31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 193700 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 5248 |
| 3 | 20240617 | 193600 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 4 | 20240617 | 193500 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 5 | 20240617 | 193400 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 6 | 20240617 | 193300 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 7 | 20240617 | 193200 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 8 | 20240617 | 193100 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 9 | 20240617 | 193000 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 10 | 20240617 | 192900 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 11 | 20240617 | 192800 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 12 | 20240617 | 192700 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 13 | 20240617 | 192600 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 14 | 20240617 | 192500 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 15 | 20240617 | 192400 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 16 | 20240617 | 192300 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 17 | 20240617 | 192200 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 18 | 20240617 | 192100 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 19 | 20240617 | 192000 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 20 | 20240617 | 191900 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 21 | 20240617 | 191800 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 22 | 20240617 | 191700 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 23 | 20240617 | 191600 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 24 | 20240617 | 191500 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 25 | 20240617 | 191400 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 26 | 20240617 | 191300 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 27 | 20240617 | 191200 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 28 | 20240617 | 191100 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 29 | 20240617 | 191000 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 30 | 20240617 | 190900 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 31 | 20240617 | 190800 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 32 | 20240617 | 190700 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 5248 |
| 33 | 20240617 | 190600 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 34 | 20240617 | 190500 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 35 | 20240617 | 190400 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 36 | 20240617 | 190300 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 37 | 20240617 | 190200 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 38 | 20240617 | 190100 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 39 | 20240617 | 190000 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 40 | 20240617 | 185900 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 41 | 20240617 | 185800 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 42 | 20240617 | 185700 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 43 | 20240617 | 185600 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 44 | 20240617 | 185500 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 45 | 20240617 | 185400 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 46 | 20240617 | 185300 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 47 | 20240617 | 185200 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 48 | 20240617 | 185100 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 49 | 20240617 | 185000 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 50 | 20240617 | 184900 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 51 | 20240617 | 184800 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 52 | 20240617 | 184700 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 53 | 20240617 | 184600 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 54 | 20240617 | 184500 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 55 | 20240617 | 184400 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 56 | 20240617 | 184300 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 57 | 20240617 | 184200 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 58 | 20240617 | 184100 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 59 | 20240617 | 184000 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 60 | 20240617 | 183900 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 61 | 20240617 | 183800 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 62 | 20240617 | 183700 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 5248 |
| 63 | 20240617 | 183600 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 64 | 20240617 | 183500 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 65 | 20240617 | 183400 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 66 | 20240617 | 183300 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 67 | 20240617 | 183200 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 68 | 20240617 | 183100 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 69 | 20240617 | 183000 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 70 | 20240617 | 182900 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 71 | 20240617 | 182800 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 72 | 20240617 | 182700 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 73 | 20240617 | 182600 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 74 | 20240617 | 182500 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 75 | 20240617 | 182400 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 76 | 20240617 | 182300 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 77 | 20240617 | 182200 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 78 | 20240617 | 182100 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 79 | 20240617 | 182000 