30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 191000 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 9118 |
| 3 | 20240607 | 190900 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 4 | 20240607 | 190800 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 5 | 20240607 | 190700 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 6 | 20240607 | 190600 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 7 | 20240607 | 190500 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 8 | 20240607 | 190400 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 9 | 20240607 | 190300 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 10 | 20240607 | 190200 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 11 | 20240607 | 190100 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 12 | 20240607 | 190000 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 13 | 20240607 | 185900 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 14 | 20240607 | 185800 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 15 | 20240607 | 185700 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 16 | 20240607 | 185600 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 17 | 20240607 | 185500 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 18 | 20240607 | 185400 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 19 | 20240607 | 185300 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 20 | 20240607 | 185200 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 21 | 20240607 | 185100 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 22 | 20240607 | 185000 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 23 | 20240607 | 184900 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 24 | 20240607 | 184800 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 25 | 20240607 | 184700 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 26 | 20240607 | 184600 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 27 | 20240607 | 184500 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 28 | 20240607 | 184400 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 29 | 20240607 | 184300 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 30 | 20240607 | 184200 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 31 | 20240607 | 184100 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 32 | 20240607 | 184000 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 9118 |
| 33 | 20240607 | 183900 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 34 | 20240607 | 183800 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 35 | 20240607 | 183700 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 36 | 20240607 | 183600 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 37 | 20240607 | 183500 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 38 | 20240607 | 183400 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 39 | 20240607 | 183300 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 40 | 20240607 | 183200 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 41 | 20240607 | 183100 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 42 | 20240607 | 183000 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 43 | 20240607 | 182900 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 44 | 20240607 | 182800 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 45 | 20240607 | 182700 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 46 | 20240607 | 182600 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 47 | 20240607 | 182500 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 48 | 20240607 | 182400 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 49 | 20240607 | 182300 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 50 | 20240607 | 182200 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 51 | 20240607 | 182100 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 52 | 20240607 | 182000 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 53 | 20240607 | 181900 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 54 | 20240607 | 181800 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 55 | 20240607 | 181700 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 56 | 20240607 | 181600 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 57 | 20240607 | 181500 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 58 | 20240607 | 181400 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 59 | 20240607 | 181300 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 60 | 20240607 | 181200 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 61 | 20240607 | 181100 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 62 | 20240607 | 181000 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 9118 |
