | 184200 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 40 | 20240617 | 184100 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 41 | 20240617 | 184000 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 42 | 20240617 | 183900 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 43 | 20240617 | 183800 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 44 | 20240617 | 183700 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 45 | 20240617 | 183600 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 46 | 20240617 | 183500 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 47 | 20240617 | 183400 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 48 | 20240617 | 183300 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 49 | 20240617 | 183200 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 50 | 20240617 | 183100 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 51 | 20240617 | 183000 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 52 | 20240617 | 182900 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 53 | 20240617 | 182800 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 54 | 20240617 | 182700 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 55 | 20240617 | 182600 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 56 | 20240617 | 182500 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 57 | 20240617 | 182400 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 58 | 20240617 | 182300 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 59 | 20240617 | 182200 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 60 | 20240617 | 182100 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 61 | 20240617 | 182000 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 62 | 20240617 | 181900 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 7034 |
| 63 | 20240617 | 181800 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 64 | 20240617 | 181700 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 65 | 20240617 | 181600 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 66 | 20240617 | 181500 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 67 | 20240617 | 181400 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 68 | 20240617 | 181300 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 69 | 20240617 | 181200 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 70 | 20240617 | 181100 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 71 | 20240617 | 181000 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 72 | 20240617 | 180900 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 73 | 20240617 | 180800 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 74 | 20240617 | 180700 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 75 | 20240617 | 180600 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 76 | 20240617 | 180500 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 77 | 20240617 | 180400 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 78 | 20240617 | 180300 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 79 | 20240617 | 180200 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 80 | 20240617 | 180100 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 81 | 20240617 | 180000 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 82 | 20240617 | 175900 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 83 | 20240617 | 175800 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 84 | 20240617 | 175700 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 85 | 20240617 | 175600 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 86 | 20240617 | 175500 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 87 | 20240617 | 175400 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 88 | 20240617 | 175300 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 89 | 20240617 | 175200 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 90 | 20240617 | 175100 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 91 | 20240617 | 175000 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 92 | 20240617 | 174900 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 7034 |
| 93 | 20240617 | 174800 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 94 | 20240617 | 174700 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 95 | 20240617 | 174600 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 96 | 20240617 | 174500 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 97 | 20240617 | 174400 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 98 | 20240617 | 174300 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 99 | 20240617 | 174200 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 100 | 20240617 | 174100 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 101 | 20240617 | 174000 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 102 | 20240617 | 173900 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 103 | 20240617 | 173800 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 104 | 20240617 | 173700 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 105 | 20240617 | 173600 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 106 | 20240617 | 173500 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 107 | 20240617 | 173400 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 108 | 20240617 | 173300 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 109 | 20240617 | 173200 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 110 | 20240617 | 173100 