28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 183300 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 13659 |
| 3 | 20240617 | 183200 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 4 | 20240617 | 183100 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 5 | 20240617 | 183000 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 6 | 20240617 | 182900 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 7 | 20240617 | 182800 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 8 | 20240617 | 182700 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 9 | 20240617 | 182600 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 10 | 20240617 | 182500 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 11 | 20240617 | 182400 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 12 | 20240617 | 182300 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 13 | 20240617 | 182200 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 14 | 20240617 | 182100 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 15 | 20240617 | 182000 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 16 | 20240617 | 181900 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 17 | 20240617 | 181800 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 18 | 20240617 | 181700 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 19 | 20240617 | 181600 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 20 | 20240617 | 181500 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 21 | 20240617 | 181400 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 22 | 20240617 | 181300 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 23 | 20240617 | 181200 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 24 | 20240617 | 181100 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 25 | 20240617 | 181000 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 26 | 20240617 | 180900 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 27 | 20240617 | 180800 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 28 | 20240617 | 180700 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 29 | 20240617 | 180600 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 30 | 20240617 | 180500 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 31 | 20240617 | 180400 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 32 | 20240617 | 180300 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 13659 |
| 33 | 20240617 | 180200 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 34 | 20240617 | 180100 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 35 | 20240617 | 180000 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 36 | 20240617 | 175900 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 37 | 20240617 | 175800 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 38 | 20240617 | 175700 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 39 | 20240617 | 175600 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 40 | 20240617 | 175500 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 41 | 20240617 | 175400 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 42 | 20240617 | 175300 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 43 | 20240617 | 175200 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 44 | 20240617 | 175100 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 45 | 20240617 | 175000 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 46 | 20240617 | 174900 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 47 | 20240617 | 174800 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 48 | 20240617 | 174700 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 49 | 20240617 | 174600 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 50 | 20240617 | 174500 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 51 | 20240617 | 174400 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 52 | 20240617 | 174300 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 53 | 20240617 | 174200 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 54 | 20240617 | 174100 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 55 | 20240617 | 174000 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 56 | 20240617 | 173900 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 57 | 20240617 | 173800 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 58 | 20240617 | 173700 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 59 | 20240617 | 173600 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 60 | 20240617 | 173500 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 61 | 20240617 | 173400 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 62 | 20240617 | 173300 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 13659 |