| 63 | 20240607 | 180900 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 64 | 20240607 | 180800 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 65 | 20240607 | 180700 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 66 | 20240607 | 180600 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 67 | 20240607 | 180500 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 68 | 20240607 | 180400 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 69 | 20240607 | 180300 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 70 | 20240607 | 180200 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 71 | 20240607 | 180100 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 72 | 20240607 | 180000 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 73 | 20240607 | 175900 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 74 | 20240607 | 175800 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 75 | 20240607 | 175700 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 76 | 20240607 | 175600 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 77 | 20240607 | 175500 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 78 | 20240607 | 175400 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 79 | 20240607 | 175300 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 80 | 20240607 | 175200 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 81 | 20240607 | 175100 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 82 | 20240607 | 175000 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 83 | 20240607 | 174900 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 84 | 20240607 | 174800 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 85 | 20240607 | 174700 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 86 | 20240607 | 174600 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 87 | 20240607 | 174500 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 88 | 20240607 | 174400 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 89 | 20240607 | 174300 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 90 | 20240607 | 174200 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 91 | 20240607 | 174100 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 92 | 20240607 | 174000 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 9118 |
| 93 | 20240607 | 173900 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 94 | 20240607 | 173800 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 95 | 20240607 | 173700 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 96 | 20240607 | 173600 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 97 | 20240607 | 173500 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 98 | 20240607 | 173400 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 99 | 20240607 | 173300 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 100 | 20240607 | 173200 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 101 | 20240607 | 173100 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 102 | 20240607 | 173000 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 103 | 20240607 | 172900 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 104 | 20240607 | 172800 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 105 | 20240607 | 172700 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 106 | 20240607 | 172600 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 107 | 20240607 | 172500 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 108 | 20240607 | 172400 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 109 | 20240607 | 172300 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 110 | 20240607 | 172200 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 111 | 20240607 | 172100 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 