29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 190000 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 11432 |
| 3 | 20240610 | 185900 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 4 | 20240610 | 185800 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 5 | 20240610 | 185700 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 6 | 20240610 | 185600 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 7 | 20240610 | 185500 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 8 | 20240610 | 185400 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 9 | 20240610 | 185300 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 10 | 20240610 | 185200 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 11 | 20240610 | 185100 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 12 | 20240610 | 185000 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 13 | 20240610 | 184900 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 14 | 20240610 | 184800 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 15 | 20240610 | 184700 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 16 | 20240610 | 184600 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 17 | 20240610 | 184500 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 18 | 20240610 | 184400 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 19 | 20240610 | 184300 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 20 | 20240610 | 184200 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 21 | 20240610 | 184100 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 22 | 20240610 | 184000 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 23 | 20240610 | 183900 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 24 | 20240610 | 183800 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 25 | 20240610 | 183700 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 26 | 20240610 | 183600 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 27 | 20240610 | 183500 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 28 | 20240610 | 183400 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 29 | 20240610 | 183300 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 30 | 20240610 | 183200 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 31 | 20240610 | 183100 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 32 | 20240610 | 183000 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 11432 |
| 33 | 20240610 | 182900 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 34 | 20240610 | 182800 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 35 | 20240610 | 182700 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 36 | 20240610 | 182600 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 37 | 20240610 | 182500 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 38 | 20240610 | 182400 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 39 | 20240610 | 182300 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 40 | 20240610 | 182200 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 41 | 20240610 | 182100 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 42 | 20240610 | 182000 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 43 | 20240610 | 181900 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 44 | 20240610 | 181800 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 45 | 20240610 | 181700 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 46 | 20240610 | 181600 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 47 | 20240610 | 181500 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 48 | 20240610 | 181400 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 49 | 20240610 | 181300 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 50 | 20240610 | 181200 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 51 | 20240610 | 181100 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 52 | 20240610 | 181000 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 53 | 20240610 | 180900 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 54 | 20240610 | 180800 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 55 | 20240610 | 180700 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 56 | 20240610 | 180600 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 57 | 20240610 | 180500 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 58 | 20240610 | 180400 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 59 | 20240610 | 180300 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 60 | 20240610 | 180200 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 61 | 20240610 | 180100 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 62 | 20240610 | 180000 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 11432 |
| 63 | 20240610 | 175900 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 64 | 20240610 | 175800 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 65 | 20240610 | 175700 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 66 | 20240610 | 175600 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 67 | 20240610 | 175500 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 68 | 20240610 | 175400 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 69 | 20240610 | 175300 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 70 | 20240610 | 175200 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 71 | 20240610 | 175100 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 72 | 20240610 | 175000 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 73 | 20240610 | 174900 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 74 | 20240610 | 174800 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 