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 111 | 20240617 | 173000 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 112 | 20240617 | 172900 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 113 | 20240617 | 172800 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 114 | 20240617 | 172700 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 115 | 20240617 | 172600 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 116 | 20240617 | 172500 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 117 | 20240617 | 172400 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 118 | 20240617 | 172300 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 119 | 20240617 | 172200 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 120 | 20240617 | 172100 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 121 | 20240617 | 172000 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 122 | 20240617 | 171900 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 7034 |
| 123 | 20240617 | 171800 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 124 | 20240617 | 171700 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 125 | 20240617 | 171600 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 126 | 20240617 | 171500 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 127 | 20240617 | 171400 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 128 | 20240617 | 171300 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 129 | 20240617 | 171200 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 130 | 20240617 | 171100 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 131 | 20240617 | 171000 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 132 | 20240617 | 170900 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 133 | 20240617 | 170800 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 134 | 20240617 | 170700 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 135 | 20240617 | 170600 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 136 | 20240617 | 170500 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 137 | 20240617 | 170400 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 138 | 20240617 | 170300 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 139 | 20240617 | 170200 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 140 | 20240617 | 170100 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 141 | 20240617 | 170000 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 142 | 20240617 | 165900 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 143 | 20240617 | 165800 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 144 | 20240617 | 165700 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 145 | 20240617 | 165600 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 146 | 20240617 | 165500 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 147 | 20240617 | 165400 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 148 | 20240617 | 165300 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 149 | 20240617 | 165200 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 150 | 20240617 | 165100 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 151 | 20240617 | 165000 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 152 | 20240617 | 164900 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 7034 |
| 153 | 20240617 | 164800 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 154 | 20240617 | 164700 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 155 | 20240617 | 164600 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 156 | 20240617 | 164500 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 157 | 20240617 | 164400 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 158 | 20240617 | 164300 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 159 | 20240617 | 164200 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 160 | 20240617 | 164100 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 161 | 20240617 | 164000 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 162 | 20240617 | 163900 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 163 | 20240617 | 163800 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 164 | 20240617 | 163700 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 165 | 20240617 | 163600 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 166 | 20240617 | 163500 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 167 | 20240617 | 163400 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 168 | 20240617 | 163300 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 169 | 20240617 | 163200 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 170 | 20240617 | 163100 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 171 | 20240617 | 163000 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 172 | 20240617 | 162900 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 173 | 20240617 | 162800 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 174 | 20240617 | 162700 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 175 | 20240617 | 162600 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 176 | 20240617 | 162500 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 177 | 20240617 | 162400 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 178 | 20240617 | 162300 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 179 | 20240617 | 162200 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 180 | 20240617 | 162100 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 181 | 20240617 | 162000 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 182 | 20240617 | 161900 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 7034 |