112 | 20240607 | 172000 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 113 | 20240607 | 171900 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 114 | 20240607 | 171800 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 115 | 20240607 | 171700 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 116 | 20240607 | 171600 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 117 | 20240607 | 171500 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 118 | 20240607 | 171400 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 119 | 20240607 | 171300 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 120 | 20240607 | 171200 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 121 | 20240607 | 171100 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 122 | 20240607 | 171000 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 9118 |
| 123 | 20240607 | 170900 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 124 | 20240607 | 170800 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 125 | 20240607 | 170700 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 126 | 20240607 | 170600 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 127 | 20240607 | 170500 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 128 | 20240607 | 170400 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 129 | 20240607 | 170300 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 130 | 20240607 | 170200 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 131 | 20240607 | 170100 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 132 | 20240607 | 170000 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 133 | 20240607 | 165900 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 134 | 20240607 | 165800 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 135 | 20240607 | 165700 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 136 | 20240607 | 165600 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 137 | 20240607 | 165500 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 138 | 20240607 | 165400 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 139 | 20240607 | 165300 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 140 | 20240607 | 165200 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 141 | 20240607 | 165100 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 142 | 20240607 | 165000 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 143 | 20240607 | 164900 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 144 | 20240607 | 164800 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 145 | 20240607 | 164700 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 146 | 20240607 | 164600 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 147 | 20240607 | 164500 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 148 | 20240607 | 164400 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 149 | 20240607 | 164300 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 150 | 20240607 | 164200 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 151 | 20240607 | 164100 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 152 | 20240607 | 164000 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 9118 |
| 153 | 20240607 | 163900 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 154 | 20240607 | 163800 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 155 | 20240607 | 163700 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 156 | 20240607 | 163600 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 157 | 20240607 | 163500 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 158 | 20240607 | 163400 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 159 | 20240607 | 163300 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 160 | 20240607 | 163200 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 161 | 20240607 | 163100 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 162 | 20240607 | 163000 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 163 | 20240607 | 162900 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 164 | 20240607 | 162800 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 165 | 20240607 | 162700 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 166 | 20240607 | 162600 