| 63 | 20240617 | 173200 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 64 | 20240617 | 173100 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 65 | 20240617 | 173000 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 66 | 20240617 | 172900 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 67 | 20240617 | 172800 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 68 | 20240617 | 172700 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 69 | 20240617 | 172600 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 70 | 20240617 | 172500 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 71 | 20240617 | 172400 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 72 | 20240617 | 172300 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 73 | 20240617 | 172200 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 74 | 20240617 | 172100 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 75 | 20240617 | 172000 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 76 | 20240617 | 171900 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 77 | 20240617 | 171800 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 78 | 20240617 | 171700 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 79 | 20240617 | 171600 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 80 | 20240617 | 171500 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 81 | 20240617 | 171400 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 82 | 20240617 | 171300 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 83 | 20240617 | 171200 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 84 | 20240617 | 171100 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 85 | 20240617 | 171000 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 86 | 20240617 | 170900 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 87 | 20240617 | 170800 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 88 | 20240617 | 170700 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 89 | 20240617 | 170600 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 90 | 20240617 | 170500 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 91 | 20240617 | 170400 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 92 | 20240617 | 170300 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 13659 |
| 93 | 20240617 | 170200 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 94 | 20240617 | 170100 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 95 | 20240617 | 170000 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 96 | 20240617 | 165900 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 97 | 20240617 | 165800 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 98 | 20240617 | 165700 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 99 | 20240617 | 165600 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 100 | 20240617 | 165500 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 101 | 20240617 | 165400 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 102 | 20240617 | 165300 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 103 | 20240617 | 165200 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 104 | 20240617 | 165100 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 105 | 20240617 | 165000 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 106 | 20240617 | 164900 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 107 | 20240617 | 164800 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 108 | 20240617 | 164700 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 109 | 20240617 | 164600 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 110 | 20240617 | 164500 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 111 | 20240617 | 164400 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 112 | 20240617 | 164300 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 113 | 20240617 | 164200 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 114 | 20240617 | 164100 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 115 | 20240617 | 164000 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 116 | 20240617 | 163900 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 117 | 20240617 | 163800 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 118 | 20240617 | 163700 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 119 | 20240617 | 163600 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 120 | 20240617 | 163500 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 121 | 20240617 | 163400 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 122 | 20240617 | 163300 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 13659 |
| 123 | 20240617 | 163200 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 124 | 20240617 | 163100 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 125 | 20240617 | 163000 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 126 | 20240617 | 162900 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 127 | 20240617 | 162800 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 128 | 20240617 | 162700 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 129 | 20240617 | 162600 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 130 | 20240617 | 162500 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 131 | 20240617 | 162400 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 132 | 20240617 | 162300 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 133 | 20240617 | 162200 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 134 | 20240617 | 162100 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 135 | 20240617 | 162000 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 136 | 20240617 | 161900 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 137 | 20240617 | 161800 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 138 | 20240617 | 161700 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 139 | 20240617 | 161600 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 140 | 20240617 | 161500 