| 183 | 20240617 | 161800 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 184 | 20240617 | 161700 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 185 | 20240617 | 161600 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 186 | 20240617 | 161500 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 187 | 20240617 | 161400 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 188 | 20240617 | 161300 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 189 | 20240617 | 161200 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 190 | 20240617 | 161100 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 191 | 20240617 | 161000 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 192 | 20240617 | 160900 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 193 | 20240617 | 160800 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 194 | 20240617 | 160700 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 195 | 20240617 | 160600 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 196 | 20240617 | 160500 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 197 | 20240617 | 160400 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 198 | 20240617 | 160300 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 199 | 20240617 | 160200 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 200 | 20240617 | 160100 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 201 | 20240617 | 160000 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 202 | 20240617 | 155900 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 203 | 20240617 | 155800 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 204 | 20240617 | 155700 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 205 | 20240617 | 155600 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 206 | 20240617 | 155500 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 207 | 20240617 | 155400 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 208 | 20240617 | 155300 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 209 | 20240617 | 155200 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 210 | 20240617 | 155100 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 211 | 20240617 | 155000 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 212 | 20240617 | 154900 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 7034 |
| 213 | 20240617 | 154800 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 214 | 20240617 | 154700 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 215 | 20240617 | 154600 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 216 | 20240617 | 154500 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 217 | 20240617 | 154400 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 218 | 20240617 | 154300 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 219 | 20240617 | 154200 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 220 | 20240617 | 154100 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 221 | 20240617 | 154000 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 222 | 20240617 | 153900 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 223 | 20240617 | 153800 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 224 | 20240617 | 153700 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 225 | 20240617 | 153600 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 226 | 20240617 | 153500 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 227 | 20240617 | 153400 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 228 | 20240617 | 153300 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 229 | 20240617 | 153200 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 230 | 20240617 | 153100 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 231 | 20240617 | 153000 | 2578600880 | 4180 | 4180 | 4180 | 4180 | 7034 |
| 232 | 20240617 | 152900 | 2549198760 | 4170 | 4170 | 4170 | 4170 | 0 |
| 233 | 20240617 | 152800 | 2549198760 | 4170 | 4170 | 4170 | 4170 | 0 |
| 234 | 20240617 | 152700 | 2549198760 | 4170 | 4170 | 4170 | 4170 | 0 |
| 235 | 20240617 | 152600 | 2549198760 | 4170 | 4170 | 4170 | 4170 | 0 |
| 236 | 20240617 | 152500 | 2549198760 | 4170 | 4170 | 4170 | 4170 | 0 |
| 237 | 20240617 | 152400 | 2549198760 | 4170 | 4170 | 4170 | 4170 | 0 |
| 238 | 20240617 | 152300 | 2549198760 | 4170 | 4170 | 4170 | 4170 | 0 |
| 239 | 20240617 | 152200 | 2549198760 | 4170 | 4170 | 4170 | 4170 | 0 |
| 240 | 20240617 | 152100 | 2549198760 | 4170 | 4170 | 4170 | 4170 | 0 |
| 241 | 20240617 | 152000 | 2549198760 | 4170 | 4170 | 4170 | 4170 | 0 |
| 242 | 20240617 | 151900 | 2549198760 | 4170 | 4170 | 4170 | 4160 | 1192 |
| 243 | 20240617 | 151800 | 2544233405 | 4170 | 4180 | 4180 | 4165 | 8574 |
| 244 | 20240617 | 151700 | 2508477880 | 4175 | 4180 | 4190 | 4175 | 315 |
| 245 | 20240617 | 151600 | 2507161150 | 4180 | 4185 | 4190 | 4175 | 57 |
| 246 | 20240617 | 151500 | 2506922980 | 4185 | 4170 | 4190 | 4170 | 2552 |
| 247 | 20240617 | 151400 | 2496255440 | 4170 | 4180 | 4190 | 4170 | 10954 |
| 248 | 20240617 | 151300 | 2450516645 | 4190 | 4190 | 4195 | 4180 | 322 |
| 249 | 20240617 | 151200 | 2449167465 | 4190 | 4190 | 4190 | 4185 | 1581 |
| 250 | 20240617 | 151100 | 2442544895 | 4190 | 4190 | 4190 | 4180 | 83 |
| 251 | 20240617 | 151000 | 2442197185 | 4185 | 4185 | 4190 | 4185 | 69 |