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 167 | 20240607 | 162500 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 168 | 20240607 | 162400 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 169 | 20240607 | 162300 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 170 | 20240607 | 162200 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 171 | 20240607 | 162100 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 172 | 20240607 | 162000 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 173 | 20240607 | 161900 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 174 | 20240607 | 161800 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 175 | 20240607 | 161700 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 176 | 20240607 | 161600 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 177 | 20240607 | 161500 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 178 | 20240607 | 161400 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 179 | 20240607 | 161300 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 180 | 20240607 | 161200 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 181 | 20240607 | 161100 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 182 | 20240607 | 161000 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 9118 |
| 183 | 20240607 | 160900 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 184 | 20240607 | 160800 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 185 | 20240607 | 160700 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 186 | 20240607 | 160600 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 187 | 20240607 | 160500 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 188 | 20240607 | 160400 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 189 | 20240607 | 160300 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 190 | 20240607 | 160200 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 191 | 20240607 | 160100 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 192 | 20240607 | 160000 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 193 | 20240607 | 155900 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 194 | 20240607 | 155800 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 195 | 20240607 | 155700 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 196 | 20240607 | 155600 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 197 | 20240607 | 155500 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 198 | 20240607 | 155400 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 199 | 20240607 | 155300 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 200 | 20240607 | 155200 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 201 | 20240607 | 155100 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 202 | 20240607 | 155000 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 203 | 20240607 | 154900 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 204 | 20240607 | 154800 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 205 | 20240607 | 154700 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 206 | 20240607 | 154600 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 207 | 20240607 | 154500 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 208 | 20240607 | 154400 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 209 | 20240607 | 154300 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 210 | 20240607 | 154200 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 211 | 20240607 | 154100 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 212 | 20240607 | 154000 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 9118 |
| 213 | 20240607 | 153900 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 214 | 20240607 | 153800 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 215 | 20240607 | 153700 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 216 | 20240607 | 153600 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 217 | 20240607 | 153500 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 218 | 20240607 | 153400 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 219 | 20240607 | 153300 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 220 | 20240607 | 153200 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 221 | 20240607 | 153100 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 222 | 20240607 | 153000 | 1886801205 | 3650 | 3650 | 3650 | 3650 | 9118 |