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 141 | 20240617 | 161400 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 142 | 20240617 | 161300 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 143 | 20240617 | 161200 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 144 | 20240617 | 161100 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 145 | 20240617 | 161000 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 146 | 20240617 | 160900 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 147 | 20240617 | 160800 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 148 | 20240617 | 160700 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 149 | 20240617 | 160600 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 150 | 20240617 | 160500 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 151 | 20240617 | 160400 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 152 | 20240617 | 160300 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 13659 |
| 153 | 20240617 | 160200 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 154 | 20240617 | 160100 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 155 | 20240617 | 160000 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 156 | 20240617 | 155900 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 157 | 20240617 | 155800 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 158 | 20240617 | 155700 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 159 | 20240617 | 155600 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 160 | 20240617 | 155500 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 161 | 20240617 | 155400 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 162 | 20240617 | 155300 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 163 | 20240617 | 155200 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 164 | 20240617 | 155100 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 165 | 20240617 | 155000 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 166 | 20240617 | 154900 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 167 | 20240617 | 154800 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 168 | 20240617 | 154700 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 169 | 20240617 | 154600 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 170 | 20240617 | 154500 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 171 | 20240617 | 154400 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 172 | 20240617 | 154300 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 173 | 20240617 | 154200 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 174 | 20240617 | 154100 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 175 | 20240617 | 154000 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 176 | 20240617 | 153900 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 177 | 20240617 | 153800 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 178 | 20240617 | 153700 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 179 | 20240617 | 153600 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 180 | 20240617 | 153500 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 181 | 20240617 | 153400 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 182 | 20240617 | 153300 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 13659 |
| 183 | 20240617 | 153200 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 184 | 20240617 | 153100 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 185 | 20240617 | 153000 | 1833216465 | 4235 | 4235 | 4235 | 4235 | 13659 |
| 186 | 20240617 | 152900 | 1775370600 | 4245 | 4245 | 4245 | 4245 | 0 |
| 187 | 20240617 | 152800 | 1775370600 | 4245 | 4245 | 4245 | 4245 | 0 |
| 188 | 20240617 | 152700 | 1775370600 | 4245 | 4245 | 4245 | 4245 | 0 |
| 189 | 20240617 | 152600 | 1775370600 | 4245 | 4245 | 4245 | 4245 | 0 |
| 190 | 20240617 | 152500 | 1775370600 | 4245 | 4245 | 4245 | 4245 | 0 |
| 191 | 20240617 | 152400 | 1775370600 | 4245 | 4245 | 4245 | 4245 | 0 |
| 192 | 20240617 | 152300 | 1775370600 | 4245 | 4245 | 4245 | 4245 | 0 |
| 193 | 20240617 | 152200 | 1775370600 | 4245 | 4245 | 4245 | 4245 | 0 |
| 194 | 20240617 | 152100 | 1775370600 | 4245 | 4245 | 4245 | 4245 | 0 |
| 195 | 20240617 | 152000 | 1775370600 | 4245 | 4245 | 4245 | 4245 | 0 |
| 196 | 20240617 | 151900 | 1775370600 | 4245 | 4250 | 4270 | 4245 | 2522 |
| 197 | 20240617 | 151800 | 1764609375 | 4245 | 4245 | 4250 | 4245 | 120 |
| 198 | 20240617 | 151700 | 1764099630 | 4245 | 4245 | 4245 | 4245 | 65 |
| 199 | 20240617 | 151600 | 1763823705 | 4245 | 4245 | 4245 | 4245 | 0 |
| 200 | 20240617 | 151500 | 1763823705 | 4245 | 4245 | 4245 | 4245 | 3 |
| 201 | 20240617 | 151400 | 1763810970 | 4245 | 4245 | 4245 | 4245 | 0 |
| 202 | 20240617 | 151300 | 1763810970 | 4245 | 4255 | 4255 | 4245 | 1075 |
| 203 | 20240617 | 151200 | 1759237595 | 4245 | 4245 | 4245 | 4245 | 2 |
| 204 | 20240617 | 151100 | 1759229105 | 4245 | 4245 | 4245 | 4245 | 0 |
| 205 | 20240617 | 151000 | 1759229105 | 4245 | 4250 | 4250 | 4245 | 5583 |
| 206 | 20240617 | 150900 | 1735515935 | 4250 | 4250 | 4250 | 4250 | 216 |
| 207 | 20240617 | 150800 | 1734597935 | 4250 | 4260 | 4260 | 4250 | 19 |
| 208 | 20240617 | 150700 | 1734517175 | 4250 | 4260 | 4260 | 4250 | 146 |
| 209 | 20240617 | 150600 | 1733895845 | 4250 | 4250 | 4250 | 4250 | 0 |
| 210 | 20240617 | 150500 | 1733895845 | 4250 | 4250 | 4250 | 4250 | 43 |