75 | 20240610 | 174700 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 76 | 20240610 | 174600 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 77 | 20240610 | 174500 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 78 | 20240610 | 174400 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 79 | 20240610 | 174300 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 80 | 20240610 | 174200 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 81 | 20240610 | 174100 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 82 | 20240610 | 174000 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 83 | 20240610 | 173900 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 84 | 20240610 | 173800 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 85 | 20240610 | 173700 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 86 | 20240610 | 173600 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 87 | 20240610 | 173500 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 88 | 20240610 | 173400 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 89 | 20240610 | 173300 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 90 | 20240610 | 173200 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 91 | 20240610 | 173100 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 92 | 20240610 | 173000 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 11432 |
| 93 | 20240610 | 172900 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 94 | 20240610 | 172800 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 95 | 20240610 | 172700 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 96 | 20240610 | 172600 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 97 | 20240610 | 172500 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 98 | 20240610 | 172400 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 99 | 20240610 | 172300 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 100 | 20240610 | 172200 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 101 | 20240610 | 172100 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 102 | 20240610 | 172000 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 103 | 20240610 | 171900 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 104 | 20240610 | 171800 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 105 | 20240610 | 171700 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 106 | 20240610 | 171600 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 107 | 20240610 | 171500 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 108 | 20240610 | 171400 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 109 | 20240610 | 171300 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 110 | 20240610 | 171200 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 111 | 20240610 | 171100 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 112 | 20240610 | 171000 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 113 | 20240610 | 170900 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 114 | 20240610 | 170800 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 115 | 20240610 | 170700 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 116 | 20240610 | 170600 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 117 | 20240610 | 170500 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 118 | 20240610 | 170400 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 119 | 20240610 | 170300 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 120 | 20240610 | 170200 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 121 | 20240610 | 170100 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 122 | 20240610 | 170000 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 11432 |
| 123 | 20240610 | 165900 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 124 | 20240610 | 165800 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 125 | 20240610 | 165700 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 126 | 20240610 | 165600 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 127 | 20240610 | 165500 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 128 | 20240610 | 165400 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 129 | 20240610 | 165300 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 130 | 20240610 | 165200 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 131 | 20240610 | 165100 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 132 | 20240610 | 165000 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 133 | 20240610 | 164900 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 134 | 20240610 | 164800 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 135 | 20240610 | 164700 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 136 | 20240610 | 164600 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 137 | 20240610 | 164500 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 138 | 20240610 | 164400 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 139 | 20240610 | 164300 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 140 | 20240610 | 164200 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 141 | 20240610 | 164100 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 142 | 20240610 | 164000 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 143 | 20240610 | 163900 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 144 | 20240610 | 163800 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 145 | 20240610 | 163700 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 146 | 20240610 | 163600 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 147 | 20240610 | 163500 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 148 | 20240610 | 163400 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 149 | 20240610 | 163300 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 150 | 20240610 | 163200 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 151 | 20240610 | 163100 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 152 | 20240610 | 163000 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 11432 |