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 80 | 20240617 | 181900 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 81 | 20240617 | 181800 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 82 | 20240617 | 181700 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 83 | 20240617 | 181600 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 84 | 20240617 | 181500 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 85 | 20240617 | 181400 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 86 | 20240617 | 181300 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 87 | 20240617 | 181200 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 88 | 20240617 | 181100 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 89 | 20240617 | 181000 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 90 | 20240617 | 180900 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 91 | 20240617 | 180800 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 92 | 20240617 | 180700 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 5248 |
| 93 | 20240617 | 180600 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 94 | 20240617 | 180500 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 95 | 20240617 | 180400 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 96 | 20240617 | 180300 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 97 | 20240617 | 180200 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 98 | 20240617 | 180100 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 99 | 20240617 | 180000 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 100 | 20240617 | 175900 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 101 | 20240617 | 175800 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 102 | 20240617 | 175700 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 103 | 20240617 | 175600 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 104 | 20240617 | 175500 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 105 | 20240617 | 175400 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 106 | 20240617 | 175300 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 107 | 20240617 | 175200 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 108 | 20240617 | 175100 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 109 | 20240617 | 175000 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 110 | 20240617 | 174900 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 111 | 20240617 | 174800 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 112 | 20240617 | 174700 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 113 | 20240617 | 174600 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 114 | 20240617 | 174500 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 115 | 20240617 | 174400 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 116 | 20240617 | 174300 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 117 | 20240617 | 174200 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 118 | 20240617 | 174100 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 119 | 20240617 | 174000 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 120 | 20240617 | 173900 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 121 | 20240617 | 173800 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 122 | 20240617 | 173700 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 5248 |
| 123 | 20240617 | 173600 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 124 | 20240617 | 173500 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 125 | 20240617 | 173400 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 126 | 20240617 | 173300 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 127 | 20240617 | 173200 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 128 | 20240617 | 173100 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 129 | 20240617 | 173000 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 130 | 20240617 | 172900 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 131 | 20240617 | 172800 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 132 | 20240617 | 172700 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 133 | 20240617 | 172600 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 134 | 20240617 | 172500 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 135 | 20240617 | 172400 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 136 | 20240617 | 172300 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 137 | 20240617 | 172200 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 138 | 20240617 | 172100 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 139 | 20240617 | 172000 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 140 | 20240617 | 171900 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 141 | 20240617 | 171800 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 142 | 20240617 | 171700 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 143 | 20240617 | 171600 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 144 | 20240617 | 171500 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 145 | 20240617 | 171400 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 146 | 20240617 | 171300 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 147 | 20240617 | 171200 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 148 | 20240617 | 171100 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 149 | 20240617 | 171000 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 150 | 20240617 | 170900 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 151 | 20240617 | 170800 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 152 | 20240617 | 170700 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 5248 |
