34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 193300 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 6849 |
| 3 | 20240617 | 193200 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 4 | 20240617 | 193100 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 5 | 20240617 | 193000 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 6 | 20240617 | 192900 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 7 | 20240617 | 192800 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 8 | 20240617 | 192700 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 9 | 20240617 | 192600 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 10 | 20240617 | 192500 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 11 | 20240617 | 192400 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 12 | 20240617 | 192300 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 13 | 20240617 | 192200 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 14 | 20240617 | 192100 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 15 | 20240617 | 192000 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 16 | 20240617 | 191900 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 17 | 20240617 | 191800 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 18 | 20240617 | 191700 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 19 | 20240617 | 191600 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 20 | 20240617 | 191500 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 21 | 20240617 | 191400 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 22 | 20240617 | 191300 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 23 | 20240617 | 191200 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 24 | 20240617 | 191100 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 25 | 20240617 | 191000 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 26 | 20240617 | 190900 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 27 | 20240617 | 190800 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 28 | 20240617 | 190700 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 29 | 20240617 | 190600 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 30 | 20240617 | 190500 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 31 | 20240617 | 190400 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 32 | 20240617 | 190300 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 6849 |
| 33 | 20240617 | 190200 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 34 | 20240617 | 190100 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 35 | 20240617 | 190000 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 36 | 20240617 | 185900 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 37 | 20240617 | 185800 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 38 | 20240617 | 185700 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 39 | 20240617 | 185600 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 40 | 20240617 | 185500 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 41 | 20240617 | 185400 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 42 | 20240617 | 185300 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 43 | 20240617 | 185200 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 44 | 20240617 | 185100 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 45 | 20240617 | 185000 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 46 | 20240617 | 184900 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 47 | 20240617 | 184800 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 48 | 20240617 | 184700 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 49 | 20240617 | 184600 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 50 | 20240617 | 184500 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 51 | 20240617 | 184400 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 52 | 20240617 | 184300 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 53 | 20240617 | 184200 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 54 | 20240617 | 184100 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 55 | 20240617 | 184000 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 56 | 20240617 | 183900 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 57 | 20240617 | 183800 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 58 | 20240617 | 183700 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 59 | 20240617 | 183600 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 60 | 20240617 | 183500 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 61 | 20240617 | 183400 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 62 | 20240617 | 183300 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 6849 |
| 63 | 20240617 | 183200 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 64 | 20240617 | 183100 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 65 | 20240617 | 183000 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 66 | 20240617 | 182900 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 67 | 20240617 | 182800 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 68 | 20240617 | 182700 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 69 | 20240617 | 182600 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 70 | 20240617 | 182500 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 71 | 20240617 | 182400 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 72 | 20240617 | 182300 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 73 | 20240617 | 182200 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 74 | 20240617 | 182100 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 75 | 20240617 | 182000 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 76 | 20240617 | 181900 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 77 | 20240617 | 181800 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 78 | 20240617 | 181700 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 79 | 20240617 | 181600 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 80 | 20240617 | 181500 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 81 | 20240617 | 181400 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 82 | 20240617 | 181300 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 83 | 20240617 | 181200 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 84 | 20240617 | 181100 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 85 | 20240617 | 181000 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 86 | 20240617 | 180900 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 87 | 20240617 | 180800 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 88 | 20240617 | 180700 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 89 | 20240617 | 180600 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 90 | 20240617 | 180500 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 91 | 20240617 | 180400 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 92 | 20240617 | 180300 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 6849 |