| 223 | 20240607 | 152900 | 1853520505 | 3670 | 3670 | 3670 | 3670 | 0 |
| 224 | 20240607 | 152800 | 1853520505 | 3670 | 3670 | 3670 | 3670 | 0 |
| 225 | 20240607 | 152700 | 1853520505 | 3670 | 3670 | 3670 | 3670 | 0 |
| 226 | 20240607 | 152600 | 1853520505 | 3670 | 3670 | 3670 | 3670 | 0 |
| 227 | 20240607 | 152500 | 1853520505 | 3670 | 3670 | 3670 | 3670 | 0 |
| 228 | 20240607 | 152400 | 1853520505 | 3670 | 3670 | 3670 | 3670 | 0 |
| 229 | 20240607 | 152300 | 1853520505 | 3670 | 3670 | 3670 | 3670 | 0 |
| 230 | 20240607 | 152200 | 1853520505 | 3670 | 3670 | 3670 | 3670 | 0 |
| 231 | 20240607 | 152100 | 1853520505 | 3670 | 3670 | 3670 | 3670 | 0 |
| 232 | 20240607 | 152000 | 1853520505 | 3670 | 3670 | 3670 | 3670 | 0 |
| 233 | 20240607 | 151900 | 1853520505 | 3670 | 3670 | 3670 | 3670 | 27 |
| 234 | 20240607 | 151800 | 1853421415 | 3670 | 3675 | 3675 | 3670 | 100 |
| 235 | 20240607 | 151700 | 1853054165 | 3660 | 3670 | 3670 | 3660 | 1544 |
| 236 | 20240607 | 151600 | 1847387955 | 3675 | 3675 | 3675 | 3675 | 0 |
| 237 | 20240607 | 151500 | 1847387955 | 3675 | 3670 | 3675 | 3670 | 152 |
| 238 | 20240607 | 151400 | 1846829615 | 3670 | 3675 | 3675 | 3670 | 851 |
| 239 | 20240607 | 151300 | 1843703690 | 3665 | 3665 | 3665 | 3665 | 1 |
| 240 | 20240607 | 151200 | 1843700025 | 3665 | 3665 | 3665 | 3665 | 107 |
| 241 | 20240607 | 151100 | 1843307870 | 3665 | 3670 | 3675 | 3665 | 160 |
| 242 | 20240607 | 151000 | 1842720945 | 3670 | 3665 | 3670 | 3665 | 2397 |
| 243 | 20240607 | 150900 | 1833926115 | 3665 | 3660 | 3665 | 3655 | 1914 |
| 244 | 20240607 | 150800 | 1826918425 | 3660 | 3665 | 3665 | 3660 | 838 |
| 245 | 20240607 | 150700 | 1823848655 | 3665 | 3655 | 3665 | 3655 | 2530 |
| 246 | 20240607 | 150600 | 1814601215 | 3655 | 3655 | 3655 | 3655 | 0 |
| 247 | 20240607 | 150500 | 1814601215 | 3655 | 3655 | 3655 | 3655 | 100 |
| 248 | 20240607 | 150400 | 1814235715 | 3665 | 3665 | 3665 | 3665 | 478 |
| 249 | 20240607 | 150300 | 1812483845 | 3670 | 3665 | 3670 | 3665 | 1249 |
| 250 | 20240607 | 150200 | 1807905125 | 3665 | 3660 | 3665 | 3655 | 705 |
| 251 | 20240607 | 150100 | 1805327565 | 3660 | 3660 | 3660 | 3660 | 0 |
| 252 | 20240607 | 150000 | 1805327565 | 3660 | 3660 | 3660 | 3660 | 782 |
| 253 | 20240607 | 145900 | 1802465445 | 3655 | 3660 | 3660 | 3655 | 356 |
| 254 | 20240607 | 145800 | 1801162705 | 3660 | 3665 | 3665 | 3660 | 429 |
| 255 | 20240607 | 145700 | 1799592440 | 3660 | 3660 | 3660 | 3660 | 31 |
| 256 | 20240607 | 145600 | 1799478980 | 3660 | 3660 | 3665 | 3660 | 2168 |
| 257 | 20240607 | 145500 | 1791536080 | 3655 | 3655 | 3655 | 3655 | 30 |
| 258 | 20240607 | 145400 | 1791426430 | 3655 | 3655 | 3660 | 3640 | 5372 |
| 259 | 20240607 | 145300 | 1771834410 | 3650 | 3655 | 3655 | 3650 | 1077 |
| 260 | 20240607 | 145200 | 1767901550 | 3655 | 3660 | 3660 | 3655 | 327 |
| 261 | 20240607 | 145100 | 1766704865 | 3655 | 3655 | 3660 | 3655 | 1848 |
| 262 | 20240607 | 145000 | 1759949425 | 3660 | 3660 | 3660 | 3660 | 5 |
| 263 | 20240607 | 144900 | 1759931125 | 3660 | 3660 | 3660 | 3655 | 1589 |
| 264 | 20240607 | 144800 | 1754117895 | 3660 | 3665 | 3665 | 3660 | 986 |
| 265 | 20240607 | 144700 | 1750507875 | 3665 | 3665 | 3665 | 3665 | 10 |
| 266 | 20240607 | 144600 | 1750471225 | 3665 | 3660 | 3665 | 3660 | 10 |
| 267 | 20240607 | 144500 | 1750434620 | 3660 | 3660 | 3660 | 3660 | 2 |
| 268 | 20240607 | 144400 | 1750427300 | 3660 | 3660 | 3660 | 3660 | 82 |
| 269 | 20240607 | 144300 | 1750127180 | 3660 | 3660 | 3660 | 3660 | 114 |
| 270 | 20240607 | 144200 | 1749709940 | 3655 | 3655 | 3655 | 3655 | 0 |
| 271 | 20240607 | 144100 | 1749709940 | 3655 | 3655 | 3655 | 3655 | 615 |
| 272 | 20240607 | 144000 | 1747462115 | 3655 | 3655 | 3655 | 3655 | 0 |
| 273 | 20240607 | 143900 | 1747462115 | 3655 | 3660 | 3660 | 3655 | 113 |
| 274 | 20240607 | 143800 | 1747048540 | 3660 | 3660 | 3660 | 3660 | 0 |
| 275 | 20240607 | 143700 | 1747048540 | 3660 | 3660 | 3660 | 3660 | 200 |
| 276 | 20240607 | 143600 | 1746316540 | 3665 | 3665 | 3665 | 3665 | 0 |
| 277 | 20240607 | 143500 | 1746316540 | 3665 | 3665 | 3665 | 3665 | 100 |
| 278 | 20240607 | 143400 | 1745950040 | 3665 | 3665 | 3665 | 3665 | 741 |