| 211 | 20240617 | 150400 | 1733713095 | 4250 | 4255 | 4255 | 4250 | 276 |
| 212 | 20240617 | 150300 | 1732539095 | 4250 | 4250 | 4250 | 4250 | 2 |
| 213 | 20240617 | 150200 | 1732530595 | 4250 | 4255 | 4255 | 4250 | 1045 |
| 214 | 20240617 | 150100 | 1728084220 | 4255 | 4255 | 4255 | 4255 | 3 |
| 215 | 20240617 | 150000 | 1728071455 | 4255 | 4255 | 4255 | 4255 | 50 |
| 216 | 20240617 | 145900 | 1727858705 | 4255 | 4255 | 4255 | 4255 | 0 |
| 217 | 20240617 | 145800 | 1727858705 | 4255 | 4255 | 4255 | 4255 | 0 |
| 218 | 20240617 | 145700 | 1727858705 | 4255 | 4255 | 4255 | 4255 | 0 |
| 219 | 20240617 | 145600 | 1727858705 | 4255 | 4255 | 4255 | 4255 | 0 |
| 220 | 20240617 | 145500 | 1727858705 | 4255 | 4255 | 4255 | 4255 | 1 |
| 221 | 20240617 | 145400 | 1727854450 | 4260 | 4260 | 4260 | 4260 | 0 |
| 222 | 20240617 | 145300 | 1727854450 | 4260 | 4260 | 4260 | 4260 | 0 |
| 223 | 20240617 | 145200 | 1727854450 | 4260 | 4260 | 4260 | 4260 | 0 |
| 224 | 20240617 | 145100 | 1727854450 | 4260 | 4260 | 4260 | 4260 | 0 |
| 225 | 20240617 | 145000 | 1727854450 | 4260 | 4260 | 4260 | 4260 | 1175 |
| 226 | 20240617 | 144900 | 1722848950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 227 | 20240617 | 144800 | 1722848950 | 4255 | 4255 | 4255 | 4255 | 1 |
| 228 | 20240617 | 144700 | 1722844695 | 4260 | 4260 | 4260 | 4260 | 700 |
| 229 | 20240617 | 144600 | 1719862695 | 4255 | 4255 | 4255 | 4255 | 100 |
| 230 | 20240617 | 144500 | 1719437195 | 4260 | 4260 | 4260 | 4260 | 0 |
| 231 | 20240617 | 144400 | 1719437195 | 4260 | 4260 | 4260 | 4260 | 1 |
| 232 | 20240617 | 144300 | 1719432935 | 4255 | 4255 | 4255 | 4255 | 45 |
| 233 | 20240617 | 144200 | 1719241460 | 4260 | 4260 | 4260 | 4260 | 0 |
| 234 | 20240617 | 144100 | 1719241460 | 4260 | 4265 | 4290 | 4260 | 4469 |
| 235 | 20240617 | 144000 | 1700145830 | 4255 | 4250 | 4255 | 4245 | 5044 |
| 236 | 20240617 | 143900 | 1678684605 | 4245 | 4250 | 4250 | 4245 | 17 |
| 237 | 20240617 | 143800 | 1678612395 | 4250 | 4250 | 4250 | 4250 | 1 |
| 238 | 20240617 | 143700 | 1678608145 | 4245 | 4245 | 4245 | 4245 | 0 |
| 239 | 20240617 | 143600 | 1678608145 | 4245 | 4245 | 4245 | 4245 | 0 |
| 240 | 20240617 | 143500 | 1678608145 | 4245 | 4245 | 4245 | 4245 | 0 |
| 241 | 20240617 | 143400 | 1678608145 | 4245 | 4245 | 4245 | 4245 | 1 |
| 242 | 20240617 | 143300 | 1678603900 | 4250 | 4250 | 4250 | 4250 | 0 |
| 243 | 20240617 | 143200 | 1678603900 | 4250 | 4250 | 4250 | 4250 | 1000 |
| 244 | 20240617 | 143100 | 1674353900 | 4245 | 4250 | 4250 | 4245 | 1661 |
| 245 | 20240617 | 143000 | 1667296815 | 4255 | 4255 | 4255 | 4255 | 10 |
| 246 | 20240617 | 142900 | 1667254265 | 4255 | 4255 | 4255 | 4255 | 0 |
| 247 | 20240617 | 142800 | 1667254265 | 4255 | 4255 | 4255 | 4255 | 10 |
| 248 | 20240617 | 142700 | 1667211715 | 4250 | 4250 | 4250 | 4250 | 1 |
| 249 | 20240617 | 142600 | 1667207465 | 4255 | 4255 | 4255 | 4255 | 5 |
| 250 | 20240617 | 142500 | 1667186190 | 4250 | 4250 | 4250 | 4250 | 100 |
| 251 | 20240617 | 142400 | 1666761190 | 4250 | 4250 | 4250 | 4250 | 0 |
| 252 | 20240617 | 142300 | 1666761190 | 4250 | 4250 | 4250 | 4250 | 4 |
| 253 | 20240617 | 142200 | 1666744190 | 4250 | 4255 | 4255 | 4250 | 3000 |
| 254 | 20240617 | 142100 | 1653984190 | 4250 | 4250 | 4250 | 4250 | 0 |
| 255 | 20240617 | 142000 | 1653984190 | 4250 | 4250 | 4250 | 4250 | 1 |
| 256 | 20240617 | 141900 | 1653979940 | 4250 | 4250 | 4250 | 4250 | 41 |
| 257 | 20240617 | 141800 | 1653805690 | 4255 | 4255 | 4255 | 4255 | 0 |
| 258 | 20240617 | 141700 | 1653805690 | 4255 | 4255 | 4255 | 4255 | 100 |
| 259 | 20240617 | 141600 | 1653380190 | 4255 | 4255 | 4255 | 4255 | 0 |
| 260 | 20240617 | 141500 | 1653380190 | 4255 | 4255 | 4255 | 4255 | 0 |
| 261 | 20240617 | 141400 | 1653380190 | 4255 | 4255 | 4255 | 4255 | 0 |
| 262 | 20240617 | 141300 | 1653380190 | 4255 | 4250 | 4255 | 4250 | 217 |
| 263 | 20240617 | 141200 | 1652457890 | 4255 | 4255 | 4255 | 4255 | 1 |
| 264 | 20240617 | 141100 | 1652453635 | 4250 | 4250 | 4250 | 4250 | 0 |
| 265 | 20240617 | 141000 | 1652453635 | 4250 | 4250 | 4250 | 4250 | 469 |
| 266 | 20240617 | 140900 | 1650460385 | 4250 | 4250 | 4250 | 4250 | 180 |
| 267 | 20240617 | 140800 | 1649695385 | 4255 | 4255 | 4255 | 4255 | 0 |
| 268 | 20240617 | 140700 | 1649695385 | 4255 | 4255 | 4255 | 4255 | 0 |
| 269 | 20240617 | 140600 | 1649695385 | 4255 | 4250 | 4255 | 4250 | 373 |
| 270 | 20240617 | 140500 | 1648110085 | 4255 | 4255 | 4255 | 4255 | 0 |
| 271 | 20240617 | 140400 | 1648110085 | 4255 | 4255 | 4255 | 4255 | 100 |
| 272 | 20240617 | 140300 | 1647684585 | 4255 | 4255 | 4255 | 4255 | 10 |
| 273 | 20240617 | 140200 | 1647642035 | 4250 | 4250 | 4250 | 4250 | 1 |
| 274 | 20240617 | 140100 | 1647637785 | 4255 | 4255 | 4255 | 4255 | 234 |
| 275 | 20240617 | 140000 | 1646642115 | 4250 | 4255 | 4255 | 4250 | 431 |
| 276 | 20240617 | 135900 | 1644810265 | 4250 | 4255 | 4255 | 4250 | 2 |
| 277 | 20240617 | 135800 | 1644801760 | 4255 | 4255 | 4255 | 4255 | 10 |
| 278 | 20240617 | 135700 | 1644759210 | 4250 | 4265 | 4265 | 4250 | 9000 |
| 279 | 20240617 | 135600 | 1606481980 | 4265 | 4285 | 4285 | 4265 | 1259 |
| 280 | 20240617 | 135500 | 1601108935 | 4265 | 4265 | 4265 | 4265 | 0 |
| 281 | 20240617 | 135400 | 1601108935 | 4265 | 4265 | 4265 | 4265 | 0 |
| 282 | 20240617 | 135300 | 1601108935 | 4265 | 4265 | 4265 | 4265 | 0 |
| 283 | 20240617 | 135200 | 1601108935 | 4265 | 4265 | 4265 | 4265 | 1 |