| 252 | 20240617 | 150900 | 2441908335 | 4190 | 4190 | 4190 | 4190 | 1687 |
| 253 | 20240617 | 150800 | 2434839805 | 4190 | 4185 | 4190 | 4185 | 1205 |
| 254 | 20240617 | 150700 | 2429796795 | 4190 | 4190 | 4190 | 4190 | 16 |
| 255 | 20240617 | 150600 | 2429729755 | 4190 | 4180 | 4190 | 4180 | 1495 |
| 256 | 20240617 | 150500 | 2423466225 | 4180 | 4185 | 4190 | 4180 | 568 |
| 257 | 20240617 | 150400 | 2421088885 | 4175 | 4190 | 4190 | 4175 | 663 |
| 258 | 20240617 | 150300 | 2418316690 | 4190 | 4195 | 4195 | 4190 | 1377 |
| 259 | 20240617 | 150200 | 2412546230 | 4190 | 4190 | 4195 | 4190 | 32 |
| 260 | 20240617 | 150100 | 2412412140 | 4190 | 4185 | 4190 | 4185 | 1676 |
| 261 | 20240617 | 150000 | 2405391195 | 4185 | 4190 | 4190 | 4180 | 8831 |
| 262 | 20240617 | 145900 | 2368468185 | 4190 | 4190 | 4190 | 4190 | 258 |
| 263 | 20240617 | 145800 | 2367387165 | 4190 | 4190 | 4190 | 4190 | 21 |
| 264 | 20240617 | 145700 | 2367299175 | 4190 | 4195 | 4195 | 4190 | 331 |
| 265 | 20240617 | 145600 | 2365910690 | 4195 | 4195 | 4195 | 4195 | 12 |
| 266 | 20240617 | 145500 | 2365860350 | 4195 | 4195 | 4200 | 4195 | 38 |
| 267 | 20240617 | 145400 | 2365700840 | 4205 | 4200 | 4210 | 4195 | 692 |
| 268 | 20240617 | 145300 | 2362793370 | 4205 | 4210 | 4210 | 4185 | 3863 |
| 269 | 20240617 | 145200 | 2346595310 | 4210 | 4205 | 4215 | 4205 | 2073 |
| 270 | 20240617 | 145100 | 2337872340 | 4205 | 4195 | 4205 | 4195 | 2002 |
| 271 | 20240617 | 145000 | 2329463945 | 4195 | 4220 | 4220 | 4195 | 2867 |
| 272 | 20240617 | 144900 | 2317429415 | 4205 | 4200 | 4220 | 4200 | 2850 |
| 273 | 20240617 | 144800 | 2305433885 | 4200 | 4210 | 4210 | 4195 | 220 |
| 274 | 20240617 | 144700 | 2304509790 | 4210 | 4210 | 4210 | 4210 | 16 |
| 275 | 20240617 | 144600 | 2304442430 | 4210 | 4210 | 4210 | 4210 | 302 |
| 276 | 20240617 | 144500 | 2303171010 | 4210 | 4205 | 4210 | 4205 | 1084 |
| 277 | 20240617 | 144400 | 2298609105 | 4205 | 4200 | 4205 | 4200 | 36 |
| 278 | 20240617 | 144300 | 2298457795 | 4200 | 4200 | 4200 | 4190 | 129 |
| 279 | 20240617 | 144200 | 2297916865 | 4200 | 4190 | 4200 | 4190 | 947 |
| 280 | 20240617 | 144100 | 2293945930 | 4195 | 4195 | 4195 | 4190 | 827 |
| 281 | 20240617 | 144000 | 2290479900 | 4200 | 4200 | 4200 | 4200 | 305 |
| 282 | 20240617 | 143900 | 2289198900 | 4200 | 4200 | 4200 | 4200 | 48 |
| 283 | 20240617 | 143800 | 2288997300 | 4205 | 4205 | 4205 | 4205 | 290 |
| 284 | 20240617 | 143700 | 2287777850 | 4205 | 4205 | 4205 | 4205 | 5 |
| 285 | 20240617 | 143600 | 2287756825 | 4210 | 4210 | 4210 | 4210 | 0 |
| 286 | 20240617 | 143500 | 2287756825 | 4210 | 4210 | 4210 | 4205 | 1003 |
| 287 | 20240617 | 143400 | 2283539160 | 4205 | 4205 | 4210 | 4205 | 654 |
| 288 | 20240617 | 143300 | 2280789060 | 4205 | 4205 | 4205 | 4205 | 1 |
| 289 | 20240617 | 143200 | 2280784855 | 4215 | 4205 | 4220 | 4205 | 3058 |
| 290 | 20240617 | 143100 | 2267908820 | 4210 | 4200 | 4210 | 4200 | 4130 |
| 291 | 20240617 | 143000 | 2250552125 | 4200 | 4200 | 4200 | 4200 | 0 |
| 292 | 20240617 | 142900 | 2250552125 | 4200 | 4200 | 4200 | 4200 | 8 |
| 293 | 20240617 | 142800 | 2250518525 | 4200 | 4200 | 4200 | 4200 | 0 |
| 294 | 20240617 | 142700 | 2250518525 | 4200 | 4200 | 4200 | 4200 | 296 |
| 295 | 20240617 | 142600 | 2249275325 | 4200 | 4200 | 4200 | 4200 | 11 |
| 296 | 20240617 | 142500 | 2249229125 | 4200 | 4200 | 4200 | 4200 | 265 |
| 297 | 20240617 | 142400 | 2248116125 | 4200 | 4200 | 4200 | 4200 | 15 |
| 298 | 20240617 | 142300 | 2248053125 | 4195 | 4195 | 4195 | 4195 | 75 |
| 299 | 20240617 | 142200 | 2247738500 | 4195 | 4195 | 4195 | 4190 | 252 |
| 300 | 20240617 | 142100 | 2246681365 | 4195 | 4195 | 4195 | 4195 | 1 |
| 301 | 20240617 | 142000 | 2246677170 | 4195 | 4195 | 4195 | 4195 | 1 |
| 302 | 20240617 | 141900 | 2246672975 | 4195 | 4195 | 4195 | 4195 | 300 |
| 303 | 20240617 | 141800 | 2245414475 | 4195 | 4195 | 4195 | 4195 | 10 |
| 304 | 20240617 | 141700 | 2245372525 | 4195 | 4195 | 4195 | 4195 | 154 |
| 305 | 20240617 | 141600 | 2244726495 | 4200 | 4195 | 4200 | 4195 | 291 |
| 306 | 20240617 | 141500 | 2243505745 | 4200 | 4205 | 4205 | 4200 | 3032 |
| 307 | 20240617 | 141400 | 2230771295 | 4205 | 4205 | 4205 | 4205 | 9 |
| 308 | 20240617 | 141300 | 2230733450 | 4205 | 4205 | 4205 | 4205 | 1 |
| 309 | 20240617 | 141200 | 2230729245 | 4205 | 4205 | 4205 | 4205 | 344 |
| 310 | 20240617 | 141100 | 2229282725 | 4205 | 4205 | 4205 | 4205 | 7 |
| 311 | 20240617 | 141000 | 2229253290 | 4205 | 4205 | 4205 | 4205 | 0 |
| 312 | 20240617 | 140900 | 2229253290 | 4205 | 4205 | 4205 | 4205 | 57 |
| 313 | 20240617 | 140800 | 2229013605 | 4205 | 4205 | 4205 | 4205 | 289 |
| 314 | 20240617 | 140700 | 2227798360 | 4205 | 4205 | 4205 | 4205 | 7 |
| 315 | 20240617 | 140600 | 2227768925 | 4205 | 4205 | 4205 | 4205 | 4 |
| 316 | 20240617 | 140500 | 2227752105 | 4205 | 4205 | 4205 | 4205 | 5 |
| 317 | 20240617 | 140400 | 2227731080 | 4205 | 4200 | 4205 | 4200 | 343 |
| 318 | 20240617 | 140300 | 2226288880 | 4200 | 4200 | 4200 | 4200 | 92 |
| 319 | 20240617 | 140200 | 2225902480 | 4205 | 4205 | 4205 | 4205 | 0 |
| 320 | 20240617 | 140100 | 2225902480 | 4205 | 4205 | 4205 | 4205 | 28 |
| 321 | 20240617 | 140000 | 2225784740 | 4205 | 4210 | 4210 | 4205 | 505 |
| 322 | 20240617 | 135900 | 2223661090 | 4210 | 4210 | 4210 | 4205 | 17 |
| 323 | 20240617 | 135800 | 2223589540 | 4210 | 4210 | 4210 | 4210 | 0 |
| 324 | 20240617 | 135700 | 2223589540 | 4210 | 4210 | 4210 | 4210 | 290 |
| 325 | 20240617 | 135600 | 2222368640 | 4205 | 4210 | 4210 | 4205 | 36 |