| 93 | 20240617 | 180200 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 94 | 20240617 | 180100 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 95 | 20240617 | 180000 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 96 | 20240617 | 175900 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 97 | 20240617 | 175800 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 98 | 20240617 | 175700 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 99 | 20240617 | 175600 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 100 | 20240617 | 175500 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 101 | 20240617 | 175400 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 102 | 20240617 | 175300 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 103 | 20240617 | 175200 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 104 | 20240617 | 175100 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 105 | 20240617 | 175000 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 106 | 20240617 | 174900 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 107 | 20240617 | 174800 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 108 | 20240617 | 174700 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 109 | 20240617 | 174600 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 110 | 20240617 | 174500 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 111 | 20240617 | 174400 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 112 | 20240617 | 174300 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 113 | 20240617 | 174200 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 114 | 20240617 | 174100 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 115 | 20240617 | 174000 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 116 | 20240617 | 173900 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 117 | 20240617 | 173800 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 118 | 20240617 | 173700 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 119 | 20240617 | 173600 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 120 | 20240617 | 173500 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 121 | 20240617 | 173400 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 122 | 20240617 | 173300 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 6849 |
| 123 | 20240617 | 173200 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 124 | 20240617 | 173100 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 125 | 20240617 | 173000 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 126 | 20240617 | 172900 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 127 | 20240617 | 172800 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 128 | 20240617 | 172700 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 129 | 20240617 | 172600 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 130 | 20240617 | 172500 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 131 | 20240617 | 172400 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 132 | 20240617 | 172300 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 133 | 20240617 | 172200 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 134 | 20240617 | 172100 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 135 | 20240617 | 172000 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 136 | 20240617 | 171900 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 137 | 20240617 | 171800 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 138 | 20240617 | 171700 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 139 | 20240617 | 171600 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 140 | 20240617 | 171500 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 141 | 20240617 | 171400 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 142 | 20240617 | 171300 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 143 | 20240617 | 171200 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 144 | 20240617 | 171100 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 145 | 20240617 | 171000 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 146 | 20240617 | 170900 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 147 | 20240617 | 170800 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 148 | 20240617 | 170700 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 149 | 20240617 | 170600 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 150 | 20240617 | 170500 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 151 | 20240617 | 170400 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 152 | 20240617 | 170300 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 6849 |