| 284 | 20240617 | 135100 | 1601104670 | 4265 | 4270 | 4285 | 4265 | 1161 |
| 285 | 20240617 | 135000 | 1596140585 | 4270 | 4270 | 4270 | 4270 | 0 |
| 286 | 20240617 | 134900 | 1596140585 | 4270 | 4270 | 4270 | 4270 | 10 |
| 287 | 20240617 | 134800 | 1596097885 | 4270 | 4270 | 4270 | 4270 | 0 |
| 288 | 20240617 | 134700 | 1596097885 | 4270 | 4260 | 4270 | 4255 | 276 |
| 289 | 20240617 | 134600 | 1594922815 | 4260 | 4260 | 4260 | 4260 | 0 |
| 290 | 20240617 | 134500 | 1594922815 | 4260 | 4260 | 4260 | 4260 | 1 |
| 291 | 20240617 | 134400 | 1594918555 | 4255 | 4255 | 4255 | 4255 | 0 |
| 292 | 20240617 | 134300 | 1594918555 | 4255 | 4260 | 4260 | 4255 | 127 |
| 293 | 20240617 | 134200 | 1594377665 | 4255 | 4255 | 4255 | 4255 | 315 |
| 294 | 20240617 | 134100 | 1593037340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 295 | 20240617 | 134000 | 1593037340 | 4250 | 4245 | 4250 | 4245 | 4540 |
| 296 | 20240617 | 133900 | 1573747090 | 4230 | 4235 | 4235 | 4230 | 219 |
| 297 | 20240617 | 133800 | 1572820665 | 4235 | 4235 | 4235 | 4235 | 3414 |
| 298 | 20240617 | 133700 | 1558362375 | 4230 | 4230 | 4230 | 4230 | 0 |
| 299 | 20240617 | 133600 | 1558362375 | 4230 | 4230 | 4230 | 4230 | 0 |
| 300 | 20240617 | 133500 | 1558362375 | 4230 | 4235 | 4235 | 4230 | 383 |
| 301 | 20240617 | 133400 | 1556742175 | 4235 | 4235 | 4235 | 4235 | 933 |
| 302 | 20240617 | 133300 | 1552790920 | 4225 | 4225 | 4225 | 4225 | 0 |
| 303 | 20240617 | 133200 | 1552790920 | 4225 | 4225 | 4225 | 4225 | 0 |
| 304 | 20240617 | 133100 | 1552790920 | 4225 | 4230 | 4230 | 4225 | 956 |
| 305 | 20240617 | 133000 | 1548751780 | 4230 | 4235 | 4235 | 4225 | 5303 |
| 306 | 20240617 | 132900 | 1526333955 | 4235 | 4235 | 4235 | 4235 | 0 |
| 307 | 20240617 | 132800 | 1526333955 | 4235 | 4235 | 4235 | 4235 | 0 |
| 308 | 20240617 | 132700 | 1526333955 | 4235 | 4240 | 4240 | 4235 | 222 |
| 309 | 20240617 | 132600 | 1525393285 | 4250 | 4250 | 4250 | 4250 | 0 |
| 310 | 20240617 | 132500 | 1525393285 | 4250 | 4250 | 4250 | 4250 | 77 |
| 311 | 20240617 | 132400 | 1525066035 | 4240 | 4240 | 4240 | 4240 | 101 |
| 312 | 20240617 | 132300 | 1524637795 | 4245 | 4255 | 4255 | 4245 | 356 |
| 313 | 20240617 | 132200 | 1523124610 | 4245 | 4245 | 4245 | 4245 | 0 |
| 314 | 20240617 | 132100 | 1523124610 | 4245 | 4250 | 4250 | 4245 | 153 |
| 315 | 20240617 | 132000 | 1522474860 | 4250 | 4255 | 4255 | 4250 | 271 |
| 316 | 20240617 | 131900 | 1521322105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 317 | 20240617 | 131800 | 1521322105 | 4250 | 4250 | 4250 | 4250 | 360 |
| 318 | 20240617 | 131700 | 1519792105 | 4250 | 4255 | 4255 | 4250 | 1810 |
| 319 | 20240617 | 131600 | 1512093285 | 4300 | 4300 | 4300 | 4300 | 0 |
| 320 | 20240617 | 131500 | 1512093285 | 4300 | 4300 | 4300 | 4300 | 0 |
| 321 | 20240617 | 131400 | 1512093285 | 4300 | 4290 | 4300 | 4290 | 10000 |
| 322 | 20240617 | 131300 | 1469094480 | 4295 | 4255 | 4295 | 4255 | 10000 |
| 323 | 20240617 | 131200 | 1426283715 | 4255 | 4255 | 4255 | 4255 | 266 |
| 324 | 20240617 | 131100 | 1425151885 | 4255 | 4255 | 4255 | 4255 | 1718 |
| 325 | 20240617 | 131000 | 1417841795 | 4260 | 4260 | 4260 | 4260 | 741 |
| 326 | 20240617 | 130900 | 1414685135 | 4275 | 4275 | 4275 | 4275 | 178 |
| 327 | 20240617 | 130800 | 1413924185 | 4260 | 4265 | 4265 | 4260 | 268 |
| 328 | 20240617 | 130700 | 1412781875 | 4265 | 4265 | 4265 | 4265 | 224 |
| 329 | 20240617 | 130600 | 1411826515 | 4260 | 4260 | 4260 | 4260 | 0 |
| 330 | 20240617 | 130500 | 1411826515 | 4260 | 4255 | 4260 | 4255 | 393 |
| 331 | 20240617 | 130400 | 1410153670 | 4255 | 4255 | 4255 | 4255 | 560 |
| 332 | 20240617 | 130300 | 1407770870 | 4250 | 4250 | 4250 | 4250 | 1 |
| 333 | 20240617 | 130200 | 1407766620 | 4250 | 4235 | 4250 | 4235 | 2075 |
| 334 | 20240617 | 130100 | 1398957680 | 4235 | 4250 | 4250 | 4230 | 271 |
| 335 | 20240617 | 130000 | 1397808275 | 4255 | 4250 | 4255 | 4250 | 118 |
| 336 | 20240617 | 125900 | 1397306215 | 4255 | 4260 | 4260 | 4255 | 872 |
| 337 | 20240617 | 125800 | 1393594250 | 4265 | 4265 | 4265 | 4265 | 0 |
| 338 | 20240617 | 125700 | 1393594250 | 4265 | 4265 | 4265 | 4265 | 0 |
| 339 | 20240617 | 125600 | 1393594250 | 4265 | 4295 | 4300 | 4265 | 2246 |
| 340 | 20240617 | 125500 | 1383962450 | 4295 | 4240 | 4295 | 4240 | 11101 |
| 341 | 20240617 | 125400 | 1336487125 | 4235 | 4225 | 4235 | 4225 | 2503 |
| 342 | 20240617 | 125300 | 1325887340 | 4225 | 4225 | 4225 | 4225 | 4 |
| 343 | 20240617 | 125200 | 1325870440 | 4230 | 4225 | 4230 | 4225 | 5446 |
| 344 | 20240617 | 125100 | 1302839770 | 4225 | 4225 | 4225 | 4225 | 0 |
| 345 | 20240617 | 125000 | 1302839770 | 4225 | 4225 | 4225 | 4225 | 0 |
| 346 | 20240617 | 124900 | 1302839770 | 4225 | 4230 | 4230 | 4225 | 489 |
| 347 | 20240617 | 124800 | 1300773605 | 4230 | 4240 | 4240 | 4230 | 5000 |
| 348 | 20240617 | 124700 | 1279622475 | 4240 | 4240 | 4240 | 4240 | 0 |
| 349 | 20240617 | 124600 | 1279622475 | 4240 | 4240 | 4240 | 4240 | 2824 |
| 350 | 20240617 | 124500 | 1267648715 | 4235 | 4225 | 4235 | 4225 | 7743 |
| 351 | 20240617 | 124400 | 1234895885 | 4225 | 4225 | 4225 | 4225 | 1367 |
| 352 | 20240617 | 124300 | 1229120310 | 4225 | 4230 | 4230 | 4225 | 61 |
| 353 | 20240617 | 124200 | 1228862575 | 4225 | 4230 | 4230 | 4225 | 1001 |
| 354 | 20240617 | 124100 | 1224628350 | 4230 | 4230 | 4230 | 4230 | 0 |
| 355 | 20240617 | 124000 | 1224628350 | 4230 | 4230 | 4230 | 4230 | 0 |