| 153 | 20240610 | 162900 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 154 | 20240610 | 162800 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 155 | 20240610 | 162700 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 156 | 20240610 | 162600 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 157 | 20240610 | 162500 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 158 | 20240610 | 162400 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 159 | 20240610 | 162300 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 160 | 20240610 | 162200 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 161 | 20240610 | 162100 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 162 | 20240610 | 162000 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 163 | 20240610 | 161900 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 164 | 20240610 | 161800 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 165 | 20240610 | 161700 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 166 | 20240610 | 161600 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 167 | 20240610 | 161500 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 168 | 20240610 | 161400 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 169 | 20240610 | 161300 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 170 | 20240610 | 161200 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 171 | 20240610 | 161100 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 172 | 20240610 | 161000 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 173 | 20240610 | 160900 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 174 | 20240610 | 160800 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 175 | 20240610 | 160700 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 176 | 20240610 | 160600 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 177 | 20240610 | 160500 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 178 | 20240610 | 160400 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 179 | 20240610 | 160300 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 180 | 20240610 | 160200 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 181 | 20240610 | 160100 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 182 | 20240610 | 160000 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 11432 |
| 183 | 20240610 | 155900 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 184 | 20240610 | 155800 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 185 | 20240610 | 155700 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 186 | 20240610 | 155600 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 187 | 20240610 | 155500 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 188 | 20240610 | 155400 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 189 | 20240610 | 155300 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 190 | 20240610 | 155200 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 191 | 20240610 | 155100 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 192 | 20240610 | 155000 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 193 | 20240610 | 154900 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 194 | 20240610 | 154800 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 195 | 20240610 | 154700 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 196 | 20240610 | 154600 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 197 | 20240610 | 154500 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 198 | 20240610 | 154400 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 199 | 20240610 | 154300 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 200 | 20240610 | 154200 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 201 | 20240610 | 154100 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 202 | 20240610 | 154000 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 203 | 20240610 | 153900 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 204 | 20240610 | 153800 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 205 | 20240610 | 153700 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 206 | 20240610 | 153600 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 207 | 20240610 | 153500 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 208 | 20240610 | 153400 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 209 | 20240610 | 153300 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 210 | 20240610 | 153200 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 211 | 20240610 | 153100 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 212 | 20240610 | 153000 | 1902980615 | 3560 | 3560 | 3560 | 3560 | 22864 |
| 213 | 20240610 | 152900 | 1862282695 | 3555 | 3555 | 3555 | 3555 | 0 |
| 214 | 20240610 | 152800 | 1862282695 | 3555 | 3555 | 3555 | 3555 | 0 |
| 215 | 20240610 | 152700 | 1862282695 | 3555 | 3555 | 3555 | 3555 | 0 |
| 216 | 20240610 | 152600 | 1862282695 | 3555 | 3555 | 3555 | 3555 | 0 |
| 217 | 20240610 | 152500 | 1862282695 | 3555 | 3555 | 3555 | 3555 | 0 |
| 218 | 20240610 | 152400 | 1862282695 | 3555 | 3555 | 3555 | 3555 | 0 |
| 219 | 20240610 | 152300 | 1862282695 | 3555 | 3555 | 3555 | 3555 | 0 |
| 220 | 20240610 | 152200 | 1862282695 | 3555 | 3555 | 3555 | 3555 | 0 |