| 326 | 20240617 | 135500 | 2222217230 | 4210 | 4210 | 4210 | 4205 | 1012 |
| 327 | 20240617 | 135400 | 2217961710 | 4210 | 4205 | 4210 | 4205 | 186 |
| 328 | 20240617 | 135300 | 2217179150 | 4205 | 4205 | 4205 | 4205 | 1097 |
| 329 | 20240617 | 135200 | 2212566265 | 4205 | 4205 | 4205 | 4205 | 0 |
| 330 | 20240617 | 135100 | 2212566265 | 4205 | 4205 | 4205 | 4205 | 5 |
| 331 | 20240617 | 135000 | 2212545240 | 4200 | 4215 | 4215 | 4200 | 2715 |
| 332 | 20240617 | 134900 | 2201130280 | 4225 | 4220 | 4225 | 4215 | 367 |
| 333 | 20240617 | 134800 | 2199580355 | 4230 | 4195 | 4250 | 4195 | 42499 |
| 334 | 20240617 | 134700 | 2020131205 | 4190 | 4190 | 4190 | 4190 | 256 |
| 335 | 20240617 | 134600 | 2019058565 | 4195 | 4195 | 4195 | 4195 | 5 |
| 336 | 20240617 | 134500 | 2019037590 | 4195 | 4195 | 4195 | 4195 | 528 |
| 337 | 20240617 | 134400 | 2016822630 | 4195 | 4195 | 4195 | 4195 | 11 |
| 338 | 20240617 | 134300 | 2016776485 | 4195 | 4195 | 4195 | 4195 | 0 |
| 339 | 20240617 | 134200 | 2016776485 | 4195 | 4195 | 4195 | 4195 | 0 |
| 340 | 20240617 | 134100 | 2016776485 | 4195 | 4195 | 4195 | 4195 | 296 |
| 341 | 20240617 | 134000 | 2015534765 | 4195 | 4190 | 4195 | 4190 | 23 |
| 342 | 20240617 | 133900 | 2015438380 | 4195 | 4195 | 4195 | 4195 | 0 |
| 343 | 20240617 | 133800 | 2015438380 | 4195 | 4195 | 4195 | 4195 | 310 |
| 344 | 20240617 | 133700 | 2014137930 | 4195 | 4195 | 4195 | 4195 | 0 |
| 345 | 20240617 | 133600 | 2014137930 | 4195 | 4195 | 4195 | 4195 | 4 |
| 346 | 20240617 | 133500 | 2014121150 | 4190 | 4190 | 4190 | 4190 | 0 |
| 347 | 20240617 | 133400 | 2014121150 | 4190 | 4195 | 4195 | 4190 | 392 |
| 348 | 20240617 | 133300 | 2012477210 | 4195 | 4190 | 4195 | 4190 | 1079 |
| 349 | 20240617 | 133200 | 2007956155 | 4190 | 4190 | 4190 | 4190 | 4700 |
| 350 | 20240617 | 133100 | 1988263155 | 4195 | 4195 | 4195 | 4195 | 156 |
| 351 | 20240617 | 133000 | 1987608735 | 4195 | 4195 | 4195 | 4195 | 293 |
| 352 | 20240617 | 132900 | 1986379600 | 4195 | 4195 | 4195 | 4195 | 0 |
| 353 | 20240617 | 132800 | 1986379600 | 4195 | 4195 | 4195 | 4195 | 8 |
| 354 | 20240617 | 132700 | 1986346040 | 4195 | 4195 | 4195 | 4195 | 0 |
| 355 | 20240617 | 132600 | 1986346040 | 4195 | 4195 | 4195 | 4195 | 295 |
| 356 | 20240617 | 132500 | 1985108515 | 4190 | 4195 | 4195 | 4190 | 89 |
| 357 | 20240617 | 132400 | 1984735360 | 4195 | 4195 | 4195 | 4195 | 48 |
| 358 | 20240617 | 132300 | 1984534000 | 4190 | 4190 | 4195 | 4180 | 2792 |
| 359 | 20240617 | 132200 | 1972853660 | 4190 | 4190 | 4190 | 4190 | 274 |
| 360 | 20240617 | 132100 | 1971705600 | 4190 | 4190 | 4190 | 4190 | 122 |
| 361 | 20240617 | 132000 | 1971194420 | 4190 | 4190 | 4190 | 4190 | 0 |
| 362 | 20240617 | 131900 | 1971194420 | 4190 | 4190 | 4190 | 4190 | 104 |
| 363 | 20240617 | 131800 | 1970758660 | 4190 | 4190 | 4190 | 4190 | 198 |
| 364 | 20240617 | 131700 | 1969929040 | 4180 | 4180 | 4180 | 4180 | 70 |
| 365 | 20240617 | 131600 | 1969636440 | 4180 | 4185 | 4185 | 4180 | 450 |
| 366 | 20240617 | 131500 | 1967755425 | 4190 | 4190 | 4190 | 4185 | 6362 |
| 367 | 20240617 | 131400 | 1941124330 | 4195 | 4195 | 4195 | 4195 | 1 |
| 368 | 20240617 | 131300 | 1941120135 | 4190 | 4190 | 4190 | 4190 | 3 |
| 369 | 20240617 | 131200 | 1941107565 | 4195 | 4190 | 4195 | 4190 | 25 |
| 370 | 20240617 | 131100 | 1941002810 | 4185 | 4190 | 4190 | 4185 | 298 |
| 371 | 20240617 | 131000 | 1939754195 | 4190 | 4190 | 4190 | 4190 | 5 |
| 372 | 20240617 | 130900 | 1939733245 | 4190 | 4190 | 4190 | 4190 | 30 |
| 373 | 20240617 | 130800 | 1939607545 | 4195 | 4190 | 4195 | 4190 | 4573 |
| 374 | 20240617 | 130700 | 1920446670 | 4195 | 4195 | 4195 | 4195 | 290 |
| 375 | 20240617 | 130600 | 1919230120 | 4190 | 4190 | 4190 | 4180 | 7301 |
| 376 | 20240617 | 130500 | 1888642970 | 4195 | 4190 | 4195 | 4180 | 866 |
| 377 | 20240617 | 130400 | 1885022230 | 4190 | 4195 | 4195 | 4190 | 181 |
| 378 | 20240617 | 130300 | 1884262940 | 4195 | 4190 | 4195 | 4190 | 123 |
| 379 | 20240617 | 130200 | 1883746965 | 4195 | 4195 | 4200 | 4195 | 5707 |
| 380 | 20240617 | 130100 | 1859805875 | 4195 | 4200 | 4200 | 4195 | 1551 |
| 381 | 20240617 | 130000 | 1853299425 | 4200 | 4200 | 4200 | 4200 | 6 |
| 382 | 20240617 | 125900 | 1853274225 | 4200 | 4165 | 4200 | 4165 | 17057 |
| 383 | 20240617 | 125800 | 1781826985 | 4165 | 4165 | 4165 | 4165 | 108 |
| 384 | 20240617 | 125700 | 1781377165 | 4165 | 4165 | 4165 | 4165 | 3 |
| 385 | 20240617 | 125600 | 1781364670 | 4165 | 4165 | 4165 | 4155 | 8858 |
| 386 | 20240617 | 125500 | 1744516870 | 4170 | 4175 | 4175 | 4170 | 9 |
| 387 | 20240617 | 125400 | 1744479310 | 4170 | 4170 | 4170 | 4170 | 50 |
| 388 | 20240617 | 125300 | 1744270810 | 4175 | 4175 | 4175 | 4175 | 50 |
| 389 | 20240617 | 125200 | 1744062060 | 4175 | 4175 | 4175 | 4175 | 250 |
| 390 | 20240617 | 125100 | 1743018310 | 4175 | 4180 | 4180 | 4175 | 126 |
| 391 | 20240617 | 125000 | 1742491760 | 4180 | 4185 | 4185 | 4180 | 107 |
| 392 | 20240617 | 124900 | 1742043985 | 4190 | 4175 | 4190 | 4175 | 11993 |
| 393 | 20240617 | 124800 | 1691906555 | 4175 | 4175 | 4175 | 4175 | 298 |
| 394 | 20240617 | 124700 | 1690662405 | 4175 | 4175 | 4175 | 4175 | 30 |
| 395 | 20240617 | 124600 | 1690537155 | 4175 | 4175 | 4175 | 4175 | 5 |
| 396 | 20240617 | 124500 | 1690516280 | 4180 | 4180 | 4180 | 4180 | 6 |
| 397 | 20240617 | 124400 | 1690491200 | 4180 | 4180 | 4180 | 4180 | 861 |
| 398 | 20240617 | 124300 | 1686892220 | 4185 | 4185 | 4185 | 4185 | 8 |
| 399 | 20240617 | 124200 | 1686858740 | 4180 | 4180 | 4180 | 4180 | 4292 |