| 153 | 20240617 | 170200 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 154 | 20240617 | 170100 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 155 | 20240617 | 170000 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 156 | 20240617 | 165900 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 157 | 20240617 | 165800 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 158 | 20240617 | 165700 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 159 | 20240617 | 165600 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 160 | 20240617 | 165500 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 161 | 20240617 | 165400 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 162 | 20240617 | 165300 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 163 | 20240617 | 165200 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 164 | 20240617 | 165100 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 165 | 20240617 | 165000 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 166 | 20240617 | 164900 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 167 | 20240617 | 164800 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 168 | 20240617 | 164700 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 169 | 20240617 | 164600 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 170 | 20240617 | 164500 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 171 | 20240617 | 164400 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 172 | 20240617 | 164300 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 173 | 20240617 | 164200 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 174 | 20240617 | 164100 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 175 | 20240617 | 164000 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 176 | 20240617 | 163900 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 177 | 20240617 | 163800 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 178 | 20240617 | 163700 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 179 | 20240617 | 163600 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 180 | 20240617 | 163500 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 181 | 20240617 | 163400 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 182 | 20240617 | 163300 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 6849 |
| 183 | 20240617 | 163200 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 184 | 20240617 | 163100 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 185 | 20240617 | 163000 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 186 | 20240617 | 162900 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 187 | 20240617 | 162800 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 188 | 20240617 | 162700 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 189 | 20240617 | 162600 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 190 | 20240617 | 162500 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 191 | 20240617 | 162400 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 192 | 20240617 | 162300 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 193 | 20240617 | 162200 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 194 | 20240617 | 162100 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 195 | 20240617 | 162000 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 196 | 20240617 | 161900 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 197 | 20240617 | 161800 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 198 | 20240617 | 161700 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 199 | 20240617 | 161600 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 200 | 20240617 | 161500 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 201 | 20240617 | 161400 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 202 | 20240617 | 161300 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 203 | 20240617 | 161200 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 204 | 20240617 | 161100 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 205 | 20240617 | 161000 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 206 | 20240617 | 160900 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 207 | 20240617 | 160800 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 208 | 20240617 | 160700 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 209 | 20240617 | 160600 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 210 | 20240617 | 160500 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 211 | 20240617 | 160400 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 212 | 20240617 | 160300 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 6849 |
| 213 | 20240617 | 160200 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 214 | 20240617 | 160100 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 215 | 20240617 | 160000 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 216 | 20240617 | 155900 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 217 | 20240617 | 155800 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 218 | 20240617 | 155700 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 219 | 20240617 | 155600 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 220 | 20240617 | 155500 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 221 | 20240617 | 155400 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 222 | 20240617 | 155300 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 223 | 20240617 | 155200 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 224 | 20240617 | 155100 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 225 | 20240617 | 155000 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 226 | 20240617 | 154900 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 227 | 20240617 | 154800 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 228 | 20240617 | 154700 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 229 | 20240617 | 154600 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 230 | 20240617 | 154500 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 231 | 20240617 | 154400 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 232 | 20240617 | 154300 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 233 | 20240617 | 154200 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 234 | 20240617 | 154100 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 235 | 20240617 | 154000 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 236 | 20240617 | 153900 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 237 | 20240617 | 153800 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 238 | 20240617 | 153700 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 239 | 20240617 | 153600 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 240 | 20240617 | 153500 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 241 | 20240617 | 153400 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 242 | 20240617 | 153300 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 6849 |