| 221 | 20240610 | 152100 | 1862282695 | 3555 | 3555 | 3555 | 3555 | 0 |
| 222 | 20240610 | 152000 | 1862282695 | 3555 | 3555 | 3555 | 3555 | 0 |
| 223 | 20240610 | 151900 | 1862282695 | 3555 | 3545 | 3555 | 3545 | 1819 |
| 224 | 20240610 | 151800 | 1855829575 | 3545 | 3540 | 3545 | 3540 | 351 |
| 225 | 20240610 | 151700 | 1854585780 | 3545 | 3545 | 3545 | 3545 | 1 |
| 226 | 20240610 | 151600 | 1854582235 | 3540 | 3550 | 3550 | 3540 | 1372 |
| 227 | 20240610 | 151500 | 1849724305 | 3550 | 3540 | 3550 | 3540 | 1281 |
| 228 | 20240610 | 151400 | 1845184805 | 3540 | 3540 | 3545 | 3540 | 1879 |
| 229 | 20240610 | 151300 | 1838527490 | 3540 | 3530 | 3540 | 3530 | 3007 |
| 230 | 20240610 | 151200 | 1827889535 | 3530 | 3530 | 3530 | 3520 | 1069 |
| 231 | 20240610 | 151100 | 1824116915 | 3530 | 3530 | 3535 | 3520 | 632 |
| 232 | 20240610 | 151000 | 1821885970 | 3525 | 3525 | 3525 | 3525 | 829 |
| 233 | 20240610 | 150900 | 1818963745 | 3525 | 3520 | 3525 | 3520 | 124 |
| 234 | 20240610 | 150800 | 1818526705 | 3525 | 3525 | 3530 | 3520 | 524 |
| 235 | 20240610 | 150700 | 1816681345 | 3530 | 3530 | 3530 | 3530 | 1499 |
| 236 | 20240610 | 150600 | 1811389875 | 3535 | 3535 | 3535 | 3525 | 317 |
| 237 | 20240610 | 150500 | 1810271860 | 3530 | 3520 | 3530 | 3520 | 3134 |
| 238 | 20240610 | 150400 | 1799224125 | 3515 | 3515 | 3515 | 3500 | 2844 |
| 239 | 20240610 | 150300 | 1789255610 | 3515 | 3515 | 3515 | 3515 | 250 |
| 240 | 20240610 | 150200 | 1788376860 | 3520 | 3520 | 3520 | 3520 | 2368 |
| 241 | 20240610 | 150100 | 1780041500 | 3520 | 3520 | 3520 | 3520 | 15 |
| 242 | 20240610 | 150000 | 1779988700 | 3520 | 3520 | 3520 | 3515 | 574 |
| 243 | 20240610 | 145900 | 1777968720 | 3525 | 3510 | 3530 | 3510 | 5809 |
| 244 | 20240610 | 145800 | 1757525360 | 3515 | 3515 | 3515 | 3510 | 1630 |
| 245 | 20240610 | 145700 | 1751796910 | 3520 | 3525 | 3525 | 3520 | 369 |
| 246 | 20240610 | 145600 | 1750497975 | 3525 | 3525 | 3525 | 3525 | 211 |
| 247 | 20240610 | 145500 | 1749754200 | 3525 | 3525 | 3525 | 3525 | 45 |
| 248 | 20240610 | 145400 | 1749595575 | 3520 | 3520 | 3520 | 3520 | 0 |
| 249 | 20240610 | 145300 | 1749595575 | 3520 | 3520 | 3520 | 3520 | 248 |
| 250 | 20240610 | 145200 | 1748722615 | 3530 | 3530 | 3530 | 3530 | 142 |
| 251 | 20240610 | 145100 | 1748221355 | 3530 | 3520 | 3530 | 3520 | 162 |
| 252 | 20240610 | 145000 | 1747649815 | 3535 | 3535 | 3535 | 3530 | 538 |
| 253 | 20240610 | 144900 | 1745747990 | 3535 | 3530 | 3535 | 3530 | 1517 |
| 254 | 20240610 | 144800 | 1740392475 | 3530 | 3535 | 3535 | 3530 | 977 |
| 255 | 20240610 | 144700 | 1736943635 | 3535 | 3505 | 3535 | 3505 | 1279 |
| 256 | 20240610 | 144600 | 1732451680 | 3500 | 3510 | 3515 | 3500 | 1382 |
| 257 | 20240610 | 144500 | 1727605680 | 3505 | 3510 | 3515 | 3500 | 5412 |
| 258 | 20240610 | 144400 | 1708615970 | 3515 | 3510 | 3515 | 3510 | 73 |
| 259 | 20240610 | 144300 | 1708359730 | 3515 | 3515 | 3515 | 3515 | 0 |
| 260 | 20240610 | 144200 | 1708359730 | 3515 | 3510 | 3515 | 3510 | 63 |
| 261 | 20240610 | 144100 | 1708138595 | 3510 | 3515 | 3515 | 3510 | 60 |
| 262 | 20240610 | 144000 | 1707927845 | 3500 | 3525 | 3525 | 3500 | 3937 |
| 263 | 20240610 | 143900 | 1694137520 | 3530 | 3530 | 3530 | 3530 | 1230 |
| 264 | 20240610 | 143800 | 1689795620 | 3540 | 3540 | 3540 | 3535 | 343 |
| 265 | 20240610 | 143700 | 1688582420 | 3535 | 3545 | 3545 | 3535 | 914 |
| 266 | 20240610 | 143600 | 1685346295 | 3545 | 3540 | 3545 | 3540 | 807 |
| 267 | 20240610 | 143500 | 1682485985 | 3545 | 3545 | 3545 | 3545 | 0 |
| 268 | 20240610 | 143400 | 1682485985 | 3545 | 3535 | 3545 | 3530 | 3882 |
| 269 | 20240610 | 143300 | 1668763065 | 3540 | 3540 | 3545 | 3540 | 901 |
| 270 | 20240610 | 143200 | 1665573520 | 3530 | 3525 | 3540 | 3525 | 3347 |
| 271 | 20240610 | 143100 | 1653747335 | 3530 | 3520 | 3530 | 3520 | 2755 |
| 272 | 20240610 | 143000 | 1644034585 | 3520 | 3520 | 3520 | 3520 | 46 |
| 273 | 20240610 | 142900 | 1643872665 | 3510 | 3510 | 3510 | 3510 | 100 |
| 274 | 20240610 | 142800 | 1643521665 | 3505 | 3510 | 3510 | 3505 | 200 |
| 275 | 20240610 | 142700 | 1642819965 | 3510 | 3510 | 3515 | 3510 | 3931 |
| 276 | 20240610 | 142600 | 1629020405 | 3515 | 3515 | 3515 | 3515 | 505 |
| 277 | 20240610 | 142500 | 1627245330 | 3515 | 3515 | 3515 | 3515 | 1202 |
| 278 | 20240610 | 142400 | 1623020300 | 3515 | 3520 | 3520 | 3515 | 314 |
| 279 | 20240610 | 142300 | 1621916585 | 3525 | 3520 | 3525 | 3520 | 159 |
| 280 | 20240610 | 142200 | 1621356695 | 3520 | 3520 | 3520 | 3520 | 400 |
| 281 | 20240610 | 142100 | 1619948695 | 3515 | 3520 | 3520 | 3515 | 2 |
| 282 | 20240610 | 142000 | 1619941660 | 3515 | 3510 | 3515 | 3505 | 974 |
| 283 | 20240610 | 141900 | 1616519080 | 3510 | 3510 | 3515 | 3510 | 2039 |
| 284 | 20240610 | 141800 | 1609357865 | 3505 | 3520 | 3520 | 3505 | 887 |
| 285 | 20240610 | 141700 | 1606247210 | 3515 | 3515 | 3515 | 3515 | 819 |
| 286 | 20240610 | 141600 | 1603368425 | 3515 | 3515 | 3515 | 3515 | 17 |
| 287 | 20240610 | 141500 | 1603308670 | 3525 | 3525 | 3525 | 3525 | 8 |
| 288 | 20240610 | 141400 | 1603280470 | 3520 | 3525 | 3525 | 3500 | 5357 |
| 289 | 20240610 | 141300 | 1584476780 | 3515 | 3515 | 3515 | 3515 | 90 |
| 290 | 20240610 | 141200 | 1584160430 | 3515 | 3520 | 3530 | 3515 | 57 |
| 291 | 20240610 | 141100 | 1583959735 | 3510 | 3520 | 3520 | 3510 | 807 |
| 292 | 20240610 | 141000 | 1581127010 | 3520 | 3525 | 3525 | 3520 | 11 |
| 293 | 20240610 | 140900 | 1581088285 | 3530 | 3530 | 3530 | 3530 | 566 |
| 294 | 20240610 | 140800 | 1579090305 | 3530 | 3535 | 3535 | 3525 | 306 |
| 295 | 20240610 | 140700 | 1578011640 | 3530 | 3515 | 3530 | 3515 | 2005 |
| 296 | 20240610 | 140600 | 1570946905 | 3520 | 3520 | 3520 | 3515 | 510 |