| 400 | 20240617 | 124100 | 1668918180 | 4185 | 4185 | 4185 | 4185 | 0 |
| 401 | 20240617 | 124000 | 1668918180 | 4185 | 4185 | 4185 | 4185 | 395 |
| 402 | 20240617 | 123900 | 1667265105 | 4180 | 4180 | 4180 | 4180 | 0 |
| 403 | 20240617 | 123800 | 1667265105 | 4180 | 4185 | 4185 | 4180 | 2008 |
| 404 | 20240617 | 123700 | 1658871625 | 4185 | 4185 | 4185 | 4180 | 2315 |
| 405 | 20240617 | 123600 | 1649188350 | 4180 | 4185 | 4185 | 4180 | 210 |
| 406 | 20240617 | 123500 | 1648310000 | 4185 | 4180 | 4185 | 4180 | 2313 |
| 407 | 20240617 | 123400 | 1638639130 | 4185 | 4185 | 4185 | 4185 | 0 |
| 408 | 20240617 | 123300 | 1638639130 | 4185 | 4185 | 4185 | 4185 | 796 |
| 409 | 20240617 | 123200 | 1635307870 | 4185 | 4180 | 4185 | 4180 | 58 |
| 410 | 20240617 | 123100 | 1635065215 | 4180 | 4170 | 4180 | 4170 | 2771 |
| 411 | 20240617 | 123000 | 1623499180 | 4170 | 4170 | 4170 | 4170 | 6 |
| 412 | 20240617 | 122900 | 1623474160 | 4165 | 4165 | 4165 | 4165 | 403 |
| 413 | 20240617 | 122800 | 1621795665 | 4170 | 4170 | 4170 | 4170 | 0 |
| 414 | 20240617 | 122700 | 1621795665 | 4170 | 4170 | 4170 | 4170 | 10 |
| 415 | 20240617 | 122600 | 1621753965 | 4170 | 4170 | 4170 | 4170 | 1 |
| 416 | 20240617 | 122500 | 1621749795 | 4170 | 4165 | 4170 | 4160 | 790 |
| 417 | 20240617 | 122400 | 1618460475 | 4170 | 4170 | 4170 | 4170 | 328 |
| 418 | 20240617 | 122300 | 1617092715 | 4170 | 4175 | 4175 | 4170 | 11951 |
| 419 | 20240617 | 122200 | 1567242030 | 4175 | 4160 | 4175 | 4160 | 9715 |
| 420 | 20240617 | 122100 | 1526766475 | 4160 | 4160 | 4160 | 4160 | 290 |
| 421 | 20240617 | 122000 | 1525560075 | 4160 | 4160 | 4160 | 4160 | 13 |
| 422 | 20240617 | 121900 | 1525505995 | 4165 | 4150 | 4165 | 4150 | 16928 |
| 423 | 20240617 | 121800 | 1455128140 | 4150 | 4155 | 4155 | 4150 | 300 |
| 424 | 20240617 | 121700 | 1453881690 | 4155 | 4150 | 4155 | 4150 | 111 |
| 425 | 20240617 | 121600 | 1453420500 | 4150 | 4150 | 4150 | 4150 | 0 |
| 426 | 20240617 | 121500 | 1453420500 | 4150 | 4150 | 4150 | 4150 | 0 |
| 427 | 20240617 | 121400 | 1453420500 | 4150 | 4145 | 4150 | 4145 | 313 |
| 428 | 20240617 | 121300 | 1452121665 | 4150 | 4150 | 4150 | 4150 | 73 |
| 429 | 20240617 | 121200 | 1451818715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 430 | 20240617 | 121100 | 1451818715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 431 | 20240617 | 121000 | 1451818715 | 4150 | 4150 | 4150 | 4150 | 395 |
| 432 | 20240617 | 120900 | 1450179465 | 4150 | 4150 | 4150 | 4150 | 0 |
| 433 | 20240617 | 120800 | 1450179465 | 4150 | 4150 | 4150 | 4150 | 1 |
| 434 | 20240617 | 120700 | 1450175315 | 4150 | 4150 | 4150 | 4150 | 8 |
| 435 | 20240617 | 120600 | 1450142115 | 4150 | 4140 | 4150 | 4140 | 682 |
| 436 | 20240617 | 120500 | 1447315625 | 4135 | 4140 | 4140 | 4135 | 132 |
| 437 | 20240617 | 120400 | 1446769150 | 4135 | 4135 | 4135 | 4135 | 234 |
| 438 | 20240617 | 120300 | 1445801560 | 4135 | 4140 | 4140 | 4135 | 367 |
| 439 | 20240617 | 120200 | 1444283750 | 4140 | 4140 | 4140 | 4140 | 502 |
| 440 | 20240617 | 120100 | 1442205470 | 4135 | 4135 | 4135 | 4135 | 131 |
| 441 | 20240617 | 120000 | 1441663785 | 4135 | 4140 | 4140 | 4135 | 65 |
| 442 | 20240617 | 115900 | 1441394700 | 4135 | 4140 | 4140 | 4135 | 500 |
| 443 | 20240617 | 115800 | 1439325750 | 4135 | 4140 | 4140 | 4135 | 123 |
| 444 | 20240617 | 115700 | 1438816535 | 4140 | 4140 | 4140 | 4140 | 8 |
| 445 | 20240617 | 115600 | 1438783415 | 4135 | 4140 | 4140 | 4135 | 61 |
| 446 | 20240617 | 115500 | 1438530900 | 4145 | 4145 | 4145 | 4145 | 290 |
| 447 | 20240617 | 115400 | 1437328850 | 4145 | 4145 | 4145 | 4145 | 0 |
| 448 | 20240617 | 115300 | 1437328850 | 4145 | 4145 | 4145 | 4145 | 50 |
| 449 | 20240617 | 115200 | 1437121600 | 4135 | 4140 | 4145 | 4135 | 4702 |
| 450 | 20240617 | 115100 | 1417663825 | 4145 | 4155 | 4155 | 4145 | 10079 |
| 451 | 20240617 | 115000 | 1375879325 | 4155 | 4155 | 4155 | 4155 | 150 |
| 452 | 20240617 | 114900 | 1375256075 | 4155 | 4150 | 4155 | 4150 | 1060 |
| 453 | 20240617 | 114800 | 1370857045 | 4150 | 4150 | 4150 | 4150 | 0 |
| 454 | 20240617 | 114700 | 1370857045 | 4150 | 4150 | 4155 | 4150 | 1311 |
| 455 | 20240617 | 114600 | 1365414905 | 4150 | 4150 | 4150 | 4150 | 614 |
| 456 | 20240617 | 114500 | 1362866805 | 4150 | 4155 | 4155 | 4150 | 611 |
| 457 | 20240617 | 114400 | 1360331145 | 4155 | 4155 | 4155 | 4155 | 1278 |
| 458 | 20240617 | 114300 | 1355021055 | 4155 | 4150 | 4155 | 4150 | 606 |
| 459 | 20240617 | 114200 | 1352503155 | 4150 | 4150 | 4150 | 4150 | 50 |
| 460 | 20240617 | 114100 | 1352295655 | 4150 | 4150 | 4155 | 4145 | 413 |
| 461 | 20240617 | 114000 | 1350582600 | 4150 | 4150 | 4150 | 4150 | 1610 |
| 462 | 20240617 | 113900 | 1343901100 | 4155 | 4150 | 4155 | 4150 | 836 |
| 463 | 20240617 | 113800 | 1340427640 | 4155 | 4150 | 4160 | 4150 | 2129 |
| 464 | 20240617 | 113700 | 1331591765 | 4150 | 4165 | 4165 | 4150 | 18619 |
| 465 | 20240617 | 113600 | 1254241020 | 4165 | 4170 | 4170 | 4165 | 853 |
| 466 | 20240617 | 113500 | 1250686535 | 4165 | 4165 | 4165 | 4165 | 0 |
| 467 | 20240617 | 113400 | 1250686535 | 4165 | 4170 | 4170 | 4165 | 1449 |
| 468 | 20240617 | 113300 | 1244649045 | 4175 | 4170 | 4175 | 4170 | 1931 |
| 469 | 20240617 | 113200 | 1236596765 | 4175 | 4195 | 4195 | 4175 | 4866 |
| 470 | 20240617 | 113100 | 1216253310 | 4195 | 4190 | 4195 | 4190 | 14 |
| 471 | 20240617 | 113000 | 1216194615 | 4195 | 4190 | 4195 | 4190 | 180 |
| 472 | 20240617 | 112900 | 1215440405 | 4195 | 4200 | 4200 | 4195 | 646 |
| 473 | 20240617 | 112800 | 1212730400 | 4200 | 4195 | 4200 | 4195 | 496 |