| 153 | 20240617 | 170600 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 154 | 20240617 | 170500 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 155 | 20240617 | 170400 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 156 | 20240617 | 170300 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 157 | 20240617 | 170200 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 158 | 20240617 | 170100 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 159 | 20240617 | 170000 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 160 | 20240617 | 165900 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 161 | 20240617 | 165800 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 162 | 20240617 | 165700 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 163 | 20240617 | 165600 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 164 | 20240617 | 165500 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 165 | 20240617 | 165400 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 166 | 20240617 | 165300 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 167 | 20240617 | 165200 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 168 | 20240617 | 165100 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 169 | 20240617 | 165000 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 170 | 20240617 | 164900 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 171 | 20240617 | 164800 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 172 | 20240617 | 164700 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 173 | 20240617 | 164600 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 174 | 20240617 | 164500 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 175 | 20240617 | 164400 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 176 | 20240617 | 164300 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 177 | 20240617 | 164200 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 178 | 20240617 | 164100 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 179 | 20240617 | 164000 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 180 | 20240617 | 163900 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 181 | 20240617 | 163800 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 182 | 20240617 | 163700 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 5248 |
| 183 | 20240617 | 163600 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 184 | 20240617 | 163500 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 185 | 20240617 | 163400 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 186 | 20240617 | 163300 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 187 | 20240617 | 163200 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 188 | 20240617 | 163100 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 189 | 20240617 | 163000 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 190 | 20240617 | 162900 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 191 | 20240617 | 162800 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 192 | 20240617 | 162700 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 193 | 20240617 | 162600 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 194 | 20240617 | 162500 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 195 | 20240617 | 162400 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 196 | 20240617 | 162300 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 197 | 20240617 | 162200 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 198 | 20240617 | 162100 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 199 | 20240617 | 162000 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 200 | 20240617 | 161900 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 201 | 20240617 | 161800 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 202 | 20240617 | 161700 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 203 | 20240617 | 161600 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 204 | 20240617 | 161500 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 205 | 20240617 | 161400 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 206 | 20240617 | 161300 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 207 | 20240617 | 161200 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 208 | 20240617 | 161100 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 209 | 20240617 | 161000 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 210 | 20240617 | 160900 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 211 | 20240617 | 160800 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 212 | 20240617 | 160700 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 5248 |
| 213 | 20240617 | 160600 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 214 | 20240617 | 160500 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 215 | 20240617 | 160400 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 216 | 20240617 | 160300 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 217 | 20240617 | 160200 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 218 | 20240617 | 160100 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 219 | 20240617 | 160000 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 220 | 20240617 | 155900 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 221 | 20240617 | 155800 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 222 | 20240617 | 155700 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 223 | 20240617 | 155600 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 224 | 20240617 | 155500 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 225 | 20240617 | 155400 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 226 | 20240617 | 155300 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 227 | 20240617 | 155200 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 228 | 20240617 | 155100 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 229 | 20240617 | 155000 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 230 | 20240617 | 154900 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 231 | 20240617 | 154800 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 232 | 20240617 | 154700 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 233 | 20240617 | 154600 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 234 | 20240617 | 154500 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 235 | 20240617 | 154400 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 236 | 20240617 | 154300 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 237 | 20240617 | 154200 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 238 | 20240617 | 154100 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 239 | 20240617 | 154000 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 240 | 20240617 | 153900 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 241 | 20240617 | 153800 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 242 | 20240617 | 153700 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 5248 |