| 297 | 20240610 | 140500 | 1569153530 | 3525 | 3515 | 3525 | 3515 | 1643 |
| 298 | 20240610 | 140400 | 1563372390 | 3515 | 3525 | 3525 | 3515 | 4895 |
| 299 | 20240610 | 140300 | 1546148275 | 3525 | 3520 | 3525 | 3520 | 1182 |
| 300 | 20240610 | 140200 | 1541983690 | 3520 | 3525 | 3525 | 3520 | 601 |
| 301 | 20240610 | 140100 | 1539867920 | 3530 | 3530 | 3530 | 3530 | 0 |
| 302 | 20240610 | 140000 | 1539867920 | 3530 | 3525 | 3530 | 3525 | 63 |
| 303 | 20240610 | 135900 | 1539645695 | 3525 | 3525 | 3530 | 3525 | 578 |
| 304 | 20240610 | 135800 | 1537608240 | 3525 | 3525 | 3530 | 3525 | 1020 |
| 305 | 20240610 | 135700 | 1534012735 | 3525 | 3525 | 3525 | 3525 | 2 |
| 306 | 20240610 | 135600 | 1534005685 | 3525 | 3520 | 3525 | 3520 | 688 |
| 307 | 20240610 | 135500 | 1531580985 | 3525 | 3525 | 3525 | 3525 | 1 |
| 308 | 20240610 | 135400 | 1531577460 | 3520 | 3520 | 3520 | 3515 | 5322 |
| 309 | 20240610 | 135300 | 1512864710 | 3520 | 3520 | 3525 | 3515 | 3807 |
| 310 | 20240610 | 135200 | 1499469375 | 3520 | 3525 | 3525 | 3520 | 1029 |
| 311 | 20240610 | 135100 | 1495842240 | 3525 | 3525 | 3525 | 3525 | 1479 |
| 312 | 20240610 | 135000 | 1490628765 | 3525 | 3530 | 3530 | 3525 | 99 |
| 313 | 20240610 | 134900 | 1490279670 | 3530 | 3530 | 3530 | 3530 | 115 |
| 314 | 20240610 | 134800 | 1489873720 | 3530 | 3530 | 3530 | 3530 | 0 |
| 315 | 20240610 | 134700 | 1489873720 | 3530 | 3515 | 3530 | 3515 | 1460 |
| 316 | 20240610 | 134600 | 1484720920 | 3530 | 3525 | 3530 | 3520 | 2668 |
| 317 | 20240610 | 134500 | 1475321685 | 3525 | 3530 | 3535 | 3525 | 1544 |
| 318 | 20240610 | 134400 | 1469874550 | 3535 | 3520 | 3535 | 3520 | 1526 |
| 319 | 20240610 | 134300 | 1464487525 | 3535 | 3515 | 3535 | 3515 | 4672 |
| 320 | 20240610 | 134200 | 1448012055 | 3510 | 3510 | 3515 | 3510 | 917 |
| 321 | 20240610 | 134100 | 1444793290 | 3510 | 3515 | 3515 | 3510 | 2068 |
| 322 | 20240610 | 134000 | 1437530265 | 3520 | 3505 | 3520 | 3500 | 1387 |
| 323 | 20240610 | 133900 | 1432670390 | 3510 | 3510 | 3510 | 3505 | 805 |
| 324 | 20240610 | 133800 | 1429845875 | 3510 | 3520 | 3525 | 3510 | 2568 |
| 325 | 20240610 | 133700 | 1420824605 | 3520 | 3525 | 3525 | 3520 | 3953 |
| 326 | 20240610 | 133600 | 1406899560 | 3525 | 3520 | 3530 | 3520 | 2796 |
| 327 | 20240610 | 133500 | 1397045100 | 3520 | 3525 | 3535 | 3520 | 5669 |
| 328 | 20240610 | 133400 | 1377051555 | 3525 | 3500 | 3540 | 3500 | 18994 |
| 329 | 20240610 | 133300 | 1310236795 | 3500 | 3495 | 3500 | 3495 | 6375 |
| 330 | 20240610 | 133200 | 1287951565 | 3490 | 3485 | 3495 | 3485 | 7224 |
| 331 | 20240610 | 133100 | 1262756220 | 3480 | 3485 | 3485 | 3480 | 229 |
| 332 | 20240610 | 133000 | 1261958980 | 3485 | 3475 | 3485 | 3475 | 280 |
| 333 | 20240610 | 132900 | 1260984380 | 3480 | 3465 | 3480 | 3465 | 2483 |
| 334 | 20240610 | 132800 | 1252357825 | 3470 | 3465 | 3470 | 3465 | 706 |
| 335 | 20240610 | 132700 | 1249911100 | 3465 | 3475 | 3475 | 3465 | 25 |
| 336 | 20240610 | 132600 | 1249824430 | 3475 | 3470 | 3475 | 3465 | 800 |
| 337 | 20240610 | 132500 | 1247048230 | 3470 | 3480 | 3480 | 3470 | 2663 |
| 338 | 20240610 | 132400 | 1237790985 | 3485 | 3485 | 3490 | 3480 | 3750 |
| 339 | 20240610 | 132300 | 1224720265 | 3490 | 3480 | 3490 | 3480 | 12375 |
| 340 | 20240610 | 132200 | 1181594850 | 3480 | 3470 | 3480 | 3470 | 4102 |
| 341 | 20240610 | 132100 | 1167335620 | 3465 | 3455 | 3470 | 3450 | 4032 |
| 342 | 20240610 | 132000 | 1153357480 | 3460 | 3455 | 3460 | 3455 | 1971 |
| 343 | 20240610 | 131900 | 1146547165 | 3450 | 3445 | 3450 | 3445 | 5042 |
| 344 | 20240610 | 131800 | 1129153420 | 3430 | 3435 | 3440 | 3430 | 1410 |
| 345 | 20240610 | 131700 | 1124307630 | 3435 | 3440 | 3440 | 3435 | 74 |
| 346 | 20240610 | 131600 | 1124053410 | 3435 | 3435 | 3435 | 3435 | 0 |
| 347 | 20240610 | 131500 | 1124053410 | 3435 | 3425 | 3435 | 3425 | 820 |
| 348 | 20240610 | 131400 | 1121239910 | 3425 | 3435 | 3435 | 3425 | 1171 |
| 349 | 20240610 | 131300 | 1117222245 | 3440 | 3440 | 3440 | 3440 | 0 |
| 350 | 20240610 | 131200 | 1117222245 | 3440 | 3435 | 3440 | 3430 | 3675 |
| 351 | 20240610 | 131100 | 1104609315 | 3440 | 3440 | 3440 | 3440 | 5 |
| 352 | 20240610 | 131000 | 1104592115 | 3435 | 3445 | 3445 | 3435 | 2040 |
| 353 | 20240610 | 130900 | 1097581280 | 3440 | 3440 | 3440 | 3440 | 0 |
| 354 | 20240610 | 130800 | 1097581280 | 3440 | 3445 | 3445 | 3440 | 252 |
| 355 | 20240610 | 130700 | 1096713390 | 3450 | 3450 | 3450 | 3450 | 0 |
| 356 | 20240610 | 130600 | 1096713390 | 3450 | 3450 | 3450 | 3440 | 230 |
| 357 | 20240610 | 130500 | 1095921695 | 3450 | 3450 | 3450 | 3450 | 101 |
| 358 | 20240610 | 130400 | 1095573245 | 3450 | 3450 | 3450 | 3445 | 1002 |
| 359 | 20240610 | 130300 | 1092121345 | 3450 | 3440 | 3450 | 3440 | 7187 |
| 360 | 20240610 | 130200 | 1067383050 | 3440 | 3440 | 3440 | 3440 | 506 |
| 361 | 20240610 | 130100 | 1065642410 | 3435 | 3440 | 3440 | 3435 | 70 |
| 362 | 20240610 | 130000 | 1065401945 | 3440 | 3435 | 3440 | 3435 | 1390 |
| 363 | 20240610 | 125900 | 1060627290 | 3435 | 3435 | 3435 | 3430 | 83 |
| 364 | 20240610 | 125800 | 1060342435 | 3435 | 3435 | 3435 | 3430 | 73 |
| 365 | 20240610 | 125700 | 1060091690 | 3435 | 3435 | 3435 | 3435 | 4 |
| 366 | 20240610 | 125600 | 1060077950 | 3435 | 3435 | 3435 | 3435 | 3715 |
| 367 | 20240610 | 125500 | 1047316925 | 3430 | 3430 | 3430 | 3430 | 2383 |
| 368 | 20240610 | 125400 | 1039143235 | 3430 | 3430 | 3435 | 3425 | 3814 |
| 369 | 20240610 | 125300 | 1026067775 | 3430 | 3415 | 3430 | 3415 | 5354 |
| 370 | 20240610 | 125200 | 1007749470 | 3415 | 3410 | 3415 | 3410 | 4374 |
| 371 | 20240610 | 125100 | 992818940 | 3410 | 3410 | 3410 | 3410 | 0 |