| 243 | 20240617 | 153200 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 244 | 20240617 | 153100 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 0 |
| 245 | 20240617 | 153000 | 5735683600 | 13840 | 13840 | 13840 | 13840 | 6849 |
| 246 | 20240617 | 152900 | 5640893440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 247 | 20240617 | 152800 | 5640893440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 248 | 20240617 | 152700 | 5640893440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 249 | 20240617 | 152600 | 5640893440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 250 | 20240617 | 152500 | 5640893440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 251 | 20240617 | 152400 | 5640893440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 252 | 20240617 | 152300 | 5640893440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 253 | 20240617 | 152200 | 5640893440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 254 | 20240617 | 152100 | 5640893440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 255 | 20240617 | 152000 | 5640893440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 256 | 20240617 | 151900 | 5640893440 | 13840 | 13870 | 13880 | 13840 | 1589 |
| 257 | 20240617 | 151800 | 5618864560 | 13860 | 13820 | 13860 | 13820 | 1689 |
| 258 | 20240617 | 151700 | 5595476590 | 13820 | 13820 | 13830 | 13820 | 559 |
| 259 | 20240617 | 151600 | 5587750310 | 13830 | 13820 | 13830 | 13810 | 1706 |
| 260 | 20240617 | 151500 | 5564180350 | 13830 | 13820 | 13830 | 13820 | 237 |
| 261 | 20240617 | 151400 | 5560902980 | 13820 | 13840 | 13840 | 13820 | 332 |
| 262 | 20240617 | 151300 | 5556311920 | 13840 | 13830 | 13840 | 13830 | 223 |
| 263 | 20240617 | 151200 | 5553227820 | 13830 | 13830 | 13830 | 13820 | 275 |
| 264 | 20240617 | 151100 | 5549424740 | 13810 | 13820 | 13820 | 13810 | 1869 |
| 265 | 20240617 | 151000 | 5523607510 | 13820 | 13810 | 13820 | 13810 | 256 |
| 266 | 20240617 | 150900 | 5520069690 | 13810 | 13820 | 13820 | 13810 | 74 |
| 267 | 20240617 | 150800 | 5519047330 | 13810 | 13810 | 13820 | 13810 | 459 |
| 268 | 20240617 | 150700 | 5512708090 | 13810 | 13820 | 13830 | 13810 | 424 |
| 269 | 20240617 | 150600 | 5506848690 | 13820 | 13820 | 13820 | 13820 | 16 |
| 270 | 20240617 | 150500 | 5506627570 | 13820 | 13820 | 13830 | 13820 | 598 |
| 271 | 20240617 | 150400 | 5498363200 | 13820 | 13830 | 13830 | 13820 | 39 |
| 272 | 20240617 | 150300 | 5497823920 | 13840 | 13820 | 13840 | 13820 | 144 |
| 273 | 20240617 | 150200 | 5495832640 | 13820 | 13830 | 13840 | 13820 | 159 |
| 274 | 20240617 | 150100 | 5493635010 | 13830 | 13830 | 13830 | 13820 | 726 |
| 275 | 20240617 | 150000 | 5483594460 | 13830 | 13830 | 13840 | 13830 | 25 |
| 276 | 20240617 | 145900 | 5483248700 | 13840 | 13830 | 13840 | 13830 | 92 |
| 277 | 20240617 | 145800 | 5481976240 | 13850 | 13830 | 13850 | 13830 | 283 |
| 278 | 20240617 | 145700 | 5478061520 | 13830 | 13850 | 13850 | 13830 | 144 |
| 279 | 20240617 | 145600 | 5476068580 | 13850 | 13830 | 13880 | 13830 | 1419 |
| 280 | 20240617 | 145500 | 5456389650 | 13850 | 13820 | 13850 | 13820 | 184 |
| 281 | 20240617 | 145400 | 5453841960 | 13820 | 13830 | 13840 | 13810 | 1137 |
| 282 | 20240617 | 145300 | 5438118230 | 13820 | 13830 | 13830 | 13820 | 274 |
| 283 | 20240617 | 145200 | 5434330600 | 13830 | 13830 | 13850 | 13830 | 206 |
| 284 | 20240617 | 145100 | 5431481520 | 13830 | 13840 | 13860 | 13830 | 269 |
| 285 | 20240617 | 145000 | 5427759850 | 13860 | 13870 | 13870 | 13830 | 4849 |
| 286 | 20240617 | 144900 | 5360618800 | 13870 | 13880 | 13880 | 13870 | 326 |
| 287 | 20240617 | 144800 | 5356094330 | 13880 | 13880 | 13880 | 13880 | 306 |
| 288 | 20240617 | 144700 | 5351847050 | 13880 | 13890 | 13890 | 13880 | 119 |
| 289 | 20240617 | 144600 | 5350194730 | 13900 | 13890 | 13900 | 13880 | 122 |
| 290 | 20240617 | 144500 | 5348499500 | 13880 | 13890 | 13890 | 13880 | 531 |
| 291 | 20240617 | 144400 | 5341124110 | 13890 | 13880 | 13890 | 13880 | 68 |
| 292 | 20240617 | 144300 | 5340179870 | 13880 | 13870 | 13880 | 13870 | 568 |
| 293 | 20240617 | 144200 | 5332298460 | 13870 | 13870 | 13880 | 13870 | 60 |
| 294 | 20240617 | 144100 | 5331466150 | 13870 | 13890 | 13900 | 13870 | 738 |
| 295 | 20240617 | 144000 | 5321223600 | 13880 | 13890 | 13890 | 13880 | 355 |
| 296 | 20240617 | 143900 | 5316293440 | 13890 | 13900 | 13900 | 13890 | 105 |
| 297 | 20240617 | 143800 | 5314834950 | 13900 | 13900 | 13900 | 13900 | 47 |
| 298 | 20240617 | 143700 | 5314181650 | 13900 | 13910 | 13910 | 13900 | 928 |
| 299 | 20240617 | 143600 | 5301277900 | 13920 | 13910 | 13920 | 13910 | 62 |
| 300 | 20240617 | 143500 | 5300415060 | 13920 | 13900 | 13920 | 13900 | 48 |
| 301 | 20240617 | 143400 | 5299747580 | 13900 | 13920 | 13920 | 13900 | 153 |
| 302 | 20240617 | 143300 | 5297620540 | 13910 | 13910 | 13910 | 13910 | 200 |
| 303 | 20240617 | 143200 | 5294838540 | 13910 | 13900 | 13920 | 13900 | 132 |
| 304 | 20240617 | 143100 | 5293001410 | 13910 | 13930 | 13930 | 13910 | 813 |
| 305 | 20240617 | 143000 | 5281684210 | 13930 | 13940 | 13940 | 13930 | 1597 |
| 306 | 20240617 | 142900 | 5259437870 | 13930 | 13940 | 13940 | 13930 | 365 |
| 307 | 20240617 | 142800 | 5254353000 | 13930 | 13940 | 13940 | 13930 | 705 |
| 308 | 20240617 | 142700 | 5244525530 | 13940 | 13950 | 13950 | 13940 | 458 |
| 309 | 20240617 | 142600 | 5238140700 | 13950 | 13950 | 13950 | 13950 | 83 |
| 310 | 20240617 | 142500 | 5236982850 | 13960 | 13970 | 13970 | 13960 | 56 |
| 311 | 20240617 | 142400 | 5236201010 | 13970 | 14000 | 14000 | 13970 | 2511 |
| 312 | 20240617 | 142300 | 5201083340 | 14000 | 14000 | 14010 | 13990 | 59 |
| 313 | 20240617 | 142200 | 5200257600 | 13980 | 14010 | 14030 | 13980 | 2224 |
| 314 | 20240617 | 142100 | 5169087260 | 13990 | 14000 | 14010 | 13980 | 1409 |
| 315 | 20240617 | 142000 | 5149359730 | 14000 | 13990 | 14000 | 13990 | 251 |
| 316 | 20240617 | 141900 | 5145846070 | 13990 | 13980 | 13990 | 13980 | 626 |
| 317 | 20240617 | 141800 | 5137088590 | 13980 | 13980 | 13980 | 13980 | 93 |
| 318 | 20240617 | 141700 | 5135788450 | 13980 | 13970 | 13990 | 13970 | 509 |