| 279 | 20240607 | 143300 | 1743234275 | 3670 | 3670 | 3670 | 3670 | 0 |
| 280 | 20240607 | 143200 | 1743234275 | 3670 | 3670 | 3670 | 3670 | 2 |
| 281 | 20240607 | 143100 | 1743226935 | 3665 | 3665 | 3665 | 3665 | 263 |
| 282 | 20240607 | 143000 | 1742263040 | 3665 | 3665 | 3665 | 3665 | 12 |
| 283 | 20240607 | 142900 | 1742219060 | 3665 | 3660 | 3665 | 3660 | 411 |
| 284 | 20240607 | 142800 | 1740714795 | 3665 | 3665 | 3665 | 3665 | 0 |
| 285 | 20240607 | 142700 | 1740714795 | 3665 | 3665 | 3665 | 3665 | 0 |
| 286 | 20240607 | 142600 | 1740714795 | 3665 | 3660 | 3665 | 3660 | 280 |
| 287 | 20240607 | 142500 | 1739689990 | 3660 | 3655 | 3660 | 3655 | 309 |
| 288 | 20240607 | 142400 | 1738560590 | 3660 | 3655 | 3660 | 3655 | 13 |
| 289 | 20240607 | 142300 | 1738513065 | 3665 | 3665 | 3665 | 3665 | 1 |
| 290 | 20240607 | 142200 | 1738509400 | 3670 | 3670 | 3670 | 3650 | 56 |
| 291 | 20240607 | 142100 | 1738304960 | 3670 | 3665 | 3670 | 3650 | 1310 |
| 292 | 20240607 | 142000 | 1733511625 | 3670 | 3670 | 3670 | 3670 | 1 |
| 293 | 20240607 | 141900 | 1733507955 | 3670 | 3670 | 3670 | 3670 | 2 |
| 294 | 20240607 | 141800 | 1733500615 | 3670 | 3670 | 3670 | 3650 | 1455 |
| 295 | 20240607 | 141700 | 1728183250 | 3670 | 3670 | 3670 | 3665 | 16 |
| 296 | 20240607 | 141600 | 1728124565 | 3670 | 3670 | 3670 | 3660 | 341 |
| 297 | 20240607 | 141500 | 1726876400 | 3670 | 3665 | 3670 | 3660 | 1004 |
| 298 | 20240607 | 141400 | 1723201270 | 3670 | 3670 | 3670 | 3670 | 4 |
| 299 | 20240607 | 141300 | 1723186590 | 3670 | 3670 | 3670 | 3670 | 104 |
| 300 | 20240607 | 141200 | 1722804910 | 3675 | 3670 | 3675 | 3670 | 452 |
| 301 | 20240607 | 141100 | 1721146010 | 3670 | 3670 | 3670 | 3665 | 24 |
| 302 | 20240607 | 141000 | 1721058030 | 3675 | 3675 | 3675 | 3670 | 33 |
| 303 | 20240607 | 140900 | 1720936765 | 3675 | 3665 | 3675 | 3660 | 402 |
| 304 | 20240607 | 140800 | 1719465135 | 3675 | 3675 | 3675 | 3665 | 254 |
| 305 | 20240607 | 140700 | 1718532015 | 3675 | 3670 | 3675 | 3665 | 11 |
| 306 | 20240607 | 140600 | 1718491670 | 3670 | 3670 | 3675 | 3670 | 478 |
| 307 | 20240607 | 140500 | 1716737400 | 3675 | 3670 | 3675 | 3670 | 19 |
| 308 | 20240607 | 140400 | 1716667665 | 3675 | 3675 | 3675 | 3670 | 303 |
| 309 | 20240607 | 140300 | 1715555645 | 3675 | 3675 | 3675 | 3670 | 88 |
| 310 | 20240607 | 140200 | 1715232675 | 3675 | 3675 | 3675 | 3675 | 165 |
| 311 | 20240607 | 140100 | 1714626300 | 3675 | 3670 | 3675 | 3665 | 1136 |
| 312 | 20240607 | 140000 | 1710455850 | 3670 | 3670 | 3670 | 3665 | 13 |
| 313 | 20240607 | 135900 | 1710408190 | 3670 | 3670 | 3670 | 3660 | 494 |
| 314 | 20240607 | 135800 | 1708600110 | 3670 | 3670 | 3670 | 3660 | 30 |
| 315 | 20240607 | 135700 | 1708490220 | 3670 | 3670 | 3670 | 3660 | 312 |
| 316 | 20240607 | 135600 | 1707346180 | 3670 | 3665 | 3670 | 3665 | 2062 |
| 317 | 20240607 | 135500 | 1699788945 | 3670 | 3670 | 3670 | 3665 | 204 |
| 318 | 20240607 | 135400 | 1699041265 | 3670 | 3665 | 3670 | 3660 | 1777 |
| 319 | 20240607 | 135300 | 1692534435 | 3670 | 3670 | 3670 | 3670 | 1 |
| 320 | 20240607 | 135200 | 1692530765 | 3670 | 3670 | 3670 | 3650 | 16 |
| 321 | 20240607 | 135100 | 1692472245 | 3670 | 3665 | 3670 | 3640 | 10001 |
| 322 | 20240607 | 135000 | 1655969230 | 3675 | 3670 | 3675 | 3665 | 7 |
| 323 | 20240607 | 134900 | 1655943560 | 3675 | 3670 | 3675 | 3665 | 59 |
| 324 | 20240607 | 134800 | 1655727125 | 3670 | 3665 | 3670 | 3665 | 649 |
| 325 | 20240607 | 134700 | 1653345795 | 3670 | 3670 | 3670 | 3670 | 100 |
| 326 | 20240607 | 134600 | 1652978795 | 3670 | 3665 | 3670 | 3665 | 729 |
| 327 | 20240607 | 134500 | 1650303665 | 3670 | 3670 | 3670 | 3670 | 0 |
| 328 | 20240607 | 134400 | 1650303665 | 3670 | 3670 | 3670 | 3665 | 78 |
| 329 | 20240607 | 134300 | 1650017555 | 3670 | 3670 | 3670 | 3670 | 63 |
| 330 | 20240607 | 134200 | 1649786345 | 3670 | 3665 | 3670 | 3665 | 519 |
| 331 | 20240607 | 134100 | 1647884195 | 3665 | 3665 | 3665 | 3665 | 90 |
| 332 | 20240607 | 134000 | 1647554345 | 3675 | 3665 | 3675 | 3665 | 1272 |
| 333 | 20240607 | 133900 | 1642883140 | 3665 | 3665 | 3665 | 3665 | 26 |
| 334 | 20240607 | 133800 | 1642787850 | 3665 | 3665 | 3665 | 3665 | 16 |
| 335 | 20240607 | 133700 | 1642729210 | 3670 | 3665 | 3670 | 3665 | 68 |