| 372 | 20240610 | 125000 | 992818940 | 3410 | 3410 | 3410 | 3410 | 12 |
| 373 | 20240610 | 124900 | 992778020 | 3405 | 3405 | 3405 | 3405 | 1391 |
| 374 | 20240610 | 124800 | 988041665 | 3410 | 3410 | 3410 | 3410 | 11 |
| 375 | 20240610 | 124700 | 988004155 | 3410 | 3410 | 3410 | 3410 | 1 |
| 376 | 20240610 | 124600 | 988000745 | 3405 | 3405 | 3405 | 3405 | 0 |
| 377 | 20240610 | 124500 | 988000745 | 3405 | 3405 | 3405 | 3405 | 50 |
| 378 | 20240610 | 124400 | 987830495 | 3405 | 3405 | 3405 | 3405 | 75 |
| 379 | 20240610 | 124300 | 987575120 | 3410 | 3410 | 3410 | 3410 | 0 |
| 380 | 20240610 | 124200 | 987575120 | 3410 | 3410 | 3410 | 3410 | 1 |
| 381 | 20240610 | 124100 | 987571710 | 3405 | 3405 | 3405 | 3405 | 0 |
| 382 | 20240610 | 124000 | 987571710 | 3405 | 3405 | 3405 | 3405 | 383 |
| 383 | 20240610 | 123900 | 986267595 | 3405 | 3405 | 3405 | 3405 | 0 |
| 384 | 20240610 | 123800 | 986267595 | 3405 | 3405 | 3405 | 3405 | 0 |
| 385 | 20240610 | 123700 | 986267595 | 3405 | 3410 | 3410 | 3405 | 144 |
| 386 | 20240610 | 123600 | 985777265 | 3410 | 3410 | 3410 | 3410 | 14 |
| 387 | 20240610 | 123500 | 985729525 | 3405 | 3410 | 3410 | 3405 | 91 |
| 388 | 20240610 | 123400 | 985419235 | 3405 | 3405 | 3405 | 3405 | 655 |
| 389 | 20240610 | 123300 | 983188960 | 3400 | 3400 | 3400 | 3400 | 0 |
| 390 | 20240610 | 123200 | 983188960 | 3400 | 3400 | 3400 | 3400 | 0 |
| 391 | 20240610 | 123100 | 983188960 | 3400 | 3400 | 3400 | 3400 | 1086 |
| 392 | 20240610 | 123000 | 979496560 | 3400 | 3400 | 3400 | 3400 | 90 |
| 393 | 20240610 | 122900 | 979190560 | 3405 | 3405 | 3405 | 3405 | 5 |
| 394 | 20240610 | 122800 | 979173535 | 3400 | 3400 | 3400 | 3400 | 0 |
| 395 | 20240610 | 122700 | 979173535 | 3400 | 3400 | 3400 | 3400 | 0 |
| 396 | 20240610 | 122600 | 979173535 | 3400 | 3400 | 3400 | 3400 | 0 |
| 397 | 20240610 | 122500 | 979173535 | 3400 | 3400 | 3400 | 3400 | 0 |
| 398 | 20240610 | 122400 | 979173535 | 3400 | 3400 | 3400 | 3400 | 0 |
| 399 | 20240610 | 122300 | 979173535 | 3400 | 3400 | 3400 | 3400 | 0 |
| 400 | 20240610 | 122200 | 979173535 | 3400 | 3410 | 3410 | 3400 | 356 |
| 401 | 20240610 | 122100 | 977963035 | 3400 | 3405 | 3410 | 3400 | 2523 |
| 402 | 20240610 | 122000 | 969370370 | 3410 | 3400 | 3410 | 3400 | 683 |
| 403 | 20240610 | 121900 | 967046335 | 3400 | 3400 | 3400 | 3400 | 0 |
| 404 | 20240610 | 121800 | 967046335 | 3400 | 3400 | 3400 | 3400 | 0 |
| 405 | 20240610 | 121700 | 967046335 | 3400 | 3400 | 3400 | 3400 | 140 |
| 406 | 20240610 | 121600 | 966570335 | 3400 | 3400 | 3400 | 3400 | 0 |
| 407 | 20240610 | 121500 | 966570335 | 3400 | 3400 | 3400 | 3400 | 15 |
| 408 | 20240610 | 121400 | 966519335 | 3410 | 3410 | 3410 | 3410 | 0 |
| 409 | 20240610 | 121300 | 966519335 | 3410 | 3410 | 3410 | 3410 | 610 |
| 410 | 20240610 | 121200 | 964439235 | 3410 | 3400 | 3410 | 3400 | 4818 |
| 411 | 20240610 | 121100 | 948021360 | 3400 | 3400 | 3400 | 3400 | 0 |
| 412 | 20240610 | 121000 | 948021360 | 3400 | 3395 | 3400 | 3395 | 179 |
| 413 | 20240610 | 120900 | 947413555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 414 | 20240610 | 120800 | 947413555 | 3395 | 3395 | 3395 | 3395 | 61 |
| 415 | 20240610 | 120700 | 947206460 | 3395 | 3395 | 3395 | 3395 | 0 |
| 416 | 20240610 | 120600 | 947206460 | 3395 | 3395 | 3395 | 3395 | 109 |
| 417 | 20240610 | 120500 | 946836405 | 3390 | 3390 | 3390 | 3390 | 50 |
| 418 | 20240610 | 120400 | 946666905 | 3390 | 3390 | 3395 | 3390 | 3 |
| 419 | 20240610 | 120300 | 946656730 | 3400 | 3400 | 3400 | 3400 | 500 |
| 420 | 20240610 | 120200 | 944956730 | 3395 | 3395 | 3395 | 3395 | 1 |
| 421 | 20240610 | 120100 | 944953335 | 3395 | 3395 | 3395 | 3395 | 1098 |
| 422 | 20240610 | 120000 | 941225625 | 3400 | 3400 | 3400 | 3400 | 76 |
| 423 | 20240610 | 115900 | 940967225 | 3400 | 3400 | 3400 | 3400 | 55 |
| 424 | 20240610 | 115800 | 940780225 | 3395 | 3395 | 3395 | 3395 | 0 |
| 425 | 20240610 | 115700 | 940780225 | 3395 | 3395 | 3395 | 3395 | 0 |
| 426 | 20240610 | 115600 | 940780225 | 3395 | 3395 | 3395 | 3395 | 22 |
| 427 | 20240610 | 115500 | 940705535 | 3405 | 3405 | 3405 | 3405 | 0 |
| 428 | 20240610 | 115400 | 940705535 | 3405 | 3400 | 3405 | 3400 | 463 |
| 429 | 20240610 | 115300 | 939131330 | 3405 | 3400 | 3405 | 3400 | 1303 |
| 430 | 20240610 | 115200 | 934695615 | 3400 | 3390 | 3400 | 3390 | 1380 |
| 431 | 20240610 | 115100 | 930010775 | 3390 | 3390 | 3390 | 3390 | 0 |
| 432 | 20240610 | 115000 | 930010775 | 3390 | 3390 | 3390 | 3390 | 431 |
| 433 | 20240610 | 114900 | 928549685 | 3390 | 3390 | 3390 | 3390 | 55 |
| 434 | 20240610 | 114800 | 928363235 | 3390 | 3390 | 3395 | 3390 | 40 |
| 435 | 20240610 | 114700 | 928227630 | 3390 | 3390 | 3390 | 3390 | 259 |
| 436 | 20240610 | 114600 | 927349620 | 3390 | 3390 | 3390 | 3390 | 721 |
| 437 | 20240610 | 114500 | 924905430 | 3390 | 3390 | 3390 | 3390 | 25 |
| 438 | 20240610 | 114400 | 924820680 | 3390 | 3390 | 3395 | 3390 | 184 |
| 439 | 20240610 | 114300 | 924196795 | 3390 | 3390 | 3395 | 3390 | 1493 |
| 440 | 20240610 | 114200 | 919135425 | 3390 | 3390 | 3395 | 3390 | 26 |
| 441 | 20240610 | 114100 | 919047280 | 3390 | 3390 | 3390 | 3390 | 29 |
| 442 | 20240610 | 114000 | 918948970 | 3390 | 3390 | 3390 | 3390 | 0 |
| 443 | 20240610 | 113900 | 918948970 | 3390 | 3390 | 3390 | 3390 | 689 |
| 444 | 20240610 | 113800 | 916613260 | 3390 | 3390 | 3390 | 3390 | 840 |
| 445 | 20240610 | 113700 | 913765660 | 3395 | 3395 | 3395 | 3395 | 0 |
| 446 | 20240610 | 113600 | 913765660 | 3395 | 3400 | 3400 | 3395 | 3707 |
| 447 | 20240610 | 113500 | 901165560 | 3405 | 3405 | 3405 | 3400 | 462 |
| 448 | 20240610 | 113400 | 899594255 | 3405 | 3405 | 3405 | 3405 | 14 |
| 449 | 20240610 | 113300 | 899546585 | 3405 | 3410 | 3410 | 3405 | 1169 |