| 319 | 20240617 | 141600 | 5128669250 | 13970 | 13930 | 13990 | 13930 | 2290 |
| 320 | 20240617 | 141500 | 5096678440 | 13920 | 13920 | 13920 | 13920 | 152 |
| 321 | 20240617 | 141400 | 5094562600 | 13920 | 13920 | 13930 | 13920 | 110 |
| 322 | 20240617 | 141300 | 5093030940 | 13920 | 13920 | 13920 | 13920 | 48 |
| 323 | 20240617 | 141200 | 5092362780 | 13920 | 13920 | 13920 | 13920 | 45 |
| 324 | 20240617 | 141100 | 5091736380 | 13930 | 13910 | 13930 | 13910 | 59 |
| 325 | 20240617 | 141000 | 5090915200 | 13910 | 13910 | 13910 | 13910 | 70 |
| 326 | 20240617 | 140900 | 5089941500 | 13920 | 13910 | 13920 | 13910 | 133 |
| 327 | 20240617 | 140800 | 5088091370 | 13910 | 13910 | 13910 | 13910 | 130 |
| 328 | 20240617 | 140700 | 5086283070 | 13910 | 13880 | 13910 | 13880 | 2676 |
| 329 | 20240617 | 140600 | 5049136960 | 13880 | 13850 | 13880 | 13850 | 363 |
| 330 | 20240617 | 140500 | 5044102500 | 13860 | 13860 | 13860 | 13860 | 43 |
| 331 | 20240617 | 140400 | 5043506520 | 13860 | 13880 | 13880 | 13860 | 109 |
| 332 | 20240617 | 140300 | 5041995360 | 13860 | 13860 | 13870 | 13850 | 94 |
| 333 | 20240617 | 140200 | 5040692480 | 13860 | 13910 | 13920 | 13860 | 4095 |
| 334 | 20240617 | 140100 | 4983731420 | 13910 | 13910 | 13910 | 13910 | 37 |
| 335 | 20240617 | 140000 | 4983216750 | 13910 | 13910 | 13910 | 13910 | 45 |
| 336 | 20240617 | 135900 | 4982590800 | 13910 | 13860 | 13910 | 13840 | 1384 |
| 337 | 20240617 | 135800 | 4963360330 | 13850 | 13810 | 13850 | 13810 | 1339 |
| 338 | 20240617 | 135700 | 4944841460 | 13810 | 13810 | 13810 | 13810 | 81 |
| 339 | 20240617 | 135600 | 4943722850 | 13810 | 13810 | 13810 | 13810 | 46 |
| 340 | 20240617 | 135500 | 4943087590 | 13820 | 13820 | 13830 | 13820 | 175 |
| 341 | 20240617 | 135400 | 4940668940 | 13820 | 13820 | 13820 | 13820 | 30 |
| 342 | 20240617 | 135300 | 4940254340 | 13820 | 13820 | 13820 | 13820 | 417 |
| 343 | 20240617 | 135200 | 4934491400 | 13830 | 13830 | 13830 | 13830 | 418 |
| 344 | 20240617 | 135100 | 4928710460 | 13830 | 13850 | 13850 | 13830 | 589 |
| 345 | 20240617 | 135000 | 4920558250 | 13850 | 13850 | 13850 | 13850 | 66 |
| 346 | 20240617 | 134900 | 4919644150 | 13840 | 13830 | 13840 | 13830 | 45 |
| 347 | 20240617 | 134800 | 4919021600 | 13830 | 13880 | 13890 | 13830 | 2243 |
| 348 | 20240617 | 134700 | 4887978170 | 13850 | 13880 | 13880 | 13850 | 32 |
| 349 | 20240617 | 134600 | 4887534880 | 13850 | 13830 | 13850 | 13830 | 378 |
| 350 | 20240617 | 134500 | 4882300060 | 13830 | 13830 | 13830 | 13820 | 145 |
| 351 | 20240617 | 134400 | 4880296130 | 13830 | 13830 | 13830 | 13830 | 22 |
| 352 | 20240617 | 134300 | 4879991870 | 13830 | 13830 | 13830 | 13830 | 21 |
| 353 | 20240617 | 134200 | 4879701440 | 13820 | 13840 | 13840 | 13810 | 214 |
| 354 | 20240617 | 134100 | 4876743910 | 13840 | 13840 | 13840 | 13790 | 138 |
| 355 | 20240617 | 134000 | 4874834040 | 13830 | 13880 | 13880 | 13750 | 12426 |
| 356 | 20240617 | 133900 | 4703457590 | 13890 | 13880 | 13890 | 13880 | 24 |
| 357 | 20240617 | 133800 | 4703124410 | 13880 | 14000 | 14000 | 13840 | 6402 |
| 358 | 20240617 | 133700 | 4614156910 | 13990 | 14000 | 14000 | 13990 | 269 |
| 359 | 20240617 | 133600 | 4610391910 | 14010 | 14030 | 14030 | 14010 | 3 |
| 360 | 20240617 | 133500 | 4610349840 | 14030 | 14010 | 14030 | 14000 | 438 |
| 361 | 20240617 | 133400 | 4604216830 | 14010 | 14030 | 14030 | 14010 | 111 |
| 362 | 20240617 | 133300 | 4602661540 | 14040 | 14010 | 14040 | 14000 | 544 |
| 363 | 20240617 | 133200 | 4595036560 | 14000 | 14030 | 14030 | 14000 | 3 |
| 364 | 20240617 | 133100 | 4594994500 | 14000 | 14050 | 14050 | 14000 | 951 |
| 365 | 20240617 | 133000 | 4581659330 | 14050 | 14070 | 14070 | 14050 | 181 |
| 366 | 20240617 | 132900 | 4579115600 | 14070 | 14060 | 14070 | 14060 | 114 |
| 367 | 20240617 | 132800 | 4577512750 | 14070 | 14080 | 14080 | 14070 | 228 |
| 368 | 20240617 | 132700 | 4574304770 | 14080 | 14090 | 14100 | 14080 | 491 |
| 369 | 20240617 | 132600 | 4567382530 | 14090 | 14060 | 14130 | 14060 | 1769 |
| 370 | 20240617 | 132500 | 4542432010 | 14060 | 14060 | 14060 | 14060 | 74 |
| 371 | 20240617 | 132400 | 4541391570 | 14060 | 14060 | 14060 | 14060 | 412 |
| 372 | 20240617 | 132300 | 4535598850 | 14060 | 14040 | 14060 | 14040 | 510 |
| 373 | 20240617 | 132200 | 4528433940 | 14060 | 14090 | 14100 | 14030 | 2133 |
| 374 | 20240617 | 132100 | 4498439360 | 14090 | 14000 | 14110 | 14000 | 10911 |
| 375 | 20240617 | 132000 | 4345061540 | 14000 | 14000 | 14000 | 14000 | 0 |
| 376 | 20240617 | 131900 | 4345061540 | 14000 | 13980 | 14000 | 13980 | 727 |
| 377 | 20240617 | 131800 | 4334892960 | 13970 | 13970 | 13970 | 13970 | 100 |
| 378 | 20240617 | 131700 | 4333495960 | 13980 | 13980 | 13980 | 13980 | 1 |
| 379 | 20240617 | 131600 | 4333481980 | 13990 | 13970 | 13990 | 13970 | 319 |
| 380 | 20240617 | 131500 | 4329023370 | 13980 | 13980 | 13980 | 13980 | 11 |
| 381 | 20240617 | 131400 | 4328869590 | 13990 | 14010 | 14010 | 13990 | 961 |
| 382 | 20240617 | 131300 | 4315415330 | 14010 | 14010 | 14010 | 14000 | 299 |
| 383 | 20240617 | 131200 | 4311228480 | 14020 | 14000 | 14020 | 13990 | 2462 |
| 384 | 20240617 | 131100 | 4276755470 | 13990 | 13920 | 13990 | 13920 | 7408 |
| 385 | 20240617 | 131000 | 4173407510 | 13930 | 13930 | 13930 | 13930 | 60 |
| 386 | 20240617 | 130900 | 4172571710 | 13940 | 13930 | 13940 | 13930 | 60 |
| 387 | 20240617 | 130800 | 4171735410 | 13940 | 13940 | 13940 | 13930 | 177 |
| 388 | 20240617 | 130700 | 4169268330 | 13930 | 13930 | 13940 | 13930 | 105 |
| 389 | 20240617 | 130600 | 4167804740 | 13920 | 13920 | 13920 | 13920 | 2 |
| 390 | 20240617 | 130500 | 4167776900 | 13930 | 13920 | 13930 | 13920 | 98 |
| 391 | 20240617 | 130400 | 4166412720 | 13910 | 13910 | 13920 | 13900 | 33 |
| 392 | 20240617 | 130300 | 4165953410 | 13890 | 13930 | 13930 | 13890 | 1422 |
| 393 | 20240617 | 130200 | 4146183430 | 13940 | 13920 | 13940 | 13920 | 1597 |
| 394 | 20240617 | 130100 | 4123942760 | 13910 | 13900 | 13920 | 13900 | 653 |
| 395 | 20240617 | 130000 | 4114853050 | 13890 | 13880 | 13890 | 13880 | 394 |
| 396 | 20240617 | 125900 | 4109381180 | 13890 | 13890 | 13890 | 13890 | 6 |
| 397 | 20240617 | 125800 | 4109297840 | 13890 | 13860 | 13890 | 13860 | 61 |
| 398 | 20240617 | 125700 | 4108451590 | 13870 | 13870 | 13870 | 13870 | 2 |