| 243 | 20240617 | 153600 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 244 | 20240617 | 153500 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 245 | 20240617 | 153400 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 246 | 20240617 | 153300 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 247 | 20240617 | 153200 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 248 | 20240617 | 153100 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 249 | 20240617 | 153000 | 1241148025 | 3350 | 3350 | 3350 | 3350 | 5248 |
| 250 | 20240617 | 152900 | 1223567225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 251 | 20240617 | 152800 | 1223567225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 252 | 20240617 | 152700 | 1223567225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 253 | 20240617 | 152600 | 1223567225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 254 | 20240617 | 152500 | 1223567225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 255 | 20240617 | 152400 | 1223567225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 256 | 20240617 | 152300 | 1223567225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 257 | 20240617 | 152200 | 1223567225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 258 | 20240617 | 152100 | 1223567225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 259 | 20240617 | 152000 | 1223567225 | 3355 | 3355 | 3355 | 3355 | 0 |
| 260 | 20240617 | 151900 | 1223567225 | 3355 | 3360 | 3360 | 3350 | 2664 |
| 261 | 20240617 | 151800 | 1214639595 | 3360 | 3355 | 3360 | 3355 | 219 |
| 262 | 20240617 | 151700 | 1213903760 | 3360 | 3355 | 3360 | 3355 | 3094 |
| 263 | 20240617 | 151600 | 1203507925 | 3355 | 3365 | 3365 | 3355 | 497 |
| 264 | 20240617 | 151500 | 1201838960 | 3365 | 3360 | 3365 | 3355 | 1762 |
| 265 | 20240617 | 151400 | 1195925405 | 3360 | 3365 | 3365 | 3360 | 193 |
| 266 | 20240617 | 151300 | 1195276420 | 3365 | 3360 | 3365 | 3360 | 146 |
| 267 | 20240617 | 151200 | 1194785850 | 3360 | 3360 | 3360 | 3360 | 279 |
| 268 | 20240617 | 151100 | 1193848410 | 3365 | 3365 | 3365 | 3360 | 126 |
| 269 | 20240617 | 151000 | 1193424520 | 3365 | 3350 | 3365 | 3350 | 7039 |
| 270 | 20240617 | 150900 | 1169791015 | 3360 | 3350 | 3360 | 3350 | 333 |
| 271 | 20240617 | 150800 | 1168675435 | 3350 | 3360 | 3360 | 3350 | 741 |
| 272 | 20240617 | 150700 | 1166193075 | 3355 | 3355 | 3355 | 3345 | 2220 |
| 273 | 20240617 | 150600 | 1158758975 | 3360 | 3360 | 3360 | 3360 | 162 |
| 274 | 20240617 | 150500 | 1158214655 | 3360 | 3355 | 3360 | 3350 | 3147 |
| 275 | 20240617 | 150400 | 1147662095 | 3345 | 3345 | 3345 | 3345 | 34 |
| 276 | 20240617 | 150300 | 1147548365 | 3345 | 3355 | 3355 | 3345 | 267 |
| 277 | 20240617 | 150200 | 1146652590 | 3350 | 3350 | 3350 | 3350 | 3200 |
| 278 | 20240617 | 150100 | 1135932590 | 3345 | 3350 | 3350 | 3345 | 4443 |
| 279 | 20240617 | 150000 | 1121070255 | 3350 | 3355 | 3355 | 3345 | 3210 |
| 280 | 20240617 | 145900 | 1110323965 | 3350 | 3350 | 3350 | 3350 | 400 |
| 281 | 20240617 | 145800 | 1108983965 | 3355 | 3350 | 3355 | 3350 | 52 |
| 282 | 20240617 | 145700 | 1108809755 | 3355 | 3355 | 3355 | 3350 | 1633 |
| 283 | 20240617 | 145600 | 1103339185 | 3350 | 3350 | 3350 | 3350 | 1000 |
| 284 | 20240617 | 145500 | 1099989185 | 3350 | 3350 | 3350 | 3350 | 470 |
| 285 | 20240617 | 145400 | 1098414685 | 3350 | 3350 | 3350 | 3350 | 0 |
| 286 | 20240617 | 145300 | 1098414685 | 3350 | 3355 | 3355 | 3350 | 660 |
| 287 | 20240617 | 145200 | 1096203185 | 3355 | 3355 | 3355 | 3355 | 2 |
| 288 | 20240617 | 145100 | 1096196475 | 3350 | 3350 | 3350 | 3350 | 900 |
| 289 | 20240617 | 145000 | 1093181475 | 3350 | 3360 | 3360 | 3350 | 1735 |
| 290 | 20240617 | 144900 | 1087354300 | 3350 | 3350 | 3350 | 3350 | 0 |
| 291 | 20240617 | 144800 | 1087354300 | 3350 | 3350 | 3350 | 3350 | 100 |
| 292 | 20240617 | 144700 | 1087019300 | 3350 | 3360 | 3360 | 3350 | 1102 |
| 293 | 20240617 | 144600 | 1083326580 | 3355 | 3360 | 3360 | 3355 | 303 |
| 294 | 20240617 | 144500 | 1082310000 | 3360 | 3360 | 3360 | 3360 | 13 |
| 295 | 20240617 | 144400 | 1082266320 | 3355 | 3355 | 3355 | 3355 | 3101 |
| 296 | 20240617 | 144300 | 1071862465 | 3355 | 3355 | 3355 | 3355 | 0 |
| 297 | 20240617 | 144200 | 1071862465 | 3355 | 3350 | 3355 | 3350 | 201 |
| 298 | 20240617 | 144100 | 1071189110 | 3355 | 3355 | 3355 | 3355 | 22 |
| 299 | 20240617 | 144000 | 1071115300 | 3355 | 3355 | 3355 | 3355 | 1 |
| 300 | 20240617 | 143900 | 1071111945 | 3355 | 3355 | 3355 | 3355 | 312 |
| 301 | 20240617 | 143800 | 1070065185 | 3350 | 3350 | 3350 | 3350 | 1210 |
| 302 | 20240617 | 143700 | 1066011685 | 3340 | 3340 | 3340 | 3340 | 1 |
| 303 | 20240617 | 143600 | 1066008345 | 3340 | 3340 | 3340 | 3340 | 0 |
| 304 | 20240617 | 143500 | 1066008345 | 3340 | 3340 | 3340 | 3340 | 90 |
| 305 | 20240617 | 143400 | 1065707745 | 3350 | 3350 | 3350 | 3350 | 300 |
| 306 | 20240617 | 143300 | 1064702745 | 3350 | 3350 | 3350 | 3350 | 0 |
| 307 | 20240617 | 143200 | 1064702745 | 3350 | 3350 | 3350 | 3340 | 111 |
| 308 | 20240617 | 143100 | 1064331845 | 3355 | 3355 | 3355 | 3355 | 25 |
| 309 | 20240617 | 143000 | 1064247970 | 3355 | 3355 | 3355 | 3340 | 5 |
| 310 | 20240617 | 142900 | 1064231210 | 3335 | 3340 | 3340 | 3335 | 340 |
| 311 | 20240617 | 142800 | 1063097235 | 3355 | 3365 | 3365 | 3335 | 18113 |