| 356 | 20240617 | 123900 | 1224628350 | 4230 | 4225 | 4230 | 4225 | 10818 |
| 357 | 20240617 | 123800 | 1178873815 | 4225 | 4230 | 4230 | 4225 | 128 |
| 358 | 20240617 | 123700 | 1178332510 | 4225 | 4220 | 4225 | 4220 | 242 |
| 359 | 20240617 | 123600 | 1177310070 | 4215 | 4220 | 4220 | 4215 | 1693 |
| 360 | 20240617 | 123500 | 1170165615 | 4215 | 4215 | 4215 | 4215 | 1 |
| 361 | 20240617 | 123400 | 1170161400 | 4215 | 4220 | 4220 | 4215 | 83 |
| 362 | 20240617 | 123300 | 1169811170 | 4215 | 4230 | 4230 | 4210 | 17102 |
| 363 | 20240617 | 123200 | 1097592635 | 4230 | 4235 | 4235 | 4230 | 13569 |
| 364 | 20240617 | 123100 | 1040192965 | 4230 | 4235 | 4235 | 4230 | 183 |
| 365 | 20240617 | 123000 | 1039418030 | 4235 | 4240 | 4255 | 4230 | 1977 |
| 366 | 20240617 | 122900 | 1031021065 | 4245 | 4230 | 4290 | 4230 | 9360 |
| 367 | 20240617 | 122800 | 991299555 | 4230 | 4235 | 4235 | 4230 | 1757 |
| 368 | 20240617 | 122700 | 983858785 | 4235 | 4235 | 4235 | 4235 | 0 |
| 369 | 20240617 | 122600 | 983858785 | 4235 | 4235 | 4235 | 4235 | 1007 |
| 370 | 20240617 | 122500 | 979594140 | 4235 | 4235 | 4235 | 4235 | 485 |
| 371 | 20240617 | 122400 | 977540165 | 4235 | 4235 | 4235 | 4235 | 3815 |
| 372 | 20240617 | 122300 | 961383640 | 4230 | 4230 | 4230 | 4230 | 3 |
| 373 | 20240617 | 122200 | 961370950 | 4235 | 4235 | 4235 | 4235 | 10 |
| 374 | 20240617 | 122100 | 961328600 | 4230 | 4230 | 4230 | 4230 | 1 |
| 375 | 20240617 | 122000 | 961324370 | 4235 | 4235 | 4235 | 4235 | 0 |
| 376 | 20240617 | 121900 | 961324370 | 4235 | 4235 | 4235 | 4235 | 100 |
| 377 | 20240617 | 121800 | 960900870 | 4235 | 4235 | 4235 | 4235 | 250 |
| 378 | 20240617 | 121700 | 959842120 | 4235 | 4230 | 4235 | 4230 | 1002 |
| 379 | 20240617 | 121600 | 955603650 | 4230 | 4230 | 4230 | 4230 | 0 |
| 380 | 20240617 | 121500 | 955603650 | 4230 | 4230 | 4235 | 4230 | 984 |
| 381 | 20240617 | 121400 | 951441295 | 4235 | 4235 | 4235 | 4230 | 3271 |
| 382 | 20240617 | 121300 | 937597070 | 4240 | 4255 | 4255 | 4235 | 29507 |
| 383 | 20240617 | 121200 | 812378175 | 4255 | 4255 | 4255 | 4255 | 0 |
| 384 | 20240617 | 121100 | 812378175 | 4255 | 4255 | 4255 | 4255 | 1 |
| 385 | 20240617 | 121000 | 812373920 | 4255 | 4255 | 4255 | 4255 | 14 |
| 386 | 20240617 | 120900 | 812314350 | 4255 | 4260 | 4260 | 4255 | 167 |
| 387 | 20240617 | 120800 | 811603015 | 4260 | 4255 | 4260 | 4255 | 2 |
| 388 | 20240617 | 120700 | 811594500 | 4255 | 4255 | 4255 | 4255 | 1 |
| 389 | 20240617 | 120600 | 811590245 | 4260 | 4260 | 4260 | 4260 | 10 |
| 390 | 20240617 | 120500 | 811547645 | 4255 | 4255 | 4255 | 4255 | 148 |
| 391 | 20240617 | 120400 | 810917905 | 4260 | 4255 | 4260 | 4255 | 1505 |
| 392 | 20240617 | 120300 | 804514080 | 4250 | 4250 | 4250 | 4250 | 0 |
| 393 | 20240617 | 120200 | 804514080 | 4250 | 4250 | 4250 | 4250 | 1721 |
| 394 | 20240617 | 120100 | 797199830 | 4255 | 4255 | 4255 | 4255 | 503 |
| 395 | 20240617 | 120000 | 795059565 | 4255 | 4255 | 4255 | 4255 | 1 |
| 396 | 20240617 | 115900 | 795055310 | 4255 | 4255 | 4255 | 4255 | 0 |
| 397 | 20240617 | 115800 | 795055310 | 4255 | 4255 | 4255 | 4255 | 0 |
| 398 | 20240617 | 115700 | 795055310 | 4255 | 4255 | 4255 | 4255 | 1500 |
| 399 | 20240617 | 115600 | 788672810 | 4250 | 4250 | 4250 | 4250 | 26 |
| 400 | 20240617 | 115500 | 788562310 | 4250 | 4250 | 4250 | 4250 | 9 |
| 401 | 20240617 | 115400 | 788524060 | 4250 | 4250 | 4250 | 4250 | 500 |
| 402 | 20240617 | 115300 | 786399060 | 4245 | 4245 | 4245 | 4245 | 1 |
| 403 | 20240617 | 115200 | 786394815 | 4245 | 4245 | 4245 | 4245 | 0 |
| 404 | 20240617 | 115100 | 786394815 | 4245 | 4245 | 4245 | 4245 | 30 |
| 405 | 20240617 | 115000 | 786267465 | 4245 | 4245 | 4245 | 4245 | 60 |
| 406 | 20240617 | 114900 | 786012765 | 4245 | 4245 | 4245 | 4245 | 14 |
| 407 | 20240617 | 114800 | 785953335 | 4255 | 4250 | 4255 | 4245 | 404 |
| 408 | 20240617 | 114700 | 784235350 | 4250 | 4255 | 4255 | 4245 | 2451 |
| 409 | 20240617 | 114600 | 773817340 | 4255 | 4255 | 4255 | 4255 | 1 |
| 410 | 20240617 | 114500 | 773813085 | 4255 | 4255 | 4255 | 4255 | 0 |
| 411 | 20240617 | 114400 | 773813085 | 4255 | 4255 | 4255 | 4255 | 120 |
| 412 | 20240617 | 114300 | 773302485 | 4255 | 4255 | 4255 | 4255 | 0 |
| 413 | 20240617 | 114200 | 773302485 | 4255 | 4255 | 4260 | 4255 | 86 |
| 414 | 20240617 | 114100 | 772936545 | 4255 | 4255 | 4255 | 4255 | 0 |
| 415 | 20240617 | 114000 | 772936545 | 4255 | 4255 | 4255 | 4255 | 0 |
| 416 | 20240617 | 113900 | 772936545 | 4255 | 4260 | 4260 | 4255 | 895 |
| 417 | 20240617 | 113800 | 769123935 | 4260 | 4260 | 4260 | 4260 | 250 |
| 418 | 20240617 | 113700 | 768058935 | 4255 | 4255 | 4255 | 4255 | 1000 |
| 419 | 20240617 | 113600 | 763803935 | 4255 | 4255 | 4255 | 4255 | 669 |
| 420 | 20240617 | 113500 | 760957340 | 4255 | 4255 | 4255 | 4245 | 722 |
| 421 | 20240617 | 113400 | 757886210 | 4255 | 4245 | 4255 | 4245 | 1307 |
| 422 | 20240617 | 113300 | 752324935 | 4255 | 4255 | 4255 | 4255 | 10 |
| 423 | 20240617 | 113200 | 752282385 | 4245 | 4265 | 4265 | 4245 | 21575 |
| 424 | 20240617 | 113100 | 660509035 | 4260 | 4260 | 4260 | 4260 | 0 |
| 425 | 20240617 | 113000 | 660509035 | 4260 | 4260 | 4260 | 4260 | 269 |
| 426 | 20240617 | 112900 | 659363095 | 4260 | 4260 | 4260 | 4260 | 0 |
| 427 | 20240617 | 112800 | 659363095 | 4260 | 4265 | 4265 | 4260 | 208 |
| 428 | 20240617 | 112700 | 658476015 | 4260 | 4265 | 4265 | 4260 | 291 |