| 399 | 20240617 | 125600 | 4108423850 | 13860 | 13860 | 13870 | 13860 | 54 |
| 400 | 20240617 | 125500 | 4107675390 | 13860 | 13900 | 13900 | 13860 | 54 |
| 401 | 20240617 | 125400 | 4106925910 | 13910 | 13880 | 13910 | 13880 | 1561 |
| 402 | 20240617 | 125300 | 4085224210 | 13900 | 13870 | 13910 | 13870 | 657 |
| 403 | 20240617 | 125200 | 4076111490 | 13860 | 13860 | 13860 | 13860 | 200 |
| 404 | 20240617 | 125100 | 4073339490 | 13850 | 13860 | 13870 | 13850 | 1018 |
| 405 | 20240617 | 125000 | 4059238870 | 13860 | 13860 | 13860 | 13860 | 395 |
| 406 | 20240617 | 124900 | 4053764170 | 13860 | 13870 | 13870 | 13860 | 29 |
| 407 | 20240617 | 124800 | 4053362020 | 13870 | 13870 | 13870 | 13870 | 67 |
| 408 | 20240617 | 124700 | 4052432730 | 13880 | 13900 | 13900 | 13880 | 219 |
| 409 | 20240617 | 124600 | 4049391950 | 13890 | 13890 | 13890 | 13890 | 7 |
| 410 | 20240617 | 124500 | 4049294720 | 13900 | 13910 | 13910 | 13900 | 134 |
| 411 | 20240617 | 124400 | 4047431490 | 13910 | 13900 | 13950 | 13900 | 2426 |
| 412 | 20240617 | 124300 | 4013608690 | 13900 | 13920 | 13920 | 13900 | 277 |
| 413 | 20240617 | 124200 | 4009755600 | 13920 | 13920 | 13930 | 13920 | 51 |
| 414 | 20240617 | 124100 | 4009045670 | 13920 | 13920 | 13960 | 13920 | 310 |
| 415 | 20240617 | 124000 | 4004721800 | 13930 | 13930 | 13930 | 13910 | 22 |
| 416 | 20240617 | 123900 | 4004415740 | 13910 | 13910 | 13930 | 13910 | 64 |
| 417 | 20240617 | 123800 | 4003525440 | 13920 | 13910 | 13930 | 13910 | 64 |
| 418 | 20240617 | 123700 | 4002635160 | 13900 | 13920 | 13920 | 13900 | 541 |
| 419 | 20240617 | 123600 | 3995107010 | 13930 | 13930 | 13930 | 13930 | 1 |
| 420 | 20240617 | 123500 | 3995093080 | 13930 | 13950 | 13950 | 13930 | 92 |
| 421 | 20240617 | 123400 | 3993810930 | 13950 | 13940 | 13950 | 13940 | 73 |
| 422 | 20240617 | 123300 | 3992793300 | 13950 | 13920 | 13980 | 13920 | 1664 |
| 423 | 20240617 | 123200 | 3969573800 | 13910 | 13920 | 13920 | 13910 | 4 |
| 424 | 20240617 | 123100 | 3969518140 | 13920 | 13870 | 13920 | 13870 | 728 |
| 425 | 20240617 | 123000 | 3959400990 | 13870 | 13900 | 13900 | 13870 | 1130 |
| 426 | 20240617 | 122900 | 3943726280 | 13880 | 13900 | 13900 | 13880 | 104 |
| 427 | 20240617 | 122800 | 3942281370 | 13900 | 13900 | 13900 | 13900 | 1 |
| 428 | 20240617 | 122700 | 3942267470 | 13880 | 13880 | 13880 | 13880 | 768 |
| 429 | 20240617 | 122600 | 3931607630 | 13880 | 13900 | 13900 | 13880 | 39 |
| 430 | 20240617 | 122500 | 3931065990 | 13890 | 13890 | 13890 | 13890 | 472 |
| 431 | 20240617 | 122400 | 3924509910 | 13910 | 13900 | 13920 | 13900 | 1899 |
| 432 | 20240617 | 122300 | 3898093780 | 13890 | 13900 | 13900 | 13890 | 612 |
| 433 | 20240617 | 122200 | 3889591960 | 13890 | 13900 | 13900 | 13890 | 114 |
| 434 | 20240617 | 122100 | 3888007660 | 13880 | 13900 | 13900 | 13880 | 118 |
| 435 | 20240617 | 122000 | 3886369620 | 13900 | 13900 | 13900 | 13900 | 2 |
| 436 | 20240617 | 121900 | 3886341820 | 13870 | 13900 | 13900 | 13870 | 4 |
| 437 | 20240617 | 121800 | 3886286250 | 13860 | 13870 | 13930 | 13860 | 3738 |
| 438 | 20240617 | 121700 | 3834328650 | 13850 | 13850 | 13850 | 13850 | 25 |
| 439 | 20240617 | 121600 | 3833982400 | 13850 | 13840 | 13850 | 13840 | 132 |
| 440 | 20240617 | 121500 | 3832154460 | 13830 | 13840 | 13840 | 13830 | 104 |
| 441 | 20240617 | 121400 | 3830716100 | 13830 | 13850 | 13850 | 13830 | 130 |
| 442 | 20240617 | 121300 | 3828918100 | 13840 | 13830 | 13870 | 13820 | 1199 |
| 443 | 20240617 | 121200 | 3812341770 | 13820 | 13820 | 13820 | 13820 | 497 |
| 444 | 20240617 | 121100 | 3805473230 | 13820 | 13810 | 13820 | 13810 | 198 |
| 445 | 20240617 | 121000 | 3802738840 | 13800 | 13800 | 13800 | 13790 | 1142 |
| 446 | 20240617 | 120900 | 3786980440 | 13810 | 13800 | 13810 | 13790 | 872 |
| 447 | 20240617 | 120800 | 3774954250 | 13800 | 13800 | 13800 | 13800 | 17 |
| 448 | 20240617 | 120700 | 3774719650 | 13800 | 13820 | 13820 | 13800 | 187 |
| 449 | 20240617 | 120600 | 3772137530 | 13820 | 13880 | 13880 | 13820 | 1895 |
| 450 | 20240617 | 120500 | 3745885450 | 13880 | 13860 | 13880 | 13860 | 2 |
| 451 | 20240617 | 120400 | 3745857710 | 13850 | 13840 | 13850 | 13840 | 78 |
| 452 | 20240617 | 120300 | 3744777420 | 13840 | 13830 | 13850 | 13820 | 22 |
| 453 | 20240617 | 120200 | 3744473020 | 13810 | 13820 | 13820 | 13810 | 328 |
| 454 | 20240617 | 120100 | 3739943200 | 13810 | 13820 | 13850 | 13810 | 38 |
| 455 | 20240617 | 120000 | 3739418020 | 13800 | 13800 | 13800 | 13800 | 0 |
| 456 | 20240617 | 115900 | 3739418020 | 13800 | 13820 | 13820 | 13800 | 156 |
| 457 | 20240617 | 115800 | 3737265140 | 13830 | 13790 | 13830 | 13790 | 293 |
| 458 | 20240617 | 115700 | 3733220000 | 13810 | 13830 | 13850 | 13810 | 453 |
| 459 | 20240617 | 115600 | 3726959580 | 13840 | 13790 | 13840 | 13790 | 1999 |
| 460 | 20240617 | 115500 | 3699374850 | 13780 | 13790 | 13800 | 13780 | 473 |
| 461 | 20240617 | 115400 | 3692855070 | 13790 | 13790 | 13790 | 13790 | 204 |
| 462 | 20240617 | 115300 | 3690041910 | 13790 | 13780 | 13790 | 13780 | 162 |
| 463 | 20240617 | 115200 | 3687809040 | 13780 | 13780 | 13780 | 13780 | 167 |
| 464 | 20240617 | 115100 | 3685507780 | 13780 | 13800 | 13800 | 13760 | 4340 |
| 465 | 20240617 | 115000 | 3625677090 | 13810 | 13840 | 13840 | 13800 | 5397 |
| 466 | 20240617 | 114900 | 3551077180 | 13860 | 13860 | 13860 | 13860 | 119 |
| 467 | 20240617 | 114800 | 3549427840 | 13840 | 13850 | 13850 | 13830 | 1251 |
| 468 | 20240617 | 114700 | 3532119910 | 13840 | 13860 | 13860 | 13840 | 2614 |
| 469 | 20240617 | 114600 | 3495936200 | 13860 | 13860 | 13860 | 13860 | 3 |
| 470 | 20240617 | 114500 | 3495894620 | 13840 | 13860 | 13860 | 13840 | 46 |
| 471 | 20240617 | 114400 | 3495257960 | 13840 | 13860 | 13860 | 13840 | 531 |
| 472 | 20240617 | 114300 | 3487908900 | 13860 | 13860 | 13860 | 13860 | 2 |
| 473 | 20240617 | 114200 | 3487881180 | 13870 | 13830 | 13870 | 13830 | 35 |
| 474 | 20240617 | 114100 | 3487396930 | 13830 | 13880 | 13880 | 13830 | 200 |
| 475 | 20240617 | 114000 | 3484627740 | 13880 | 13880 | 13880 | 13880 | 185 |
| 476 | 20240617 | 113900 | 3482059940 | 13880 | 13850 | 13880 | 13850 | 465 |
| 477 | 20240617 | 113800 | 3475619650 | 13850 | 13830 | 13850 | 13820 | 285 |