| 312 | 20240617 | 142700 | 1002532635 | 3360 | 3355 | 3360 | 3355 | 4549 |
| 313 | 20240617 | 142600 | 987248460 | 3355 | 3350 | 3355 | 3350 | 1820 |
| 314 | 20240617 | 142500 | 981143605 | 3350 | 3350 | 3350 | 3350 | 316 |
| 315 | 20240617 | 142400 | 980085005 | 3360 | 3360 | 3360 | 3350 | 4 |
| 316 | 20240617 | 142300 | 980071575 | 3360 | 3360 | 3360 | 3360 | 17 |
| 317 | 20240617 | 142200 | 980014455 | 3350 | 3350 | 3360 | 3350 | 36 |
| 318 | 20240617 | 142100 | 979893665 | 3360 | 3350 | 3360 | 3350 | 2 |
| 319 | 20240617 | 142000 | 979886955 | 3350 | 3350 | 3350 | 3350 | 627 |
| 320 | 20240617 | 141900 | 977786505 | 3350 | 3350 | 3350 | 3350 | 1 |
| 321 | 20240617 | 141800 | 977783155 | 3350 | 3350 | 3350 | 3350 | 4 |
| 322 | 20240617 | 141700 | 977769755 | 3350 | 3350 | 3350 | 3350 | 50 |
| 323 | 20240617 | 141600 | 977602255 | 3350 | 3350 | 3360 | 3350 | 321 |
| 324 | 20240617 | 141500 | 976526895 | 3360 | 3355 | 3360 | 3355 | 2 |
| 325 | 20240617 | 141400 | 976520180 | 3360 | 3360 | 3360 | 3360 | 0 |
| 326 | 20240617 | 141300 | 976520180 | 3360 | 3360 | 3360 | 3360 | 0 |
| 327 | 20240617 | 141200 | 976520180 | 3360 | 3360 | 3360 | 3360 | 6 |
| 328 | 20240617 | 141100 | 976500020 | 3360 | 3360 | 3360 | 3350 | 252 |
| 329 | 20240617 | 141000 | 975653310 | 3360 | 3360 | 3360 | 3360 | 46 |
| 330 | 20240617 | 140900 | 975498750 | 3350 | 3350 | 3350 | 3350 | 200 |
| 331 | 20240617 | 140800 | 974828750 | 3360 | 3350 | 3360 | 3350 | 20 |
| 332 | 20240617 | 140700 | 974761730 | 3360 | 3360 | 3360 | 3360 | 0 |
| 333 | 20240617 | 140600 | 974761730 | 3360 | 3360 | 3360 | 3360 | 2 |
| 334 | 20240617 | 140500 | 974755010 | 3360 | 3360 | 3360 | 3360 | 2 |
| 335 | 20240617 | 140400 | 974748290 | 3355 | 3355 | 3360 | 3355 | 2003 |
| 336 | 20240617 | 140300 | 968022060 | 3360 | 3360 | 3360 | 3360 | 0 |
| 337 | 20240617 | 140200 | 968022060 | 3360 | 3360 | 3360 | 3360 | 0 |
| 338 | 20240617 | 140100 | 968022060 | 3360 | 3360 | 3360 | 3360 | 2 |
| 339 | 20240617 | 140000 | 968015340 | 3355 | 3355 | 3355 | 3355 | 200 |
| 340 | 20240617 | 135900 | 967344340 | 3355 | 3355 | 3355 | 3355 | 0 |
| 341 | 20240617 | 135800 | 967344340 | 3355 | 3355 | 3355 | 3355 | 1001 |
| 342 | 20240617 | 135700 | 963985985 | 3355 | 3355 | 3355 | 3355 | 937 |
| 343 | 20240617 | 135600 | 960842350 | 3355 | 3360 | 3360 | 3355 | 194 |
| 344 | 20240617 | 135500 | 960191455 | 3360 | 3360 | 3360 | 3360 | 5 |
| 345 | 20240617 | 135400 | 960174655 | 3360 | 3360 | 3360 | 3360 | 0 |
| 346 | 20240617 | 135300 | 960174655 | 3360 | 3360 | 3360 | 3360 | 102 |
| 347 | 20240617 | 135200 | 959831935 | 3355 | 3360 | 3360 | 3355 | 31 |
| 348 | 20240617 | 135100 | 959727785 | 3360 | 3360 | 3360 | 3360 | 84 |
| 349 | 20240617 | 135000 | 959445545 | 3360 | 3360 | 3360 | 3360 | 4 |
| 350 | 20240617 | 134900 | 959432105 | 3365 | 3365 | 3365 | 3365 | 1 |
| 351 | 20240617 | 134800 | 959428740 | 3360 | 3360 | 3360 | 3360 | 1834 |
| 352 | 20240617 | 134700 | 953266500 | 3360 | 3355 | 3360 | 3355 | 1115 |
| 353 | 20240617 | 134600 | 949520135 | 3360 | 3360 | 3360 | 3360 | 4 |
| 354 | 20240617 | 134500 | 949506695 | 3355 | 3355 | 3360 | 3355 | 204 |
| 355 | 20240617 | 134400 | 948822260 | 3360 | 3360 | 3360 | 3360 | 33 |
| 356 | 20240617 | 134300 | 948711380 | 3355 | 3355 | 3355 | 3355 | 19 |
| 357 | 20240617 | 134200 | 948647635 | 3360 | 3355 | 3360 | 3355 | 6 |
| 358 | 20240617 | 134100 | 948627500 | 3355 | 3360 | 3360 | 3355 | 166 |
| 359 | 20240617 | 134000 | 948070365 | 3360 | 3360 | 3360 | 3360 | 75 |
| 360 | 20240617 | 133900 | 947818365 | 3355 | 3355 | 3355 | 3355 | 159 |
| 361 | 20240617 | 133800 | 947284920 | 3355 | 3355 | 3355 | 3355 | 0 |
| 362 | 20240617 | 133700 | 947284920 | 3355 | 3355 | 3355 | 3355 | 699 |
| 363 | 20240617 | 133600 | 944939775 | 3345 | 3345 | 3345 | 3345 | 20 |
| 364 | 20240617 | 133500 | 944872875 | 3350 | 3350 | 3350 | 3350 | 499 |
| 365 | 20240617 | 133400 | 943201225 | 3350 | 3350 | 3350 | 3350 | 1244 |
| 366 | 20240617 | 133300 | 939033825 | 3345 | 3345 | 3345 | 3345 | 0 |
| 367 | 20240617 | 133200 | 939033825 | 3345 | 3345 | 3345 | 3345 | 1 |
| 368 | 20240617 | 133100 | 939030480 | 3350 | 3350 | 3350 | 3350 | 2200 |
| 369 | 20240617 | 133000 | 931660480 | 3355 | 3355 | 3355 | 3355 | 98 |
| 370 | 20240617 | 132900 | 931331690 | 3355 | 3355 | 3355 | 3355 | 0 |
| 371 | 20240617 | 132800 | 931331690 | 3355 | 3355 | 3355 | 3355 | 1 |
| 372 | 20240617 | 132700 | 931328335 | 3345 | 3350 | 3350 | 3345 | 600 |
| 373 | 20240617 | 132600 | 929320155 | 3350 | 3350 | 3350 | 3350 | 36 |
| 374 | 20240617 | 132500 | 929199555 | 3350 | 3350 | 3350 | 3350 | 0 |
| 375 | 20240617 | 132400 | 929199555 | 3350 | 3350 | 3350 | 3350 | 330 |
| 376 | 20240617 | 132300 | 928094055 | 3355 | 3355 | 3355 | 3355 | 1035 |
| 377 | 20240617 | 132200 | 924621630 | 3345 | 3350 | 3350 | 3345 | 1500 |
| 378 | 20240617 | 132100 | 919597450 | 3355 | 3355 | 3355 | 3355 | 3 |
| 379 | 20240617 | 132000 | 919587385 | 3355 | 3355 | 3355 | 3355 | 33 |
| 380 | 20240617 | 131900 | 919476670 | 3355 | 3350 | 3355 | 3350 | 210 |
| 381 | 20240617 | 131800 | 918772620 | 3350 | 3350 | 3350 | 3350 | 1 |
| 382 | 20240617 | 131700 | 918769270 | 3350 | 3355 | 3355 | 3350 | 2476 |
| 383 | 20240617 | 131600 | 910467300 | 3350 | 3350 | 3350 | 3345 | 1904 |
| 384 | 20240617 | 131500 | 904088905 | 3350 | 3350 | 3350 | 3350 | 9 |
| 385 | 20240617 | 131400 | 904058755 | 3350 | 3350 | 3350 | 3350 | 81 |
| 386 | 20240617 | 131300 | 903787405 | 3350 | 3350 | 3350 | 3350 | 1 |
| 387 | 20240617 | 131200 | 903784055 | 3345 | 3345 | 3345 | 3345 | 739 |
| 388 | 20240617 | 131100 | 901312100 | 3345 | 3345 | 3345 | 3345 | 0 |
| 389 | 20240617 | 131000 | 901312100 | 3345 | 3345 | 3345 | 3345 | 1 |
| 390 | 20240617 | 130900 | 901308755 | 3340 | 3340 | 3340 | 3340 | 0 |
| 391 | 20240617 | 130800 | 901308755 | 3340 | 3345 | 3345 | 3340 | 299 |
| 392 | 20240617 | 130700 | 900309945 | 3345 | 3345 | 3345 | 3345 | 610 |
| 393 | 20240617 | 130600 | 898269495 | 3345 | 3345 | 3345 | 3345 | 0 |