| 450 | 20240610 | 113200 | 895561140 | 3410 | 3410 | 3410 | 3410 | 50 |
| 451 | 20240610 | 113100 | 895390640 | 3410 | 3410 | 3410 | 3410 | 2000 |
| 452 | 20240610 | 113000 | 888570640 | 3410 | 3405 | 3410 | 3405 | 60 |
| 453 | 20240610 | 112900 | 888366280 | 3405 | 3405 | 3410 | 3405 | 129 |
| 454 | 20240610 | 112800 | 887926905 | 3405 | 3405 | 3405 | 3405 | 500 |
| 455 | 20240610 | 112700 | 886224405 | 3405 | 3400 | 3405 | 3400 | 589 |
| 456 | 20240610 | 112600 | 884220315 | 3400 | 3400 | 3400 | 3400 | 138 |
| 457 | 20240610 | 112500 | 883751115 | 3405 | 3400 | 3405 | 3400 | 14 |
| 458 | 20240610 | 112400 | 883703495 | 3405 | 3400 | 3405 | 3400 | 65 |
| 459 | 20240610 | 112300 | 883482490 | 3400 | 3400 | 3400 | 3400 | 388 |
| 460 | 20240610 | 112200 | 882163290 | 3400 | 3405 | 3405 | 3400 | 4 |
| 461 | 20240610 | 112100 | 882149685 | 3400 | 3405 | 3405 | 3400 | 666 |
| 462 | 20240610 | 112000 | 879885280 | 3405 | 3405 | 3405 | 3400 | 47 |
| 463 | 20240610 | 111900 | 879725470 | 3405 | 3405 | 3405 | 3405 | 0 |
| 464 | 20240610 | 111800 | 879725470 | 3405 | 3400 | 3405 | 3400 | 2259 |
| 465 | 20240610 | 111700 | 872040870 | 3400 | 3400 | 3400 | 3400 | 500 |
| 466 | 20240610 | 111600 | 870340870 | 3405 | 3405 | 3405 | 3405 | 0 |
| 467 | 20240610 | 111500 | 870340870 | 3405 | 3405 | 3405 | 3405 | 360 |
| 468 | 20240610 | 111400 | 869115070 | 3405 | 3405 | 3405 | 3405 | 1 |
| 469 | 20240610 | 111300 | 869111665 | 3405 | 3405 | 3405 | 3405 | 1 |
| 470 | 20240610 | 111200 | 869108260 | 3400 | 3400 | 3400 | 3400 | 2107 |
| 471 | 20240610 | 111100 | 861944460 | 3405 | 3405 | 3405 | 3405 | 48 |
| 472 | 20240610 | 111000 | 861781020 | 3405 | 3405 | 3405 | 3405 | 5 |
| 473 | 20240610 | 110900 | 861763995 | 3405 | 3405 | 3405 | 3405 | 6 |
| 474 | 20240610 | 110800 | 861743565 | 3405 | 3405 | 3405 | 3405 | 692 |
| 475 | 20240610 | 110700 | 859387305 | 3405 | 3405 | 3405 | 3405 | 0 |
| 476 | 20240610 | 110600 | 859387305 | 3405 | 3405 | 3405 | 3405 | 0 |
| 477 | 20240610 | 110500 | 859387305 | 3405 | 3405 | 3405 | 3405 | 0 |
| 478 | 20240610 | 110400 | 859387305 | 3405 | 3400 | 3405 | 3400 | 101 |
| 479 | 20240610 | 110300 | 859043900 | 3405 | 3400 | 3405 | 3400 | 241 |
| 480 | 20240610 | 110200 | 858224495 | 3400 | 3405 | 3405 | 3400 | 930 |
| 481 | 20240610 | 110100 | 855060095 | 3405 | 3405 | 3405 | 3405 | 918 |
| 482 | 20240610 | 110000 | 851934305 | 3405 | 3405 | 3405 | 3405 | 0 |
| 483 | 20240610 | 105900 | 851934305 | 3405 | 3405 | 3405 | 3405 | 147 |
| 484 | 20240610 | 105800 | 851433770 | 3405 | 3405 | 3405 | 3405 | 100 |
| 485 | 20240610 | 105700 | 851093270 | 3405 | 3405 | 3405 | 3405 | 361 |
| 486 | 20240610 | 105600 | 849864065 | 3405 | 3405 | 3405 | 3405 | 100 |
| 487 | 20240610 | 105500 | 849523565 | 3410 | 3410 | 3410 | 3410 | 0 |
| 488 | 20240610 | 105400 | 849523565 | 3410 | 3405 | 3410 | 3405 | 1180 |
| 489 | 20240610 | 105300 | 845505575 | 3400 | 3400 | 3400 | 3400 | 4077 |
| 490 | 20240610 | 105200 | 831643775 | 3395 | 3395 | 3395 | 3395 | 1 |
| 491 | 20240610 | 105100 | 831640380 | 3400 | 3400 | 3400 | 3400 | 55 |
| 492 | 20240610 | 105000 | 831453380 | 3395 | 3395 | 3395 | 3395 | 190 |
| 493 | 20240610 | 104900 | 830808330 | 3395 | 3395 | 3395 | 3395 | 0 |
| 494 | 20240610 | 104800 | 830808330 | 3395 | 3395 | 3395 | 3395 | 381 |
| 495 | 20240610 | 104700 | 829514835 | 3400 | 3390 | 3400 | 3390 | 600 |
| 496 | 20240610 | 104600 | 827475835 | 3400 | 3400 | 3400 | 3390 | 61 |
| 497 | 20240610 | 104500 | 827268935 | 3400 | 3395 | 3400 | 3395 | 1596 |
| 498 | 20240610 | 104400 | 821850365 | 3395 | 3395 | 3395 | 3395 | 28 |
| 499 | 20240610 | 104300 | 821755305 | 3395 | 3395 | 3395 | 3395 | 915 |
| 500 | 20240610 | 104200 | 818648880 | 3395 | 3400 | 3400 | 3395 | 4809 |
| 501 | 20240610 | 104100 | 802322315 | 3400 | 3395 | 3400 | 3395 | 2611 |
| 502 | 20240610 | 104000 | 793457965 | 3395 | 3395 | 3395 | 3395 | 1 |
| 503 | 20240610 | 103900 | 793454570 | 3390 | 3385 | 3395 | 3385 | 203 |
| 504 | 20240610 | 103800 | 792767390 | 3385 | 3390 | 3395 | 3385 | 5897 |
| 505 | 20240610 | 103700 | 772774575 | 3390 | 3390 | 3390 | 3385 | 201 |
| 506 | 20240610 | 103600 | 772093935 | 3390 | 3390 | 3390 | 3390 | 447 |
| 507 | 20240610 | 103500 | 770578605 | 3385 | 3390 | 3390 | 3385 | 54 |
| 508 | 20240610 | 103400 | 770395565 | 3390 | 3390 | 3390 | 3390 | 1 |
| 509 | 20240610 | 103300 | 770392175 | 3385 | 3385 | 3385 | 3385 | 127 |
| 510 | 20240610 | 103200 | 769962280 | 3385 | 3385 | 3385 | 3380 | 3444 |
| 511 | 20240610 | 103100 | 758304345 | 3380 | 3375 | 3380 | 3375 | 3286 |
| 512 | 20240610 | 103000 | 747198665 | 3380 | 3375 | 3380 | 3375 | 1001 |
| 513 | 20240610 | 102900 | 743820285 | 3380 | 3380 | 3380 | 3375 | 109 |
| 514 | 20240610 | 102800 | 743452315 | 3380 | 3375 | 3380 | 3375 | 310 |
| 515 | 20240610 | 102700 | 742406015 | 3375 | 3375 | 3375 | 3375 | 291 |
| 516 | 20240610 | 102600 | 741423890 | 3370 | 3370 | 3370 | 3370 | 625 |
| 517 | 20240610 | 102500 | 739317640 | 3380 | 3375 | 3380 | 3370 | 1032 |
| 518 | 20240610 | 102400 | 735837140 | 3375 | 3375 | 3375 | 3375 | 1327 |
| 519 | 20240610 | 102300 | 731358515 | 3375 | 3375 | 3375 | 3370 | 1017 |
| 520 | 20240610 | 102200 | 727927205 | 3375 | 3375 | 3375 | 3370 | 1092 |
| 521 | 20240610 | 102100 | 724243410 | 3375 | 3375 | 3375 | 3375 | 70 |
| 522 | 20240610 | 102000 | 724007160 | 3375 | 3375 | 3375 | 3370 | 27 |
| 523 | 20240610 | 101900 | 723916070 | 3375 | 3375 | 3375 | 3375 | 10 |
| 524 | 20240610 | 101800 | 723882320 | 3375 | 3370 | 3375 | 3370 | 18 |
| 525 | 20240610 | 101700 | 723821655 | 3370 | 3375 | 3375 | 3370 | 593 |
| 526 | 20240610 | 101600 | 721820520 | 3375 | 3375 | 3375 | 3375 | 730 |