| 474 | 20240617 | 112700 | 1210648230 | 4200 | 4205 | 4205 | 4200 | 6810 |
| 475 | 20240617 | 112600 | 1182045415 | 4205 | 4205 | 4205 | 4205 | 50 |
| 476 | 20240617 | 112500 | 1181835165 | 4210 | 4210 | 4210 | 4210 | 315 |
| 477 | 20240617 | 112400 | 1180509015 | 4215 | 4215 | 4215 | 4215 | 294 |
| 478 | 20240617 | 112300 | 1179269805 | 4215 | 4215 | 4215 | 4215 | 182 |
| 479 | 20240617 | 112200 | 1178502675 | 4215 | 4215 | 4215 | 4215 | 58 |
| 480 | 20240617 | 112100 | 1178258205 | 4215 | 4210 | 4215 | 4210 | 2007 |
| 481 | 20240617 | 112000 | 1169808700 | 4210 | 4210 | 4215 | 4210 | 5876 |
| 482 | 20240617 | 111900 | 1145067790 | 4210 | 4215 | 4215 | 4210 | 188 |
| 483 | 20240617 | 111800 | 1144275815 | 4215 | 4215 | 4215 | 4215 | 25 |
| 484 | 20240617 | 111700 | 1144170440 | 4215 | 4215 | 4215 | 4215 | 290 |
| 485 | 20240617 | 111600 | 1142948090 | 4215 | 4215 | 4215 | 4215 | 10 |
| 486 | 20240617 | 111500 | 1142905940 | 4210 | 4215 | 4215 | 4210 | 103 |
| 487 | 20240617 | 111400 | 1142472295 | 4215 | 4230 | 4230 | 4215 | 3704 |
| 488 | 20240617 | 111300 | 1126842015 | 4225 | 4225 | 4225 | 4225 | 268 |
| 489 | 20240617 | 111200 | 1125709715 | 4225 | 4225 | 4225 | 4225 | 15 |
| 490 | 20240617 | 111100 | 1125646340 | 4225 | 4225 | 4230 | 4225 | 515 |
| 491 | 20240617 | 111000 | 1123468355 | 4225 | 4225 | 4225 | 4225 | 68 |
| 492 | 20240617 | 110900 | 1123181055 | 4230 | 4230 | 4230 | 4230 | 296 |
| 493 | 20240617 | 110800 | 1121928975 | 4230 | 4230 | 4230 | 4230 | 99 |
| 494 | 20240617 | 110700 | 1121510205 | 4225 | 4225 | 4225 | 4225 | 0 |
| 495 | 20240617 | 110600 | 1121510205 | 4225 | 4220 | 4225 | 4220 | 1193 |
| 496 | 20240617 | 110500 | 1116469795 | 4225 | 4225 | 4225 | 4225 | 290 |
| 497 | 20240617 | 110400 | 1115244545 | 4225 | 4220 | 4225 | 4220 | 5045 |
| 498 | 20240617 | 110300 | 1093954610 | 4225 | 4225 | 4225 | 4225 | 52 |
| 499 | 20240617 | 110200 | 1093734910 | 4230 | 4225 | 4230 | 4225 | 229 |
| 500 | 20240617 | 110100 | 1092767380 | 4225 | 4225 | 4225 | 4225 | 318 |
| 501 | 20240617 | 110000 | 1091423830 | 4220 | 4225 | 4225 | 4220 | 552 |
| 502 | 20240617 | 105900 | 1089091985 | 4225 | 4220 | 4225 | 4220 | 10 |
| 503 | 20240617 | 105800 | 1089049755 | 4220 | 4225 | 4225 | 4220 | 329 |
| 504 | 20240617 | 105700 | 1087659765 | 4220 | 4220 | 4220 | 4220 | 314 |
| 505 | 20240617 | 105600 | 1086334685 | 4220 | 4220 | 4220 | 4220 | 17 |
| 506 | 20240617 | 105500 | 1086262945 | 4220 | 4220 | 4220 | 4220 | 57 |
| 507 | 20240617 | 105400 | 1086022405 | 4220 | 4185 | 4220 | 4185 | 11092 |
| 508 | 20240617 | 105300 | 1039432455 | 4180 | 4180 | 4180 | 4180 | 100 |
| 509 | 20240617 | 105200 | 1039014455 | 4180 | 4195 | 4195 | 4175 | 3086 |
| 510 | 20240617 | 105100 | 1026115970 | 4190 | 4185 | 4190 | 4185 | 61 |
| 511 | 20240617 | 105000 | 1025860385 | 4185 | 4185 | 4185 | 4180 | 1782 |
| 512 | 20240617 | 104900 | 1018410205 | 4190 | 4190 | 4190 | 4190 | 0 |
| 513 | 20240617 | 104800 | 1018410205 | 4190 | 4190 | 4190 | 4190 | 34 |
| 514 | 20240617 | 104700 | 1018267745 | 4180 | 4180 | 4180 | 4180 | 317 |
| 515 | 20240617 | 104600 | 1016942685 | 4180 | 4180 | 4185 | 4180 | 602 |
| 516 | 20240617 | 104500 | 1014423425 | 4185 | 4185 | 4185 | 4185 | 100 |
| 517 | 20240617 | 104400 | 1014004925 | 4185 | 4185 | 4185 | 4185 | 5 |
| 518 | 20240617 | 104300 | 1013984000 | 4180 | 4180 | 4180 | 4180 | 583 |
| 519 | 20240617 | 104200 | 1011547060 | 4180 | 4180 | 4185 | 4180 | 207 |
| 520 | 20240617 | 104100 | 1010681790 | 4180 | 4180 | 4185 | 4175 | 128 |
| 521 | 20240617 | 104000 | 1010147300 | 4175 | 4180 | 4185 | 4175 | 256 |
| 522 | 20240617 | 103900 | 1009078430 | 4180 | 4190 | 4195 | 4180 | 332 |
| 523 | 20240617 | 103800 | 1007687645 | 4195 | 4180 | 4195 | 4180 | 53 |
| 524 | 20240617 | 103700 | 1007465860 | 4190 | 4180 | 4195 | 4180 | 1825 |
| 525 | 20240617 | 103600 | 999830185 | 4185 | 4195 | 4195 | 4180 | 6969 |
| 526 | 20240617 | 103500 | 970638765 | 4190 | 4190 | 4200 | 4190 | 4569 |
| 527 | 20240617 | 103400 | 951488420 | 4190 | 4190 | 4190 | 4190 | 0 |
| 528 | 20240617 | 103300 | 951488420 | 4190 | 4195 | 4200 | 4175 | 46872 |
| 529 | 20240617 | 103200 | 755583555 | 4195 | 4195 | 4200 | 4190 | 6357 |
| 530 | 20240617 | 103100 | 728942820 | 4200 | 4200 | 4200 | 4195 | 188 |
| 531 | 20240617 | 103000 | 728154070 | 4195 | 4195 | 4195 | 4195 | 1 |
| 532 | 20240617 | 102900 | 728149875 | 4200 | 4190 | 4200 | 4190 | 2501 |
| 533 | 20240617 | 102800 | 717669630 | 4190 | 4190 | 4190 | 4190 | 10 |
| 534 | 20240617 | 102700 | 717627730 | 4190 | 4190 | 4190 | 4190 | 424 |
| 535 | 20240617 | 102600 | 715851170 | 4190 | 4190 | 4190 | 4180 | 3184 |
| 536 | 20240617 | 102500 | 702541715 | 4190 | 4165 | 4190 | 4165 | 7500 |
| 537 | 20240617 | 102400 | 671175785 | 4165 | 4175 | 4175 | 4165 | 201 |
| 538 | 20240617 | 102300 | 670338345 | 4175 | 4170 | 4175 | 4170 | 759 |
| 539 | 20240617 | 102200 | 667171860 | 4170 | 4170 | 4175 | 4170 | 34 |
| 540 | 20240617 | 102100 | 667030075 | 4175 | 4175 | 4175 | 4165 | 280 |
| 541 | 20240617 | 102000 | 665863065 | 4175 | 4175 | 4180 | 4175 | 910 |
| 542 | 20240617 | 101900 | 662063810 | 4175 | 4175 | 4175 | 4170 | 268 |
| 543 | 20240617 | 101800 | 660944985 | 4170 | 4175 | 4175 | 4170 | 133 |
| 544 | 20240617 | 101700 | 660390365 | 4175 | 4175 | 4175 | 4170 | 1503 |
| 545 | 20240617 | 101600 | 654122665 | 4175 | 4175 | 4175 | 4175 | 368 |
| 546 | 20240617 | 101500 | 652586265 | 4175 | 4175 | 4175 | 4160 | 14687 |
| 547 | 20240617 | 101400 | 591398615 | 4180 | 4185 | 4185 | 4180 | 1585 |