| 394 | 20240617 | 130500 | 898269495 | 3345 | 3355 | 3355 | 3345 | 51 |
| 395 | 20240617 | 130400 | 898098400 | 3350 | 3350 | 3350 | 3350 | 0 |
| 396 | 20240617 | 130300 | 898098400 | 3350 | 3350 | 3350 | 3350 | 2244 |
| 397 | 20240617 | 130200 | 890581000 | 3350 | 3350 | 3350 | 3350 | 1403 |
| 398 | 20240617 | 130100 | 885880950 | 3350 | 3350 | 3350 | 3350 | 16 |
| 399 | 20240617 | 130000 | 885827350 | 3350 | 3350 | 3350 | 3350 | 31 |
| 400 | 20240617 | 125900 | 885723500 | 3350 | 3345 | 3350 | 3345 | 729 |
| 401 | 20240617 | 125800 | 883284945 | 3345 | 3345 | 3345 | 3345 | 0 |
| 402 | 20240617 | 125700 | 883284945 | 3345 | 3345 | 3345 | 3345 | 100 |
| 403 | 20240617 | 125600 | 882950445 | 3350 | 3345 | 3350 | 3345 | 190 |
| 404 | 20240617 | 125500 | 882314845 | 3345 | 3345 | 3345 | 3345 | 2492 |
| 405 | 20240617 | 125400 | 873979105 | 3340 | 3340 | 3340 | 3340 | 649 |
| 406 | 20240617 | 125300 | 871811445 | 3340 | 3340 | 3340 | 3340 | 0 |
| 407 | 20240617 | 125200 | 871811445 | 3340 | 3345 | 3345 | 3340 | 3509 |
| 408 | 20240617 | 125100 | 860073845 | 3345 | 3345 | 3345 | 3345 | 0 |
| 409 | 20240617 | 125000 | 860073845 | 3345 | 3345 | 3345 | 3345 | 201 |
| 410 | 20240617 | 124900 | 859401500 | 3350 | 3350 | 3350 | 3350 | 0 |
| 411 | 20240617 | 124800 | 859401500 | 3350 | 3350 | 3350 | 3350 | 5 |
| 412 | 20240617 | 124700 | 859384750 | 3350 | 3350 | 3350 | 3350 | 1 |
| 413 | 20240617 | 124600 | 859381400 | 3345 | 3345 | 3345 | 3345 | 5135 |
| 414 | 20240617 | 124500 | 842204825 | 3345 | 3345 | 3345 | 3345 | 298 |
| 415 | 20240617 | 124400 | 841208015 | 3345 | 3345 | 3345 | 3345 | 100 |
| 416 | 20240617 | 124300 | 840873515 | 3345 | 3345 | 3345 | 3345 | 0 |
| 417 | 20240617 | 124200 | 840873515 | 3345 | 3345 | 3345 | 3345 | 1 |
| 418 | 20240617 | 124100 | 840870170 | 3345 | 3345 | 3345 | 3345 | 4 |
| 419 | 20240617 | 124000 | 840856790 | 3345 | 3345 | 3345 | 3345 | 1 |
| 420 | 20240617 | 123900 | 840853445 | 3345 | 3345 | 3345 | 3340 | 71 |
| 421 | 20240617 | 123800 | 840615955 | 3345 | 3345 | 3345 | 3345 | 56 |
| 422 | 20240617 | 123700 | 840428635 | 3345 | 3345 | 3345 | 3345 | 1001 |
| 423 | 20240617 | 123600 | 837080290 | 3345 | 3345 | 3345 | 3345 | 0 |
| 424 | 20240617 | 123500 | 837080290 | 3345 | 3345 | 3345 | 3345 | 3955 |
| 425 | 20240617 | 123400 | 823850815 | 3340 | 3340 | 3340 | 3340 | 0 |
| 426 | 20240617 | 123300 | 823850815 | 3340 | 3340 | 3340 | 3340 | 10 |
| 427 | 20240617 | 123200 | 823817415 | 3340 | 3340 | 3340 | 3340 | 1052 |
| 428 | 20240617 | 123100 | 820303735 | 3340 | 3345 | 3345 | 3340 | 241 |
| 429 | 20240617 | 123000 | 819498295 | 3345 | 3345 | 3345 | 3345 | 22 |
| 430 | 20240617 | 122900 | 819424705 | 3345 | 3345 | 3345 | 3345 | 65 |
| 431 | 20240617 | 122800 | 819207280 | 3345 | 3345 | 3345 | 3345 | 0 |
| 432 | 20240617 | 122700 | 819207280 | 3345 | 3345 | 3345 | 3345 | 6 |
| 433 | 20240617 | 122600 | 819187210 | 3340 | 3340 | 3340 | 3340 | 1 |
| 434 | 20240617 | 122500 | 819183870 | 3345 | 3340 | 3345 | 3340 | 1030 |
| 435 | 20240617 | 122400 | 815738670 | 3345 | 3345 | 3345 | 3345 | 2 |
| 436 | 20240617 | 122300 | 815731980 | 3340 | 3340 | 3340 | 3340 | 221 |
| 437 | 20240617 | 122200 | 814993840 | 3340 | 3340 | 3340 | 3340 | 100 |
| 438 | 20240617 | 122100 | 814659840 | 3340 | 3340 | 3340 | 3340 | 295 |
| 439 | 20240617 | 122000 | 813674540 | 3345 | 3345 | 3345 | 3345 | 16 |
| 440 | 20240617 | 121900 | 813621020 | 3345 | 3345 | 3345 | 3345 | 0 |
| 441 | 20240617 | 121800 | 813621020 | 3345 | 3345 | 3345 | 3345 | 71 |
| 442 | 20240617 | 121700 | 813383525 | 3345 | 3345 | 3345 | 3345 | 1 |
| 443 | 20240617 | 121600 | 813380180 | 3345 | 3345 | 3345 | 3345 | 22 |
| 444 | 20240617 | 121500 | 813306590 | 3345 | 3345 | 3345 | 3345 | 343 |
| 445 | 20240617 | 121400 | 812159255 | 3345 | 3345 | 3345 | 3345 | 10 |
| 446 | 20240617 | 121300 | 812125805 | 3345 | 3345 | 3345 | 3345 | 1 |
| 447 | 20240617 | 121200 | 812122460 | 3345 | 3345 | 3345 | 3345 | 0 |
| 448 | 20240617 | 121100 | 812122460 | 3345 | 3345 | 3345 | 3345 | 500 |
| 449 | 20240617 | 121000 | 810449960 | 3350 | 3350 | 3350 | 3350 | 2214 |
| 450 | 20240617 | 120900 | 803033060 | 3350 | 3350 | 3350 | 3350 | 735 |
| 451 | 20240617 | 120800 | 800570810 | 3350 | 3350 | 3350 | 3350 | 2 |
| 452 | 20240617 | 120700 | 800564110 | 3350 | 3350 | 3350 | 3350 | 0 |
| 453 | 20240617 | 120600 | 800564110 | 3350 | 3350 | 3350 | 3350 | 1 |
| 454 | 20240617 | 120500 | 800560760 | 3350 | 3350 | 3350 | 3350 | 1 |
| 455 | 20240617 | 120400 | 800557410 | 3340 | 3340 | 3340 | 3340 | 400 |
| 456 | 20240617 | 120300 | 799221410 | 3350 | 3350 | 3350 | 3350 | 0 |
| 457 | 20240617 | 120200 | 799221410 | 3350 | 3350 | 3350 | 3350 | 0 |
| 458 | 20240617 | 120100 | 799221410 | 3350 | 3350 | 3350 | 3350 | 1 |
| 459 | 20240617 | 120000 | 799218060 | 3340 | 3340 | 3340 | 3340 | 1 |
| 460 | 20240617 | 115900 | 799214720 | 3340 | 3340 | 3340 | 3340 | 0 |
| 461 | 20240617 | 115800 | 799214720 | 3340 | 3340 | 3340 | 3340 | 0 |
| 462 | 20240617 | 115700 | 799214720 | 3340 | 3340 | 3340 | 3340 | 0 |
| 463 | 20240617 | 115600 | 799214720 | 3340 | 3340 | 3340 | 3340 | 600 |
| 464 | 20240617 | 115500 | 797210720 | 3340 | 3340 | 3340 | 3340 | 0 |
| 465 | 20240617 | 115400 | 797210720 | 3340 | 3345 | 3350 | 3340 | 528 |
| 466 | 20240617 | 115300 | 795443120 | 3345 | 3345 | 3345 | 3345 | 1 |
| 467 | 20240617 | 115200 | 795439775 | 3350 | 3350 | 3350 | 3350 | 0 |
| 468 | 20240617 | 115100 | 795439775 | 3350 | 3350 | 3350 | 3350 | 2 |
| 469 | 20240617 | 115000 | 795433075 | 3350 | 3350 | 3350 | 3350 | 0 |
| 470 | 20240617 | 114900 | 795433075 | 3350 | 3345 | 3350 | 3340 | 362 |
| 471 | 20240617 | 114800 | 794223965 | 3350 | 3345 | 3350 | 3345 | 51 |
| 472 | 20240617 | 114700 | 794053360 | 3345 | 3340 | 3345 | 3340 | 609 |
| 473 | 20240617 | 114600 | 792019260 | 3345 | 3350 | 3350 | 3345 | 164 |
| 474 | 20240617 | 114500 | 791470675 | 3345 | 3345 | 3345 | 3345 | 575 |
| 475 | 20240617 | 114400 | 789547300 | 3345 | 3350 | 3350 | 3345 | 8270 |
| 476 | 20240617 | 114300 | 761866425 | 3355 | 3355 | 3355 | 3355 | 45 |