| 429 | 20240617 | 112600 | 657234975 | 4260 | 4270 | 4270 | 4260 | 2407 |
| 430 | 20240617 | 112500 | 646974035 | 4270 | 4270 | 4280 | 4270 | 8944 |
| 431 | 20240617 | 112400 | 608775945 | 4265 | 4265 | 4265 | 4265 | 80 |
| 432 | 20240617 | 112300 | 608434745 | 4265 | 4260 | 4270 | 4260 | 2940 |
| 433 | 20240617 | 112200 | 595894715 | 4260 | 4275 | 4275 | 4260 | 12130 |
| 434 | 20240617 | 112100 | 544112020 | 4275 | 4290 | 4290 | 4275 | 7331 |
| 435 | 20240617 | 112000 | 512724020 | 4295 | 4290 | 4295 | 4290 | 46 |
| 436 | 20240617 | 111900 | 512526675 | 4290 | 4295 | 4295 | 4290 | 1715 |
| 437 | 20240617 | 111800 | 505163220 | 4295 | 4295 | 4295 | 4295 | 1 |
| 438 | 20240617 | 111700 | 505158925 | 4295 | 4295 | 4295 | 4295 | 1 |
| 439 | 20240617 | 111600 | 505154630 | 4295 | 4295 | 4295 | 4295 | 28 |
| 440 | 20240617 | 111500 | 505034370 | 4290 | 4290 | 4290 | 4290 | 37 |
| 441 | 20240617 | 111400 | 504875640 | 4290 | 4290 | 4290 | 4290 | 248 |
| 442 | 20240617 | 111300 | 503811720 | 4285 | 4300 | 4300 | 4285 | 4122 |
| 443 | 20240617 | 111200 | 486088910 | 4290 | 4290 | 4290 | 4290 | 1971 |
| 444 | 20240617 | 111100 | 477633320 | 4295 | 4300 | 4300 | 4295 | 3575 |
| 445 | 20240617 | 111000 | 462263825 | 4300 | 4300 | 4300 | 4300 | 0 |
| 446 | 20240617 | 110900 | 462263825 | 4300 | 4300 | 4300 | 4300 | 2576 |
| 447 | 20240617 | 110800 | 451187025 | 4300 | 4305 | 4305 | 4300 | 980 |
| 448 | 20240617 | 110700 | 446968150 | 4305 | 4305 | 4305 | 4305 | 0 |
| 449 | 20240617 | 110600 | 446968150 | 4305 | 4305 | 4305 | 4305 | 0 |
| 450 | 20240617 | 110500 | 446968150 | 4305 | 4305 | 4305 | 4305 | 0 |
| 451 | 20240617 | 110400 | 446968150 | 4305 | 4305 | 4305 | 4305 | 1 |
| 452 | 20240617 | 110300 | 446963845 | 4305 | 4305 | 4305 | 4305 | 25 |
| 453 | 20240617 | 110200 | 446856220 | 4305 | 4305 | 4305 | 4305 | 540 |
| 454 | 20240617 | 110100 | 444531520 | 4305 | 4305 | 4305 | 4305 | 0 |
| 455 | 20240617 | 110000 | 444531520 | 4305 | 4305 | 4305 | 4305 | 461 |
| 456 | 20240617 | 105900 | 442546915 | 4300 | 4300 | 4300 | 4300 | 146 |
| 457 | 20240617 | 105800 | 441919115 | 4305 | 4305 | 4305 | 4305 | 1967 |
| 458 | 20240617 | 105700 | 433451180 | 4305 | 4305 | 4305 | 4305 | 1 |
| 459 | 20240617 | 105600 | 433446875 | 4305 | 4310 | 4310 | 4305 | 525 |
| 460 | 20240617 | 105500 | 431184255 | 4310 | 4310 | 4310 | 4310 | 0 |
| 461 | 20240617 | 105400 | 431184255 | 4310 | 4310 | 4310 | 4310 | 1 |
| 462 | 20240617 | 105300 | 431179945 | 4310 | 4310 | 4310 | 4310 | 0 |
| 463 | 20240617 | 105200 | 431179945 | 4310 | 4315 | 4320 | 4310 | 505 |
| 464 | 20240617 | 105100 | 428999005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 465 | 20240617 | 105000 | 428999005 | 4310 | 4310 | 4310 | 4310 | 1 |
| 466 | 20240617 | 104900 | 428994695 | 4305 | 4305 | 4305 | 4305 | 0 |
| 467 | 20240617 | 104800 | 428994695 | 4305 | 4305 | 4305 | 4305 | 7 |
| 468 | 20240617 | 104700 | 428964560 | 4300 | 4280 | 4300 | 4280 | 1546 |
| 469 | 20240617 | 104600 | 422325395 | 4290 | 4300 | 4300 | 4280 | 5255 |
| 470 | 20240617 | 104500 | 399767120 | 4305 | 4315 | 4315 | 4305 | 5773 |
| 471 | 20240617 | 104400 | 374907240 | 4315 | 4315 | 4315 | 4315 | 0 |
| 472 | 20240617 | 104300 | 374907240 | 4315 | 4320 | 4320 | 4315 | 1031 |
| 473 | 20240617 | 104200 | 370453670 | 4325 | 4330 | 4330 | 4325 | 913 |
| 474 | 20240617 | 104100 | 366504620 | 4330 | 4330 | 4330 | 4330 | 500 |
| 475 | 20240617 | 104000 | 364339620 | 4320 | 4320 | 4320 | 4320 | 935 |
| 476 | 20240617 | 103900 | 360300420 | 4315 | 4315 | 4315 | 4315 | 40 |
| 477 | 20240617 | 103800 | 360127820 | 4310 | 4305 | 4310 | 4305 | 351 |
| 478 | 20240617 | 103700 | 358616005 | 4310 | 4315 | 4315 | 4310 | 2222 |
| 479 | 20240617 | 103600 | 349036310 | 4315 | 4315 | 4315 | 4315 | 17 |
| 480 | 20240617 | 103500 | 348962955 | 4315 | 4315 | 4315 | 4315 | 0 |
| 481 | 20240617 | 103400 | 348962955 | 4315 | 4315 | 4315 | 4315 | 19 |
| 482 | 20240617 | 103300 | 348880970 | 4310 | 4310 | 4310 | 4310 | 0 |
| 483 | 20240617 | 103200 | 348880970 | 4310 | 4310 | 4310 | 4310 | 0 |
| 484 | 20240617 | 103100 | 348880970 | 4310 | 4315 | 4315 | 4310 | 72 |
| 485 | 20240617 | 103000 | 348570550 | 4310 | 4310 | 4310 | 4310 | 10 |
| 486 | 20240617 | 102900 | 348527450 | 4310 | 4310 | 4310 | 4310 | 39 |
| 487 | 20240617 | 102800 | 348359360 | 4310 | 4310 | 4315 | 4310 | 2968 |
| 488 | 20240617 | 102700 | 335556280 | 4315 | 4320 | 4320 | 4315 | 7330 |
| 489 | 20240617 | 102600 | 303920180 | 4320 | 4320 | 4320 | 4320 | 0 |
| 490 | 20240617 | 102500 | 303920180 | 4320 | 4320 | 4320 | 4320 | 74 |
| 491 | 20240617 | 102400 | 303600500 | 4320 | 4315 | 4320 | 4315 | 1550 |
| 492 | 20240617 | 102300 | 296906205 | 4310 | 4315 | 4315 | 4310 | 298 |
| 493 | 20240617 | 102200 | 295620625 | 4315 | 4325 | 4325 | 4315 | 1529 |
| 494 | 20240617 | 102100 | 289020975 | 4330 | 4330 | 4330 | 4330 | 121 |
| 495 | 20240617 | 102000 | 288497045 | 4330 | 4330 | 4330 | 4330 | 0 |
| 496 | 20240617 | 101900 | 288497045 | 4330 | 4330 | 4330 | 4330 | 0 |
| 497 | 20240617 | 101800 | 288497045 | 4330 | 4330 | 4330 | 4330 | 0 |
| 498 | 20240617 | 101700 | 288497045 | 4330 | 4340 | 4340 | 4330 | 1163 |
| 499 | 20240617 | 101600 | 283450145 | 4330 | 4330 | 4330 | 4330 | 1 |
| 500 | 20240617 | 101500 | 283445815 | 4325 | 4340 | 4340 | 4325 | 299 |
| 501 | 20240617 | 101400 | 282148485 | 4325 | 4340 | 4340 | 4325 | 933 |