| 478 | 20240617 | 113700 | 3471678400 | 13850 | 13820 | 13850 | 13820 | 138 |
| 479 | 20240617 | 113600 | 3469770840 | 13830 | 13870 | 13870 | 13830 | 3958 |
| 480 | 20240617 | 113500 | 3414974190 | 13880 | 13880 | 13880 | 13870 | 111 |
| 481 | 20240617 | 113400 | 3413433540 | 13880 | 13870 | 13880 | 13870 | 205 |
| 482 | 20240617 | 113300 | 3410590140 | 13860 | 13860 | 13860 | 13860 | 100 |
| 483 | 20240617 | 113200 | 3409204140 | 13870 | 13860 | 13870 | 13860 | 52 |
| 484 | 20240617 | 113100 | 3408483410 | 13860 | 13860 | 13870 | 13850 | 338 |
| 485 | 20240617 | 113000 | 3403798470 | 13860 | 13860 | 13860 | 13860 | 399 |
| 486 | 20240617 | 112900 | 3398268330 | 13870 | 13870 | 13870 | 13870 | 0 |
| 487 | 20240617 | 112800 | 3398268330 | 13870 | 13860 | 13870 | 13860 | 154 |
| 488 | 20240617 | 112700 | 3396133810 | 13850 | 13850 | 13850 | 13850 | 1 |
| 489 | 20240617 | 112600 | 3396119960 | 13850 | 13850 | 13880 | 13850 | 56 |
| 490 | 20240617 | 112500 | 3395344240 | 13850 | 13850 | 13850 | 13850 | 622 |
| 491 | 20240617 | 112400 | 3386729540 | 13850 | 13870 | 13870 | 13850 | 738 |
| 492 | 20240617 | 112300 | 3376502330 | 13880 | 13880 | 13880 | 13880 | 2 |
| 493 | 20240617 | 112200 | 3376474570 | 13880 | 13890 | 13890 | 13880 | 795 |
| 494 | 20240617 | 112100 | 3365439880 | 13900 | 13920 | 13930 | 13890 | 2525 |
| 495 | 20240617 | 112000 | 3330316880 | 13920 | 13930 | 13930 | 13920 | 6 |
| 496 | 20240617 | 111900 | 3330233350 | 13930 | 13930 | 13940 | 13930 | 52 |
| 497 | 20240617 | 111800 | 3329508980 | 13950 | 13960 | 13960 | 13950 | 18 |
| 498 | 20240617 | 111700 | 3329257860 | 13960 | 13940 | 14030 | 13940 | 998 |
| 499 | 20240617 | 111600 | 3315322490 | 13940 | 13940 | 13950 | 13940 | 119 |
| 500 | 20240617 | 111500 | 3313663370 | 13950 | 13970 | 13970 | 13950 | 21 |
| 501 | 20240617 | 111400 | 3313370240 | 13950 | 13940 | 14000 | 13940 | 279 |
| 502 | 20240617 | 111300 | 3309475650 | 13940 | 13930 | 13940 | 13910 | 84 |
| 503 | 20240617 | 111200 | 3308307160 | 13910 | 13880 | 13940 | 13880 | 936 |
| 504 | 20240617 | 111100 | 3295297700 | 13860 | 13860 | 13860 | 13860 | 106 |
| 505 | 20240617 | 111000 | 3293828540 | 13880 | 13880 | 13890 | 13850 | 1485 |
| 506 | 20240617 | 110900 | 3273240780 | 13890 | 13910 | 13920 | 13890 | 82 |
| 507 | 20240617 | 110800 | 3272100880 | 13920 | 13920 | 13920 | 13920 | 205 |
| 508 | 20240617 | 110700 | 3269247280 | 13930 | 13940 | 13940 | 13920 | 13 |
| 509 | 20240617 | 110600 | 3269066180 | 13910 | 13930 | 13960 | 13900 | 1201 |
| 510 | 20240617 | 110500 | 3252370670 | 13920 | 13940 | 13950 | 13910 | 1026 |
| 511 | 20240617 | 110400 | 3238083670 | 13940 | 13930 | 13950 | 13930 | 90 |
| 512 | 20240617 | 110300 | 3236829920 | 13930 | 13920 | 13930 | 13920 | 113 |
| 513 | 20240617 | 110200 | 3235256940 | 13880 | 13920 | 13980 | 13880 | 3865 |
| 514 | 20240617 | 110100 | 3181527030 | 13920 | 13860 | 14040 | 13860 | 6009 |
| 515 | 20240617 | 110000 | 3097633030 | 13860 | 13870 | 13870 | 13860 | 6 |
| 516 | 20240617 | 105900 | 3097549820 | 13870 | 13840 | 13870 | 13840 | 1100 |
| 517 | 20240617 | 105800 | 3082296470 | 13860 | 13830 | 13860 | 13830 | 1426 |
| 518 | 20240617 | 105700 | 3062548500 | 13830 | 13870 | 13870 | 13830 | 2099 |
| 519 | 20240617 | 105600 | 3033486720 | 13880 | 13880 | 13880 | 13880 | 0 |
| 520 | 20240617 | 105500 | 3033486720 | 13880 | 13880 | 13880 | 13880 | 3 |
| 521 | 20240617 | 105400 | 3033445080 | 13890 | 13880 | 13890 | 13880 | 5 |
| 522 | 20240617 | 105300 | 3033375650 | 13870 | 13860 | 13890 | 13860 | 132 |
| 523 | 20240617 | 105200 | 3031544800 | 13860 | 13860 | 13870 | 13860 | 3460 |
| 524 | 20240617 | 105100 | 2983582590 | 13860 | 13840 | 13860 | 13840 | 8 |
| 525 | 20240617 | 105000 | 2983471850 | 13850 | 13830 | 13860 | 13830 | 1795 |
| 526 | 20240617 | 104900 | 2958644440 | 13840 | 13840 | 13860 | 13840 | 179 |
| 527 | 20240617 | 104800 | 2956166940 | 13840 | 13860 | 13860 | 13840 | 159 |
| 528 | 20240617 | 104700 | 2953965320 | 13850 | 13860 | 13870 | 13840 | 1306 |
| 529 | 20240617 | 104600 | 2935879760 | 13860 | 13870 | 13870 | 13860 | 11 |
| 530 | 20240617 | 104500 | 2935727210 | 13870 | 13870 | 13870 | 13870 | 4 |
| 531 | 20240617 | 104400 | 2935671730 | 13860 | 13870 | 13870 | 13860 | 997 |
| 532 | 20240617 | 104300 | 2921853000 | 13890 | 13890 | 13890 | 13890 | 3 |
| 533 | 20240617 | 104200 | 2921811330 | 13890 | 13930 | 13930 | 13860 | 2883 |
| 534 | 20240617 | 104100 | 2881749430 | 13940 | 13930 | 13940 | 13920 | 688 |
| 535 | 20240617 | 104000 | 2872165660 | 13940 | 13930 | 13980 | 13930 | 1774 |
| 536 | 20240617 | 103900 | 2847418330 | 13930 | 13920 | 13930 | 13920 | 943 |
| 537 | 20240617 | 103800 | 2834290580 | 13910 | 13920 | 13920 | 13910 | 134 |
| 538 | 20240617 | 103700 | 2832426600 | 13920 | 13920 | 13920 | 13910 | 25 |
| 539 | 20240617 | 103600 | 2832078690 | 13920 | 13920 | 13930 | 13920 | 156 |
| 540 | 20240617 | 103500 | 2829907120 | 13910 | 13910 | 13920 | 13910 | 183 |
| 541 | 20240617 | 103400 | 2827361480 | 13900 | 13930 | 13930 | 13900 | 712 |
| 542 | 20240617 | 103300 | 2817458690 | 13930 | 13910 | 13930 | 13910 | 19 |
| 543 | 20240617 | 103200 | 2817194080 | 13930 | 13930 | 13960 | 13930 | 232 |
| 544 | 20240617 | 103100 | 2813960130 | 13930 | 13910 | 13940 | 13910 | 154 |
| 545 | 20240617 | 103000 | 2811817840 | 13910 | 13890 | 13910 | 13890 | 758 |
| 546 | 20240617 | 102900 | 2801285140 | 13890 | 13850 | 13890 | 13850 | 185 |
| 547 | 20240617 | 102800 | 2798721610 | 13850 | 13840 | 13850 | 13840 | 48 |
| 548 | 20240617 | 102700 | 2798057280 | 13830 | 13840 | 13840 | 13830 | 590 |
| 549 | 20240617 | 102600 | 2789894470 | 13850 | 13830 | 13850 | 13830 | 52 |
| 550 | 20240617 | 102500 | 2789174830 | 13830 | 13840 | 13840 | 13820 | 398 |
| 551 | 20240617 | 102400 | 2783671450 | 13840 | 13840 | 13840 | 13840 | 2 |
| 552 | 20240617 | 102300 | 2783643770 | 13830 | 13830 | 13830 | 13830 | 123 |
| 553 | 20240617 | 102200 | 2781942680 | 13830 | 13830 | 13830 | 13810 | 755 |
| 554 | 20240617 | 102100 | 2771502350 | 13830 | 13870 | 13870 | 13830 | 2348 |
| 555 | 20240617 | 102000 | 2738973010 | 13870 | 13910 | 13910 | 13870 | 345 |
| 556 | 20240617 | 101900 | 2734179650 | 13910 | 13930 | 13930 | 13910 | 293 |