| 477 | 20240617 | 114200 | 761715450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 478 | 20240617 | 114100 | 761715450 | 3350 | 3350 | 3350 | 3350 | 4 |
| 479 | 20240617 | 114000 | 761702050 | 3355 | 3355 | 3355 | 3350 | 378 |
| 480 | 20240617 | 113900 | 760435735 | 3355 | 3355 | 3355 | 3355 | 766 |
| 481 | 20240617 | 113800 | 757865805 | 3355 | 3355 | 3355 | 3355 | 100 |
| 482 | 20240617 | 113700 | 757530305 | 3355 | 3360 | 3360 | 3355 | 8 |
| 483 | 20240617 | 113600 | 757503430 | 3360 | 3355 | 3360 | 3355 | 550 |
| 484 | 20240617 | 113500 | 755657930 | 3355 | 3355 | 3355 | 3355 | 382 |
| 485 | 20240617 | 113400 | 754376320 | 3355 | 3355 | 3355 | 3355 | 1 |
| 486 | 20240617 | 113300 | 754372965 | 3350 | 3355 | 3355 | 3350 | 11 |
| 487 | 20240617 | 113200 | 754336065 | 3355 | 3355 | 3355 | 3355 | 32 |
| 488 | 20240617 | 113100 | 754228705 | 3355 | 3355 | 3355 | 3355 | 1675 |
| 489 | 20240617 | 113000 | 748609080 | 3360 | 3360 | 3360 | 3360 | 2 |
| 490 | 20240617 | 112900 | 748602360 | 3355 | 3355 | 3355 | 3355 | 200 |
| 491 | 20240617 | 112800 | 747931360 | 3360 | 3360 | 3360 | 3360 | 894 |
| 492 | 20240617 | 112700 | 744927520 | 3360 | 3355 | 3365 | 3355 | 543 |
| 493 | 20240617 | 112600 | 743102935 | 3355 | 3365 | 3365 | 3355 | 91 |
| 494 | 20240617 | 112500 | 742797130 | 3365 | 3365 | 3365 | 3365 | 0 |
| 495 | 20240617 | 112400 | 742797130 | 3365 | 3365 | 3365 | 3365 | 4 |
| 496 | 20240617 | 112300 | 742783670 | 3355 | 3355 | 3365 | 3355 | 251 |
| 497 | 20240617 | 112200 | 741941545 | 3355 | 3360 | 3360 | 3355 | 1000 |
| 498 | 20240617 | 112100 | 738582105 | 3370 | 3365 | 3370 | 3360 | 2683 |
| 499 | 20240617 | 112000 | 729565405 | 3365 | 3370 | 3370 | 3365 | 2065 |
| 500 | 20240617 | 111900 | 722609160 | 3370 | 3365 | 3370 | 3365 | 775 |
| 501 | 20240617 | 111800 | 720000240 | 3365 | 3360 | 3365 | 3355 | 8175 |
| 502 | 20240617 | 111700 | 692519675 | 3360 | 3350 | 3360 | 3350 | 4814 |
| 503 | 20240617 | 111600 | 676372035 | 3350 | 3350 | 3350 | 3350 | 1666 |
| 504 | 20240617 | 111500 | 670790935 | 3345 | 3345 | 3345 | 3345 | 206 |
| 505 | 20240617 | 111400 | 670101865 | 3345 | 3345 | 3345 | 3345 | 0 |
| 506 | 20240617 | 111300 | 670101865 | 3345 | 3350 | 3350 | 3345 | 40 |
| 507 | 20240617 | 111200 | 669968015 | 3350 | 3350 | 3350 | 3350 | 5 |
| 508 | 20240617 | 111100 | 669951265 | 3350 | 3350 | 3350 | 3350 | 0 |
| 509 | 20240617 | 111000 | 669951265 | 3350 | 3350 | 3350 | 3350 | 1 |
| 510 | 20240617 | 110900 | 669947915 | 3350 | 3350 | 3350 | 3350 | 240 |
| 511 | 20240617 | 110800 | 669143915 | 3345 | 3345 | 3345 | 3345 | 0 |
| 512 | 20240617 | 110700 | 669143915 | 3345 | 3355 | 3355 | 3345 | 1201 |
| 513 | 20240617 | 110600 | 665115570 | 3350 | 3350 | 3355 | 3350 | 1101 |
| 514 | 20240617 | 110500 | 661427215 | 3350 | 3350 | 3350 | 3350 | 1536 |
| 515 | 20240617 | 110400 | 656281615 | 3350 | 3350 | 3350 | 3350 | 2 |
| 516 | 20240617 | 110300 | 656274915 | 3345 | 3345 | 3345 | 3345 | 0 |
| 517 | 20240617 | 110200 | 656274915 | 3345 | 3345 | 3345 | 3345 | 300 |
| 518 | 20240617 | 110100 | 655271415 | 3350 | 3350 | 3350 | 3350 | 1299 |
| 519 | 20240617 | 110000 | 650919765 | 3340 | 3350 | 3350 | 3340 | 112 |
| 520 | 20240617 | 105900 | 650545675 | 3340 | 3345 | 3345 | 3340 | 1712 |
| 521 | 20240617 | 105800 | 644826405 | 3350 | 3350 | 3350 | 3350 | 640 |
| 522 | 20240617 | 105700 | 642682405 | 3350 | 3350 | 3350 | 3350 | 50 |
| 523 | 20240617 | 105600 | 642514905 | 3340 | 3345 | 3345 | 3335 | 5530 |
| 524 | 20240617 | 105500 | 624046485 | 3345 | 3345 | 3345 | 3340 | 4229 |
| 525 | 20240617 | 105400 | 609920480 | 3340 | 3340 | 3340 | 3340 | 1 |
| 526 | 20240617 | 105300 | 609917140 | 3350 | 3350 | 3350 | 3350 | 1 |
| 527 | 20240617 | 105200 | 609913790 | 3335 | 3335 | 3335 | 3335 | 0 |
| 528 | 20240617 | 105100 | 609913790 | 3335 | 3350 | 3350 | 3335 | 3031 |
| 529 | 20240617 | 105000 | 599790235 | 3350 | 3345 | 3350 | 3345 | 904 |
| 530 | 20240617 | 104900 | 596762335 | 3345 | 3345 | 3345 | 3345 | 227 |
| 531 | 20240617 | 104800 | 596003020 | 3345 | 3345 | 3345 | 3345 | 300 |
| 532 | 20240617 | 104700 | 594999520 | 3345 | 3345 | 3345 | 3345 | 310 |
| 533 | 20240617 | 104600 | 593962570 | 3345 | 3345 | 3345 | 3345 | 10 |
| 534 | 20240617 | 104500 | 593929120 | 3345 | 3345 | 3345 | 3345 | 399 |
| 535 | 20240617 | 104400 | 592594465 | 3350 | 3350 | 3350 | 3350 | 443 |
| 536 | 20240617 | 104300 | 591110415 | 3345 | 3345 | 3345 | 3345 | 301 |
| 537 | 20240617 | 104200 | 590103570 | 3355 | 3355 | 3355 | 3355 | 306 |
| 538 | 20240617 | 104100 | 589076940 | 3355 | 3350 | 3355 | 3345 | 860 |
| 539 | 20240617 | 104000 | 586200160 | 3355 | 3355 | 3355 | 3355 | 301 |
| 540 | 20240617 | 103900 | 585190305 | 3355 | 3355 | 3355 | 3355 | 399 |
| 541 | 20240617 | 103800 | 583851660 | 3355 | 3335 | 3355 | 3335 | 504 |
| 542 | 20240617 | 103700 | 582170760 | 3330 | 3335 | 3335 | 3330 | 300 |
| 543 | 20240617 | 103600 | 581171510 | 3330 | 3340 | 3340 | 3330 | 4163 |
| 544 | 20240617 | 103500 | 567280230 | 3340 | 3340 | 3340 | 3340 | 1921 |
| 545 | 20240617 | 103400 | 560864090 | 3340 | 3350 | 3350 | 3340 | 2864 |
| 546 | 20240617 | 103300 | 551285940 | 3360 | 3360 | 3360 | 3360 | 1 |
| 547 | 20240617 | 103200 | 551282580 | 3345 | 3345 | 3345 | 3345 | 63 |
| 548 | 20240617 | 103100 | 551071845 | 3345 | 3345 | 3345 | 3345 | 100 |
| 549 | 20240617 | 103000 | 550737345 | 3360 | 3355 | 3360 | 3355 | 713 |
| 550 | 20240617 | 102900 | 548342415 | 3345 | 3345 | 3345 | 3345 | 553 |
| 551 | 20240617 | 102800 | 546492630 | 3345 | 3350 | 3365 | 3345 | 1826 |
| 552 | 20240617 | 102700 | 540382985 | 3350 | 3350 | 3365 | 3350 | 9809 |
| 553 | 20240617 | 102600 | 507442320 | 3350 | 3350 | 3350 | 3350 | 0 |
| 554 | 20240617 | 102500 | 507442320 | 3350 | 3350 | 3350 | 3350 | 47 |
| 555 | 20240617 | 102400 | 507284870 | 3350 | 3350 | 3350 | 3350 | 120 |
| 556 | 20240617 | 102300 | 506882870 | 3350 | 3350 | 3350 | 3350 | 400 |
| 557 | 20240617 | 102200 | 505542870 | 3350 | 3350 | 3350 | 3350 | 240 |