| 548 | 20240617 | 101300 | 584772250 | 4190 | 4180 | 4190 | 4180 | 1095 |
| 549 | 20240617 | 101200 | 580194235 | 4180 | 4190 | 4195 | 4180 | 4794 |
| 550 | 20240617 | 101100 | 560133450 | 4195 | 4195 | 4195 | 4185 | 267 |
| 551 | 20240617 | 101000 | 559015500 | 4195 | 4200 | 4200 | 4190 | 2485 |
| 552 | 20240617 | 100900 | 548601450 | 4200 | 4200 | 4200 | 4200 | 17 |
| 553 | 20240617 | 100800 | 548530050 | 4200 | 4205 | 4205 | 4195 | 934 |
| 554 | 20240617 | 100700 | 544608785 | 4210 | 4210 | 4210 | 4210 | 32 |
| 555 | 20240617 | 100600 | 544474065 | 4210 | 4200 | 4210 | 4200 | 2416 |
| 556 | 20240617 | 100500 | 534326765 | 4190 | 4215 | 4225 | 4190 | 7771 |
| 557 | 20240617 | 100400 | 501706875 | 4215 | 4210 | 4220 | 4195 | 5130 |
| 558 | 20240617 | 100300 | 480153905 | 4210 | 4215 | 4220 | 4210 | 450 |
| 559 | 20240617 | 100200 | 478257675 | 4220 | 4220 | 4220 | 4215 | 241 |
| 560 | 20240617 | 100100 | 477241850 | 4215 | 4225 | 4225 | 4215 | 1539 |
| 561 | 20240617 | 100000 | 470754755 | 4220 | 4215 | 4220 | 4215 | 302 |
| 562 | 20240617 | 095900 | 469480320 | 4220 | 4225 | 4225 | 4220 | 22 |
| 563 | 20240617 | 095800 | 469387475 | 4225 | 4225 | 4230 | 4225 | 569 |
| 564 | 20240617 | 095700 | 466983395 | 4225 | 4230 | 4230 | 4210 | 2756 |
| 565 | 20240617 | 095600 | 455373370 | 4215 | 4215 | 4215 | 4205 | 1664 |
| 566 | 20240617 | 095500 | 448361960 | 4225 | 4235 | 4235 | 4225 | 19483 |
| 567 | 20240617 | 095400 | 366046205 | 4225 | 4225 | 4225 | 4225 | 5847 |
| 568 | 20240617 | 095300 | 341342630 | 4225 | 4210 | 4225 | 4205 | 710 |
| 569 | 20240617 | 095200 | 338355015 | 4210 | 4235 | 4235 | 4205 | 1488 |
| 570 | 20240617 | 095100 | 332084010 | 4235 | 4220 | 4235 | 4220 | 1498 |
| 571 | 20240617 | 095000 | 325761435 | 4215 | 4220 | 4220 | 4215 | 202 |
| 572 | 20240617 | 094900 | 324909995 | 4220 | 4215 | 4220 | 4210 | 309 |
| 573 | 20240617 | 094800 | 323606055 | 4220 | 4220 | 4220 | 4210 | 50 |
| 574 | 20240617 | 094700 | 323395185 | 4220 | 4220 | 4220 | 4220 | 8 |
| 575 | 20240617 | 094600 | 323361425 | 4220 | 4220 | 4220 | 4215 | 92 |
| 576 | 20240617 | 094500 | 322973595 | 4220 | 4210 | 4220 | 4210 | 901 |
| 577 | 20240617 | 094400 | 319179150 | 4215 | 4220 | 4220 | 4215 | 8 |
| 578 | 20240617 | 094300 | 319145405 | 4220 | 4210 | 4220 | 4210 | 274 |
| 579 | 20240617 | 094200 | 317991805 | 4210 | 4220 | 4220 | 4200 | 1321 |
| 580 | 20240617 | 094100 | 312440125 | 4220 | 4215 | 4220 | 4215 | 343 |
| 581 | 20240617 | 094000 | 310992920 | 4220 | 4215 | 4220 | 4215 | 81 |
| 582 | 20240617 | 093900 | 310651450 | 4215 | 4225 | 4225 | 4215 | 111 |
| 583 | 20240617 | 093800 | 310183335 | 4225 | 4210 | 4225 | 4205 | 5716 |
| 584 | 20240617 | 093700 | 286098040 | 4215 | 4210 | 4215 | 4195 | 3154 |
| 585 | 20240617 | 093600 | 272848550 | 4215 | 4225 | 4225 | 4210 | 101 |
| 586 | 20240617 | 093500 | 272422690 | 4225 | 4225 | 4225 | 4220 | 39 |
| 587 | 20240617 | 093400 | 272258020 | 4225 | 4235 | 4235 | 4215 | 3206 |
| 588 | 20240617 | 093300 | 258734595 | 4235 | 4230 | 4235 | 4230 | 138 |
| 589 | 20240617 | 093200 | 258150775 | 4230 | 4230 | 4230 | 4230 | 68 |
| 590 | 20240617 | 093100 | 257863135 | 4230 | 4225 | 4235 | 4225 | 279 |
| 591 | 20240617 | 093000 | 256682860 | 4225 | 4210 | 4225 | 4210 | 1539 |
| 592 | 20240617 | 092900 | 250196495 | 4215 | 4215 | 4215 | 4215 | 1 |
| 593 | 20240617 | 092800 | 250192280 | 4215 | 4215 | 4215 | 4215 | 42 |
| 594 | 20240617 | 092700 | 250015250 | 4215 | 4230 | 4230 | 4210 | 5115 |
| 595 | 20240617 | 092600 | 228453535 | 4230 | 4230 | 4230 | 4230 | 423 |
| 596 | 20240617 | 092500 | 226664245 | 4230 | 4240 | 4245 | 4230 | 8392 |
| 597 | 20240617 | 092400 | 191115705 | 4245 | 4245 | 4245 | 4240 | 1723 |
| 598 | 20240617 | 092300 | 183803745 | 4240 | 4225 | 4240 | 4225 | 5071 |
| 599 | 20240617 | 092200 | 162348620 | 4220 | 4215 | 4220 | 4215 | 2003 |
| 600 | 20240617 | 092100 | 153903990 | 4210 | 4205 | 4210 | 4205 | 689 |
| 601 | 20240617 | 092000 | 151003830 | 4205 | 4205 | 4205 | 4205 | 222 |
| 602 | 20240617 | 091900 | 150070320 | 4200 | 4200 | 4200 | 4200 | 471 |
| 603 | 20240617 | 091800 | 148092120 | 4195 | 4200 | 4200 | 4195 | 106 |
| 604 | 20240617 | 091700 | 147647400 | 4195 | 4190 | 4200 | 4190 | 232 |
| 605 | 20240617 | 091600 | 146674705 | 4190 | 4190 | 4190 | 4190 | 101 |
| 606 | 20240617 | 091500 | 146251515 | 4190 | 4185 | 4190 | 4185 | 512 |
| 607 | 20240617 | 091400 | 144106895 | 4185 | 4190 | 4190 | 4185 | 310 |
| 608 | 20240617 | 091300 | 142808110 | 4195 | 4190 | 4195 | 4190 | 51 |
| 609 | 20240617 | 091200 | 142594415 | 4185 | 4185 | 4185 | 4185 | 1 |
| 610 | 20240617 | 091100 | 142590230 | 4185 | 4185 | 4190 | 4185 | 1168 |
| 611 | 20240617 | 091000 | 137700375 | 4185 | 4185 | 4185 | 4185 | 1477 |
| 612 | 20240617 | 090900 | 131519130 | 4185 | 4175 | 4185 | 4175 | 5160 |
| 613 | 20240617 | 090800 | 109950105 | 4175 | 4170 | 4175 | 4165 | 1039 |
| 614 | 20240617 | 090700 | 105619800 | 4165 | 4170 | 4180 | 4165 | 1064 |
| 615 | 20240617 | 090600 | 101179525 | 4165 | 4170 | 4210 | 4160 | 8250 |
| 616 | 20240617 | 090500 | 66788845 | 4160 | 4180 | 4225 | 4160 | 4929 |
| 617 | 20240617 | 090400 | 46161430 | 4180 | 4220 | 4220 | 4180 | 2578 |
| 618 | 20240617 | 090300 | 35329745 | 4220 | 4215 | 4225 | 4210 | 1483 |
| 619 | 20240617 | 090200 | 29077630 | 4215 | 4245 | 4245 | 4215 | 2874 |
| 620 | 20240617 | 090100 | 16908235 | 4245 | 4240 | 4245 | 4240 | 258 |
| 621 | 20240617 | 090000 | 15813750 | 4235 | 4240 | 4240 | 4235 | 3446 |