| 557 | 20240617 | 101800 | 2730101980 | 13930 | 13960 | 13960 | 13920 | 1199 |
| 558 | 20240617 | 101700 | 2713371060 | 13960 | 13930 | 13960 | 13930 | 473 |
| 559 | 20240617 | 101600 | 2706770220 | 13950 | 13930 | 13950 | 13930 | 117 |
| 560 | 20240617 | 101500 | 2705139190 | 13940 | 13930 | 13940 | 13920 | 137 |
| 561 | 20240617 | 101400 | 2703230860 | 13940 | 13940 | 13940 | 13940 | 6 |
| 562 | 20240617 | 101300 | 2703147220 | 13930 | 13930 | 13930 | 13930 | 177 |
| 563 | 20240617 | 101200 | 2700681610 | 13930 | 13940 | 13940 | 13930 | 14 |
| 564 | 20240617 | 101100 | 2700486510 | 13920 | 13890 | 13930 | 13880 | 885 |
| 565 | 20240617 | 101000 | 2688177320 | 13900 | 13910 | 13910 | 13860 | 946 |
| 566 | 20240617 | 100900 | 2675048490 | 13910 | 13890 | 13910 | 13890 | 807 |
| 567 | 20240617 | 100800 | 2663835750 | 13890 | 13890 | 13900 | 13880 | 68 |
| 568 | 20240617 | 100700 | 2662891850 | 13900 | 13870 | 13900 | 13870 | 65 |
| 569 | 20240617 | 100600 | 2661988650 | 13900 | 13900 | 13900 | 13900 | 39 |
| 570 | 20240617 | 100500 | 2661446550 | 13870 | 13890 | 13900 | 13870 | 778 |
| 571 | 20240617 | 100400 | 2650639710 | 13890 | 13850 | 13890 | 13850 | 488 |
| 572 | 20240617 | 100300 | 2643871690 | 13840 | 13860 | 13870 | 13830 | 720 |
| 573 | 20240617 | 100200 | 2633902730 | 13870 | 13870 | 13880 | 13870 | 280 |
| 574 | 20240617 | 100100 | 2630018980 | 13880 | 13890 | 13890 | 13880 | 334 |
| 575 | 20240617 | 100000 | 2625382970 | 13900 | 13890 | 13910 | 13890 | 696 |
| 576 | 20240617 | 095900 | 2615710300 | 13890 | 13840 | 13890 | 13830 | 1683 |
| 577 | 20240617 | 095800 | 2592415450 | 13840 | 13920 | 13920 | 13840 | 2721 |
| 578 | 20240617 | 095700 | 2554647400 | 13920 | 13920 | 13920 | 13910 | 1237 |
| 579 | 20240617 | 095600 | 2537432170 | 13920 | 13910 | 13920 | 13910 | 264 |
| 580 | 20240617 | 095500 | 2533759310 | 13910 | 13930 | 13930 | 13910 | 321 |
| 581 | 20240617 | 095400 | 2529293900 | 13920 | 13920 | 13930 | 13910 | 357 |
| 582 | 20240617 | 095300 | 2524325330 | 13920 | 13920 | 13920 | 13910 | 204 |
| 583 | 20240617 | 095200 | 2521487620 | 13910 | 13940 | 13940 | 13910 | 530 |
| 584 | 20240617 | 095100 | 2514104100 | 13950 | 13920 | 14020 | 13920 | 3608 |
| 585 | 20240617 | 095000 | 2463712050 | 13930 | 13900 | 13940 | 13890 | 2350 |
| 586 | 20240617 | 094900 | 2431035360 | 13890 | 13740 | 13890 | 13740 | 5629 |
| 587 | 20240617 | 094800 | 2353321960 | 13740 | 13760 | 13760 | 13740 | 1201 |
| 588 | 20240617 | 094700 | 2336815630 | 13760 | 13740 | 13760 | 13730 | 1397 |
| 589 | 20240617 | 094600 | 2317623170 | 13740 | 13800 | 13800 | 13720 | 7730 |
| 590 | 20240617 | 094500 | 2211207370 | 13830 | 13830 | 13840 | 13800 | 3139 |
| 591 | 20240617 | 094400 | 2167844560 | 13820 | 13810 | 13820 | 13810 | 1616 |
| 592 | 20240617 | 094300 | 2145514930 | 13810 | 13800 | 13820 | 13800 | 832 |
| 593 | 20240617 | 094200 | 2134023030 | 13830 | 13850 | 13850 | 13810 | 2203 |
| 594 | 20240617 | 094100 | 2103563320 | 13840 | 13800 | 13850 | 13800 | 1998 |
| 595 | 20240617 | 094000 | 2075964240 | 13800 | 13870 | 13870 | 13790 | 11959 |
| 596 | 20240617 | 093900 | 1910673550 | 13880 | 13920 | 13920 | 13870 | 4733 |
| 597 | 20240617 | 093800 | 1844886450 | 13910 | 13910 | 13920 | 13900 | 1193 |
| 598 | 20240617 | 093700 | 1828292770 | 13930 | 13940 | 13940 | 13920 | 2054 |
| 599 | 20240617 | 093600 | 1799692870 | 13940 | 13950 | 13950 | 13930 | 1325 |
| 600 | 20240617 | 093500 | 1781226890 | 13960 | 13960 | 13970 | 13960 | 271 |
| 601 | 20240617 | 093400 | 1777443330 | 13950 | 13960 | 13970 | 13950 | 633 |
| 602 | 20240617 | 093300 | 1768610820 | 13980 | 14000 | 14000 | 13950 | 1194 |
| 603 | 20240617 | 093200 | 1751917190 | 14000 | 14030 | 14030 | 14000 | 929 |
| 604 | 20240617 | 093100 | 1738909980 | 14030 | 14040 | 14040 | 14030 | 421 |
| 605 | 20240617 | 093000 | 1733003000 | 14070 | 14090 | 14090 | 14040 | 530 |
| 606 | 20240617 | 092900 | 1725546610 | 14100 | 14100 | 14100 | 14080 | 583 |
| 607 | 20240617 | 092800 | 1717330770 | 14100 | 14060 | 14140 | 14060 | 3037 |
| 608 | 20240617 | 092700 | 1674486890 | 14060 | 14000 | 14060 | 13970 | 6009 |
| 609 | 20240617 | 092600 | 1590295360 | 14000 | 13980 | 14000 | 13980 | 886 |
| 610 | 20240617 | 092500 | 1577897300 | 14020 | 14050 | 14050 | 14000 | 2777 |
| 611 | 20240617 | 092400 | 1538953710 | 14050 | 14050 | 14050 | 14040 | 563 |
| 612 | 20240617 | 092300 | 1531046410 | 14040 | 14060 | 14080 | 14040 | 1768 |
| 613 | 20240617 | 092200 | 1506175990 | 14050 | 14070 | 14080 | 14040 | 1331 |
| 614 | 20240617 | 092100 | 1487470300 | 14060 | 14080 | 14150 | 14040 | 2400 |
| 615 | 20240617 | 092000 | 1453687810 | 14070 | 13920 | 14120 | 13920 | 9641 |
| 616 | 20240617 | 091900 | 1318707510 | 13930 | 13910 | 13930 | 13910 | 563 |
| 617 | 20240617 | 091800 | 1310872550 | 13910 | 13890 | 13910 | 13890 | 504 |
| 618 | 20240617 | 091700 | 1303864250 | 13900 | 13920 | 13930 | 13900 | 1513 |
| 619 | 20240617 | 091600 | 1282811470 | 13920 | 13870 | 13930 | 13870 | 2766 |
| 620 | 20240617 | 091500 | 1244388980 | 13880 | 13980 | 13980 | 13870 | 7427 |
| 621 | 20240617 | 091400 | 1140974900 | 13980 | 13990 | 13990 | 13970 | 3452 |
| 622 | 20240617 | 091300 | 1092722170 | 13990 | 14010 | 14020 | 13980 | 2989 |
| 623 | 20240617 | 091200 | 1050880020 | 14010 | 14070 | 14070 | 14000 | 3786 |
| 624 | 20240617 | 091100 | 997752180 | 14070 | 14160 | 14190 | 14070 | 9950 |
| 625 | 20240617 | 091000 | 857212370 | 14180 | 14130 | 14210 | 14110 | 6800 |
| 626 | 20240617 | 090900 | 760835710 | 14130 | 14120 | 14190 | 14110 | 12391 |
| 627 | 20240617 | 090800 | 585539490 | 14120 | 14110 | 14130 | 14100 | 4288 |
| 628 | 20240617 | 090700 | 525003080 | 14110 | 13980 | 14120 | 13970 | 4226 |
| 629 | 20240617 | 090600 | 465622670 | 13970 | 13960 | 14050 | 13950 | 4148 |
| 630 | 20240617 | 090500 | 407586930 | 13980 | 13970 | 14010 | 13960 | 5063 |
| 631 | 20240617 | 090400 | 336747840 | 13950 | 13930 | 13950 | 13910 | 1702 |
| 632 | 20240617 | 090300 | 313014460 | 13930 | 13920 | 13980 | 13920 | 4765 |
| 633 | 20240617 | 090200 | 246568590 | 13920 | 13940 | 13970 | 13900 | 4734 |
| 634 | 20240617 | 090100 | 180577170 | 13940 | 13890 | 13980 | 13890 | 4397 |
| 635 | 20240617 | 090000 | 119280810 | 13900 | 13780 | 13950 | 13780 | 8636 |