| 558 | 20240617 | 102100 | 504738870 | 3350 | 3350 | 3350 | 3350 | 230 |
| 559 | 20240617 | 102000 | 503968370 | 3350 | 3350 | 3350 | 3350 | 176 |
| 560 | 20240617 | 101900 | 503378770 | 3350 | 3350 | 3350 | 3350 | 2 |
| 561 | 20240617 | 101800 | 503372070 | 3350 | 3350 | 3350 | 3350 | 100 |
| 562 | 20240617 | 101700 | 503037070 | 3350 | 3345 | 3350 | 3345 | 16014 |
| 563 | 20240617 | 101600 | 449468175 | 3335 | 3335 | 3335 | 3335 | 0 |
| 564 | 20240617 | 101500 | 449468175 | 3335 | 3335 | 3335 | 3335 | 501 |
| 565 | 20240617 | 101400 | 447797340 | 3345 | 3335 | 3345 | 3335 | 161 |
| 566 | 20240617 | 101300 | 447260395 | 3335 | 3340 | 3345 | 3335 | 1523 |
| 567 | 20240617 | 101200 | 442173495 | 3335 | 3340 | 3340 | 3335 | 60 |
| 568 | 20240617 | 101100 | 441973145 | 3340 | 3345 | 3345 | 3340 | 32 |
| 569 | 20240617 | 101000 | 441866255 | 3335 | 3335 | 3335 | 3335 | 1018 |
| 570 | 20240617 | 100900 | 438471225 | 3340 | 3345 | 3345 | 3340 | 1039 |
| 571 | 20240617 | 100800 | 435000960 | 3340 | 3340 | 3340 | 3340 | 300 |
| 572 | 20240617 | 100700 | 433998960 | 3345 | 3340 | 3345 | 3340 | 100 |
| 573 | 20240617 | 100600 | 433664935 | 3340 | 3335 | 3340 | 3335 | 27 |
| 574 | 20240617 | 100500 | 433574865 | 3340 | 3340 | 3340 | 3340 | 998 |
| 575 | 20240617 | 100400 | 430241545 | 3340 | 3350 | 3350 | 3335 | 172 |
| 576 | 20240617 | 100300 | 429667730 | 3350 | 3345 | 3350 | 3345 | 102 |
| 577 | 20240617 | 100200 | 429326530 | 3350 | 3350 | 3350 | 3350 | 9 |
| 578 | 20240617 | 100100 | 429296380 | 3350 | 3350 | 3350 | 3330 | 17453 |
| 579 | 20240617 | 100000 | 371054970 | 3350 | 3355 | 3355 | 3350 | 4 |
| 580 | 20240617 | 095900 | 371041560 | 3355 | 3355 | 3355 | 3345 | 550 |
| 581 | 20240617 | 095800 | 369200735 | 3355 | 3355 | 3355 | 3350 | 21 |
| 582 | 20240617 | 095700 | 369130285 | 3350 | 3350 | 3350 | 3350 | 100 |
| 583 | 20240617 | 095600 | 368795285 | 3355 | 3350 | 3355 | 3350 | 100 |
| 584 | 20240617 | 095500 | 368460280 | 3350 | 3350 | 3355 | 3350 | 2810 |
| 585 | 20240617 | 095400 | 359041750 | 3350 | 3350 | 3350 | 3350 | 11 |
| 586 | 20240617 | 095300 | 359004900 | 3345 | 3350 | 3350 | 3345 | 8402 |
| 587 | 20240617 | 095200 | 330900205 | 3345 | 3350 | 3350 | 3345 | 255 |
| 588 | 20240617 | 095100 | 330047195 | 3350 | 3360 | 3360 | 3350 | 6843 |
| 589 | 20240617 | 095000 | 307101100 | 3360 | 3360 | 3360 | 3355 | 1001 |
| 590 | 20240617 | 094900 | 303737755 | 3360 | 3360 | 3360 | 3360 | 2 |
| 591 | 20240617 | 094800 | 303731035 | 3360 | 3355 | 3365 | 3355 | 1562 |
| 592 | 20240617 | 094700 | 298482960 | 3355 | 3360 | 3360 | 3355 | 129 |
| 593 | 20240617 | 094600 | 298050150 | 3360 | 3360 | 3360 | 3360 | 44 |
| 594 | 20240617 | 094500 | 297902310 | 3360 | 3360 | 3360 | 3360 | 195 |
| 595 | 20240617 | 094400 | 297247110 | 3360 | 3360 | 3360 | 3360 | 24 |
| 596 | 20240617 | 094300 | 297166470 | 3360 | 3365 | 3365 | 3360 | 3219 |
| 597 | 20240617 | 094200 | 286350625 | 3365 | 3360 | 3365 | 3360 | 6366 |
| 598 | 20240617 | 094100 | 264960825 | 3360 | 3360 | 3360 | 3355 | 565 |
| 599 | 20240617 | 094000 | 263062430 | 3360 | 3365 | 3365 | 3360 | 14 |
| 600 | 20240617 | 093900 | 263015365 | 3365 | 3365 | 3365 | 3365 | 21 |
| 601 | 20240617 | 093800 | 262944700 | 3365 | 3365 | 3365 | 3365 | 12 |
| 602 | 20240617 | 093700 | 262904320 | 3365 | 3350 | 3365 | 3350 | 676 |
| 603 | 20240617 | 093600 | 260639675 | 3350 | 3360 | 3365 | 3350 | 811 |
| 604 | 20240617 | 093500 | 257922730 | 3365 | 3350 | 3365 | 3350 | 20 |
| 605 | 20240617 | 093400 | 257855505 | 3365 | 3355 | 3365 | 3350 | 312 |
| 606 | 20240617 | 093300 | 256810270 | 3365 | 3365 | 3365 | 3365 | 0 |
| 607 | 20240617 | 093200 | 256810270 | 3365 | 3365 | 3365 | 3360 | 7 |
| 608 | 20240617 | 093100 | 256786720 | 3365 | 3365 | 3365 | 3365 | 0 |
| 609 | 20240617 | 093000 | 256786720 | 3365 | 3350 | 3365 | 3350 | 729 |
| 610 | 20240617 | 092900 | 254344555 | 3350 | 3350 | 3350 | 3350 | 411 |
| 611 | 20240617 | 092800 | 252967705 | 3370 | 3350 | 3370 | 3350 | 137 |
| 612 | 20240617 | 092700 | 252506775 | 3350 | 3350 | 3350 | 3350 | 540 |
| 613 | 20240617 | 092600 | 250697775 | 3350 | 3350 | 3350 | 3350 | 432 |
| 614 | 20240617 | 092500 | 249250575 | 3350 | 3355 | 3355 | 3350 | 4237 |
| 615 | 20240617 | 092400 | 235035835 | 3355 | 3360 | 3360 | 3355 | 1192 |
| 616 | 20240617 | 092300 | 231033825 | 3370 | 3370 | 3370 | 3360 | 165 |
| 617 | 20240617 | 092200 | 230478775 | 3370 | 3360 | 3370 | 3360 | 1020 |
| 618 | 20240617 | 092100 | 227051475 | 3360 | 3375 | 3375 | 3360 | 1598 |
| 619 | 20240617 | 092000 | 221673060 | 3370 | 3365 | 3375 | 3365 | 504 |
| 620 | 20240617 | 091900 | 219975060 | 3365 | 3375 | 3375 | 3365 | 1016 |
| 621 | 20240617 | 091800 | 216551285 | 3375 | 3375 | 3375 | 3375 | 0 |
| 622 | 20240617 | 091700 | 216551285 | 3375 | 3370 | 3375 | 3370 | 1511 |
| 623 | 20240617 | 091600 | 211459160 | 3375 | 3370 | 3375 | 3370 | 2084 |
| 624 | 20240617 | 091500 | 204435270 | 3375 | 3380 | 3380 | 3375 | 152 |
| 625 | 20240617 | 091400 | 203921670 | 3380 | 3375 | 3380 | 3375 | 6 |
| 626 | 20240617 | 091300 | 203901415 | 3375 | 3380 | 3380 | 3375 | 61 |
| 627 | 20240617 | 091200 | 203695515 | 3375 | 3380 | 3385 | 3375 | 590 |
| 628 | 20240617 | 091100 | 201701460 | 3380 | 3385 | 3385 | 3380 | 538 |
| 629 | 20240617 | 091000 | 199880550 | 3375 | 3375 | 3375 | 3375 | 2974 |
| 630 | 20240617 | 090900 | 189843300 | 3380 | 3385 | 3390 | 3380 | 5729 |
| 631 | 20240617 | 090800 | 170458720 | 3380 | 3375 | 3380 | 3370 | 4352 |
| 632 | 20240617 | 090700 | 155764620 | 3375 | 3375 | 3380 | 3375 | 1884 |
| 633 | 20240617 | 090600 | 149403160 | 3375 | 3375 | 3385 | 3365 | 3605 |
| 634 | 20240617 | 090500 | 137223900 | 3370 | 3365 | 3380 | 3365 | 5527 |
| 635 | 20240617 | 090400 | 118569045 | 3365 | 3340 | 3365 | 3340 | 555 |
| 636 | 20240617 | 090300 | 116713385 | 3345 | 3345 | 3350 | 3345 | 1559 |
| 637 | 20240617 | 090200 | 111498515 | 3340 | 3365 | 3370 | 3340 | 1152 |
| 638 | 20240617 | 090100 | 107637210 | 3370 | 3385 | 3385 | 3370 | 2125 |
| 639 | 20240617 | 090000 | 100455165 | 3385 | 3325 | 3400 | 3325 | 29901 |