| 502 | 20240617 | 101300 | 278100225 | 4325 | 4330 | 4330 | 4325 | 263 |
| 503 | 20240617 | 101200 | 276961440 | 4320 | 4320 | 4320 | 4320 | 1 |
| 504 | 20240617 | 101100 | 276957120 | 4315 | 4320 | 4320 | 4315 | 82 |
| 505 | 20240617 | 101000 | 276602885 | 4315 | 4315 | 4315 | 4315 | 1 |
| 506 | 20240617 | 100900 | 276598570 | 4315 | 4315 | 4315 | 4315 | 2 |
| 507 | 20240617 | 100800 | 276589940 | 4315 | 4300 | 4315 | 4300 | 4378 |
| 508 | 20240617 | 100700 | 257699730 | 4300 | 4315 | 4315 | 4300 | 2751 |
| 509 | 20240617 | 100600 | 245838300 | 4315 | 4315 | 4315 | 4315 | 216 |
| 510 | 20240617 | 100500 | 244906260 | 4315 | 4315 | 4315 | 4315 | 12 |
| 511 | 20240617 | 100400 | 244854480 | 4315 | 4315 | 4315 | 4315 | 135 |
| 512 | 20240617 | 100300 | 244271955 | 4315 | 4315 | 4315 | 4315 | 0 |
| 513 | 20240617 | 100200 | 244271955 | 4315 | 4315 | 4315 | 4315 | 0 |
| 514 | 20240617 | 100100 | 244271955 | 4315 | 4315 | 4315 | 4315 | 16 |
| 515 | 20240617 | 100000 | 244202915 | 4315 | 4300 | 4315 | 4300 | 1587 |
| 516 | 20240617 | 095900 | 237363255 | 4295 | 4295 | 4295 | 4295 | 510 |
| 517 | 20240617 | 095800 | 235172805 | 4280 | 4280 | 4285 | 4280 | 4841 |
| 518 | 20240617 | 095700 | 214451480 | 4285 | 4270 | 4290 | 4270 | 7773 |
| 519 | 20240617 | 095600 | 181182350 | 4275 | 4285 | 4285 | 4270 | 4878 |
| 520 | 20240617 | 095500 | 160318800 | 4285 | 4300 | 4300 | 4285 | 3147 |
| 521 | 20240617 | 095400 | 146807080 | 4300 | 4300 | 4300 | 4300 | 0 |
| 522 | 20240617 | 095300 | 146807080 | 4300 | 4300 | 4300 | 4300 | 0 |
| 523 | 20240617 | 095200 | 146807080 | 4300 | 4300 | 4300 | 4300 | 2 |
| 524 | 20240617 | 095100 | 146798480 | 4300 | 4310 | 4310 | 4300 | 494 |
| 525 | 20240617 | 095000 | 144671170 | 4310 | 4310 | 4310 | 4310 | 0 |
| 526 | 20240617 | 094900 | 144671170 | 4310 | 4310 | 4310 | 4310 | 0 |
| 527 | 20240617 | 094800 | 144671170 | 4310 | 4310 | 4310 | 4310 | 0 |
| 528 | 20240617 | 094700 | 144671170 | 4310 | 4310 | 4310 | 4310 | 0 |
| 529 | 20240617 | 094600 | 144671170 | 4310 | 4310 | 4310 | 4310 | 350 |
| 530 | 20240617 | 094500 | 143162670 | 4320 | 4320 | 4320 | 4320 | 72 |
| 531 | 20240617 | 094400 | 142851630 | 4310 | 4305 | 4310 | 4305 | 262 |
| 532 | 20240617 | 094300 | 141722695 | 4305 | 4305 | 4305 | 4300 | 932 |
| 533 | 20240617 | 094200 | 137710585 | 4300 | 4300 | 4300 | 4300 | 179 |
| 534 | 20240617 | 094100 | 136940885 | 4300 | 4300 | 4300 | 4300 | 18 |
| 535 | 20240617 | 094000 | 136863485 | 4300 | 4300 | 4305 | 4300 | 12 |
| 536 | 20240617 | 093900 | 136811880 | 4305 | 4305 | 4305 | 4305 | 1 |
| 537 | 20240617 | 093800 | 136807575 | 4295 | 4295 | 4295 | 4295 | 0 |
| 538 | 20240617 | 093700 | 136807575 | 4295 | 4295 | 4295 | 4295 | 0 |
| 539 | 20240617 | 093600 | 136807575 | 4295 | 4295 | 4295 | 4295 | 4 |
| 540 | 20240617 | 093500 | 136790395 | 4295 | 4295 | 4295 | 4295 | 1 |
| 541 | 20240617 | 093400 | 136786100 | 4295 | 4295 | 4295 | 4295 | 3 |
| 542 | 20240617 | 093300 | 136773215 | 4300 | 4305 | 4305 | 4295 | 3194 |
| 543 | 20240617 | 093200 | 123037045 | 4305 | 4305 | 4305 | 4305 | 8 |
| 544 | 20240617 | 093100 | 123002605 | 4305 | 4320 | 4320 | 4305 | 726 |
| 545 | 20240617 | 093000 | 119869490 | 4310 | 4310 | 4310 | 4310 | 0 |
| 546 | 20240617 | 092900 | 119869490 | 4310 | 4310 | 4310 | 4310 | 0 |
| 547 | 20240617 | 092800 | 119869490 | 4310 | 4305 | 4340 | 4305 | 8657 |
| 548 | 20240617 | 092700 | 82327000 | 4305 | 4305 | 4305 | 4305 | 0 |
| 549 | 20240617 | 092600 | 82327000 | 4305 | 4305 | 4305 | 4305 | 4 |
| 550 | 20240617 | 092500 | 82309780 | 4315 | 4315 | 4315 | 4315 | 0 |
| 551 | 20240617 | 092400 | 82309780 | 4315 | 4305 | 4315 | 4305 | 9 |
| 552 | 20240617 | 092300 | 82271025 | 4310 | 4300 | 4310 | 4300 | 1859 |
| 553 | 20240617 | 092200 | 74263255 | 4300 | 4300 | 4305 | 4300 | 510 |
| 554 | 20240617 | 092100 | 72067750 | 4300 | 4305 | 4305 | 4300 | 272 |
| 555 | 20240617 | 092000 | 70896900 | 4300 | 4300 | 4300 | 4300 | 9 |
| 556 | 20240617 | 091900 | 70858200 | 4300 | 4300 | 4300 | 4300 | 1 |
| 557 | 20240617 | 091800 | 70853900 | 4300 | 4305 | 4305 | 4300 | 2178 |
| 558 | 20240617 | 091700 | 61478915 | 4305 | 4310 | 4310 | 4305 | 210 |
| 559 | 20240617 | 091600 | 60573865 | 4310 | 4315 | 4315 | 4305 | 1710 |
| 560 | 20240617 | 091500 | 53201610 | 4315 | 4320 | 4320 | 4315 | 502 |
| 561 | 20240617 | 091400 | 51033105 | 4315 | 4315 | 4315 | 4315 | 123 |
| 562 | 20240617 | 091300 | 50502360 | 4315 | 4310 | 4315 | 4310 | 49 |
| 563 | 20240617 | 091200 | 50291160 | 4310 | 4315 | 4315 | 4310 | 452 |
| 564 | 20240617 | 091100 | 48342335 | 4310 | 4320 | 4320 | 4310 | 1376 |
| 565 | 20240617 | 091000 | 42404845 | 4320 | 4325 | 4325 | 4320 | 245 |
| 566 | 20240617 | 090900 | 41346240 | 4325 | 4335 | 4340 | 4325 | 5259 |
| 567 | 20240617 | 090800 | 18526660 | 4330 | 4330 | 4330 | 4330 | 6 |
| 568 | 20240617 | 090700 | 18500680 | 4335 | 4335 | 4335 | 4335 | 0 |
| 569 | 20240617 | 090600 | 18500680 | 4335 | 4335 | 4340 | 4335 | 199 |
| 570 | 20240617 | 090500 | 17637965 | 4335 | 4340 | 4340 | 4335 | 28 |
| 571 | 20240617 | 090400 | 17516495 | 4340 | 4330 | 4340 | 4330 | 2401 |
| 572 | 20240617 | 090300 | 7110065 | 4335 | 4335 | 4335 | 4335 | 243 |
| 573 | 20240617 | 090200 | 6056660 | 4320 | 4315 | 4320 | 4315 | 977 |
| 574 | 20240617 | 090100 | 1838520 | 4305 | 4305 | 4305 | 4305 | 273 |
| 575 | 20240617 | 090000 | 663255 | 4335 | 4335 | 4335 | 4335 | 153 |