| 527 | 20240610 | 101500 | 719356770 | 3375 | 3375 | 3375 | 3375 | 2 |
| 528 | 20240610 | 101400 | 719350020 | 3370 | 3370 | 3380 | 3370 | 216 |
| 529 | 20240610 | 101300 | 718622090 | 3375 | 3375 | 3375 | 3375 | 1865 |
| 530 | 20240610 | 101200 | 712327715 | 3370 | 3375 | 3375 | 3370 | 1089 |
| 531 | 20240610 | 101100 | 708657135 | 3375 | 3375 | 3375 | 3375 | 204 |
| 532 | 20240610 | 101000 | 707968635 | 3375 | 3375 | 3375 | 3370 | 906 |
| 533 | 20240610 | 100900 | 704915275 | 3370 | 3370 | 3370 | 3370 | 200 |
| 534 | 20240610 | 100800 | 704241275 | 3375 | 3370 | 3375 | 3370 | 161 |
| 535 | 20240610 | 100700 | 703698500 | 3370 | 3375 | 3375 | 3370 | 2371 |
| 536 | 20240610 | 100600 | 695708195 | 3375 | 3375 | 3380 | 3375 | 1676 |
| 537 | 20240610 | 100500 | 690051690 | 3375 | 3375 | 3375 | 3375 | 344 |
| 538 | 20240610 | 100400 | 688890690 | 3375 | 3375 | 3375 | 3375 | 5358 |
| 539 | 20240610 | 100300 | 670807440 | 3370 | 3365 | 3370 | 3365 | 3053 |
| 540 | 20240610 | 100200 | 660522500 | 3365 | 3365 | 3365 | 3365 | 779 |
| 541 | 20240610 | 100100 | 657901165 | 3375 | 3365 | 3375 | 3360 | 13173 |
| 542 | 20240610 | 100000 | 613604580 | 3370 | 3370 | 3370 | 3365 | 4041 |
| 543 | 20240610 | 095900 | 600001410 | 3370 | 3375 | 3375 | 3370 | 1616 |
| 544 | 20240610 | 095800 | 594553910 | 3370 | 3375 | 3375 | 3370 | 2042 |
| 545 | 20240610 | 095700 | 587671555 | 3375 | 3375 | 3380 | 3375 | 2173 |
| 546 | 20240610 | 095600 | 580337645 | 3380 | 3380 | 3385 | 3380 | 3849 |
| 547 | 20240610 | 095500 | 567328020 | 3380 | 3380 | 3380 | 3380 | 1537 |
| 548 | 20240610 | 095400 | 562132960 | 3380 | 3375 | 3380 | 3375 | 614 |
| 549 | 20240610 | 095300 | 560057650 | 3375 | 3375 | 3375 | 3375 | 200 |
| 550 | 20240610 | 095200 | 559382650 | 3385 | 3385 | 3385 | 3385 | 0 |
| 551 | 20240610 | 095100 | 559382650 | 3385 | 3385 | 3385 | 3380 | 1964 |
| 552 | 20240610 | 095000 | 552741240 | 3385 | 3385 | 3385 | 3385 | 480 |
| 553 | 20240610 | 094900 | 551116440 | 3385 | 3390 | 3390 | 3385 | 462 |
| 554 | 20240610 | 094800 | 549552070 | 3390 | 3390 | 3390 | 3390 | 10 |
| 555 | 20240610 | 094700 | 549518170 | 3385 | 3385 | 3385 | 3385 | 405 |
| 556 | 20240610 | 094600 | 548147245 | 3385 | 3390 | 3390 | 3380 | 1331 |
| 557 | 20240610 | 094500 | 543640495 | 3390 | 3395 | 3395 | 3390 | 1525 |
| 558 | 20240610 | 094400 | 538469220 | 3395 | 3390 | 3395 | 3390 | 1157 |
| 559 | 20240610 | 094300 | 534546985 | 3390 | 3380 | 3390 | 3380 | 1177 |
| 560 | 20240610 | 094200 | 530568715 | 3380 | 3390 | 3390 | 3380 | 374 |
| 561 | 20240610 | 094100 | 529304585 | 3375 | 3390 | 3390 | 3375 | 318 |
| 562 | 20240610 | 094000 | 528231245 | 3375 | 3380 | 3390 | 3375 | 3442 |
| 563 | 20240610 | 093900 | 516595935 | 3380 | 3385 | 3385 | 3380 | 773 |
| 564 | 20240610 | 093800 | 513982800 | 3390 | 3385 | 3390 | 3385 | 124 |
| 565 | 20240610 | 093700 | 513562940 | 3385 | 3385 | 3395 | 3385 | 644 |
| 566 | 20240610 | 093600 | 511382990 | 3390 | 3375 | 3390 | 3375 | 3730 |
| 567 | 20240610 | 093500 | 498776320 | 3380 | 3375 | 3385 | 3365 | 3859 |
| 568 | 20240610 | 093400 | 485759060 | 3375 | 3370 | 3375 | 3370 | 2064 |
| 569 | 20240610 | 093300 | 478793560 | 3370 | 3365 | 3370 | 3365 | 6106 |
| 570 | 20240610 | 093200 | 458226330 | 3375 | 3370 | 3375 | 3370 | 681 |
| 571 | 20240610 | 093100 | 455931355 | 3375 | 3370 | 3375 | 3370 | 844 |
| 572 | 20240610 | 093000 | 453086470 | 3370 | 3370 | 3375 | 3370 | 1032 |
| 573 | 20240610 | 092900 | 449607875 | 3375 | 3365 | 3375 | 3365 | 360 |
| 574 | 20240610 | 092800 | 448394695 | 3365 | 3375 | 3375 | 3365 | 234 |
| 575 | 20240610 | 092700 | 447607275 | 3360 | 3370 | 3380 | 3360 | 2902 |
| 576 | 20240610 | 092600 | 437838410 | 3370 | 3375 | 3375 | 3365 | 2188 |
| 577 | 20240610 | 092500 | 430474775 | 3370 | 3385 | 3385 | 3370 | 6386 |
| 578 | 20240610 | 092400 | 408920765 | 3390 | 3385 | 3390 | 3385 | 10 |
| 579 | 20240610 | 092300 | 408886875 | 3390 | 3390 | 3390 | 3390 | 0 |
| 580 | 20240610 | 092200 | 408886875 | 3390 | 3385 | 3390 | 3380 | 704 |
| 581 | 20240610 | 092100 | 406505670 | 3385 | 3380 | 3385 | 3380 | 552 |
| 582 | 20240610 | 092000 | 404638815 | 3385 | 3395 | 3395 | 3385 | 1673 |
| 583 | 20240610 | 091900 | 398972355 | 3390 | 3390 | 3390 | 3390 | 1671 |
| 584 | 20240610 | 091800 | 393307665 | 3390 | 3385 | 3395 | 3385 | 90 |
| 585 | 20240610 | 091700 | 393002540 | 3385 | 3380 | 3385 | 3370 | 8563 |
| 586 | 20240610 | 091600 | 364076195 | 3380 | 3380 | 3380 | 3375 | 565 |
| 587 | 20240610 | 091500 | 362167285 | 3380 | 3385 | 3385 | 3380 | 677 |
| 588 | 20240610 | 091400 | 359878495 | 3385 | 3385 | 3385 | 3385 | 1 |
| 589 | 20240610 | 091300 | 359875110 | 3385 | 3380 | 3390 | 3370 | 5951 |
| 590 | 20240610 | 091200 | 339786880 | 3380 | 3395 | 3395 | 3380 | 3129 |
| 591 | 20240610 | 091100 | 329199445 | 3395 | 3405 | 3405 | 3395 | 3729 |
| 592 | 20240610 | 091000 | 316518790 | 3410 | 3410 | 3410 | 3410 | 117 |
| 593 | 20240610 | 090900 | 316119820 | 3410 | 3420 | 3420 | 3410 | 256 |
| 594 | 20240610 | 090800 | 315245745 | 3420 | 3415 | 3420 | 3410 | 947 |
| 595 | 20240610 | 090700 | 312007355 | 3415 | 3390 | 3415 | 3380 | 10590 |
| 596 | 20240610 | 090600 | 276114355 | 3385 | 3405 | 3430 | 3380 | 8004 |
| 597 | 20240610 | 090500 | 248957770 | 3405 | 3410 | 3445 | 3405 | 13463 |
| 598 | 20240610 | 090400 | 202987325 | 3410 | 3395 | 3415 | 3395 | 1726 |
| 599 | 20240610 | 090300 | 197105030 | 3395 | 3355 | 3410 | 3355 | 8377 |
| 600 | 20240610 | 090200 | 168760290 | 3350 | 3410 | 3410 | 3350 | 5753 |
| 601 | 20240610 | 090100 | 149406800 | 3390 | 3355 | 3410 | 3355 | 7750 |
| 602 | 20240610 | 090000 | 123224480 | 3360 | 3425 | 3450 | 3360 | 35809 |