| 336 | 20240607 | 133600 | 1642479845 | 3665 | 3670 | 3670 | 3665 | 396 |
| 337 | 20240607 | 133500 | 1641027905 | 3670 | 3675 | 3675 | 3670 | 11 |
| 338 | 20240607 | 133400 | 1640987530 | 3680 | 3680 | 3680 | 3680 | 0 |
| 339 | 20240607 | 133300 | 1640987530 | 3680 | 3680 | 3680 | 3680 | 0 |
| 340 | 20240607 | 133200 | 1640987530 | 3680 | 3680 | 3680 | 3680 | 4 |
| 341 | 20240607 | 133100 | 1640972810 | 3680 | 3670 | 3680 | 3670 | 1474 |
| 342 | 20240607 | 133000 | 1635554875 | 3665 | 3665 | 3665 | 3665 | 214 |
| 343 | 20240607 | 132900 | 1634770565 | 3660 | 3670 | 3670 | 3660 | 912 |
| 344 | 20240607 | 132800 | 1631428790 | 3670 | 3665 | 3675 | 3665 | 71 |
| 345 | 20240607 | 132700 | 1631168315 | 3670 | 3675 | 3675 | 3670 | 1009 |
| 346 | 20240607 | 132600 | 1627465175 | 3670 | 3670 | 3670 | 3670 | 100 |
| 347 | 20240607 | 132500 | 1627098175 | 3675 | 3675 | 3675 | 3670 | 254 |
| 348 | 20240607 | 132400 | 1626165475 | 3675 | 3675 | 3675 | 3675 | 299 |
| 349 | 20240607 | 132300 | 1625066650 | 3675 | 3675 | 3675 | 3675 | 107 |
| 350 | 20240607 | 132200 | 1624673425 | 3675 | 3675 | 3675 | 3675 | 21 |
| 351 | 20240607 | 132100 | 1624596250 | 3655 | 3670 | 3680 | 3655 | 1925 |
| 352 | 20240607 | 132000 | 1617544165 | 3670 | 3670 | 3670 | 3665 | 720 |
| 353 | 20240607 | 131900 | 1614903665 | 3675 | 3680 | 3680 | 3675 | 290 |
| 354 | 20240607 | 131800 | 1613837415 | 3675 | 3685 | 3685 | 3675 | 1271 |
| 355 | 20240607 | 131700 | 1609157460 | 3670 | 3680 | 3685 | 3670 | 2402 |
| 356 | 20240607 | 131600 | 1600326535 | 3680 | 3670 | 3680 | 3670 | 426 |
| 357 | 20240607 | 131500 | 1598761880 | 3660 | 3670 | 3670 | 3660 | 1803 |
| 358 | 20240607 | 131400 | 1592160490 | 3675 | 3660 | 3675 | 3660 | 235 |
| 359 | 20240607 | 131300 | 1591297665 | 3655 | 3670 | 3670 | 3655 | 6450 |
| 360 | 20240607 | 131200 | 1567689045 | 3675 | 3670 | 3675 | 3670 | 400 |
| 361 | 20240607 | 131100 | 1566220245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 362 | 20240607 | 131000 | 1566220245 | 3675 | 3670 | 3675 | 3670 | 400 |
| 363 | 20240607 | 130900 | 1564751745 | 3670 | 3675 | 3675 | 3670 | 670 |
| 364 | 20240607 | 130800 | 1562292190 | 3675 | 3680 | 3680 | 3675 | 127 |
| 365 | 20240607 | 130700 | 1561824930 | 3680 | 3675 | 3680 | 3675 | 13 |
| 366 | 20240607 | 130600 | 1561777135 | 3680 | 3670 | 3680 | 3670 | 786 |
| 367 | 20240607 | 130500 | 1558889655 | 3670 | 3675 | 3675 | 3670 | 593 |
| 368 | 20240607 | 130400 | 1556711325 | 3675 | 3675 | 3675 | 3675 | 218 |
| 369 | 20240607 | 130300 | 1555910175 | 3670 | 3680 | 3680 | 3670 | 1054 |
| 370 | 20240607 | 130200 | 1552035410 | 3685 | 3675 | 3685 | 3670 | 1508 |
| 371 | 20240607 | 130100 | 1546490105 | 3675 | 3675 | 3675 | 3675 | 69 |
| 372 | 20240607 | 130000 | 1546236530 | 3670 | 3675 | 3675 | 3670 | 151 |
| 373 | 20240607 | 125900 | 1545682355 | 3675 | 3675 | 3675 | 3675 | 11 |
| 374 | 20240607 | 125800 | 1545641930 | 3675 | 3675 | 3675 | 3675 | 52 |
| 375 | 20240607 | 125700 | 1545450830 | 3675 | 3665 | 3675 | 3665 | 166 |
| 376 | 20240607 | 125600 | 1544841050 | 3670 | 3670 | 3670 | 3670 | 1 |
| 377 | 20240607 | 125500 | 1544837380 | 3670 | 3670 | 3670 | 3670 | 1 |
| 378 | 20240607 | 125400 | 1544833710 | 3665 | 3670 | 3670 | 3665 | 252 |
| 379 | 20240607 | 125300 | 1543908875 | 3670 | 3665 | 3670 | 3665 | 74 |
| 380 | 20240607 | 125200 | 1543637610 | 3670 | 3675 | 3680 | 3670 | 718 |
| 381 | 20240607 | 125100 | 1540999495 | 3675 | 3675 | 3675 | 3675 | 0 |
| 382 | 20240607 | 125000 | 1540999495 | 3675 | 3675 | 3675 | 3675 | 1 |
| 383 | 20240607 | 124900 | 1540995820 | 3670 | 3670 | 3675 | 3670 | 504 |
| 384 | 20240607 | 124800 | 1539145280 | 3670 | 3670 | 3670 | 3665 | 849 |
| 385 | 20240607 | 124700 | 1536029490 | 3680 | 3675 | 3680 | 3670 | 340 |
| 386 | 20240607 | 124600 | 1534779860 | 3675 | 3675 | 3675 | 3670 | 921 |
| 387 | 20240607 | 124500 | 1531395235 | 3670 | 3670 | 3675 | 3660 | 43 |
| 388 | 20240607 | 124400 | 1531237625 | 3675 | 3675 | 3675 | 3675 | 1 |
| 389 | 20240607 | 124300 | 1531233950 | 3670 | 3665 | 3670 | 3665 | 6 |
| 390 | 20240607 | 124200 | 1531211940 | 3675 | 3660 | 3675 | 3660 | 678 |
| 391 | 20240607 | 124100 | 1528723740 | 3670 | 3670 | 3670 | 3660 | 789 |
| 392 | 20240607 | 124000 | 1525835980 | 3660 | 3660 | 3670 | 3660 | 258 |
| 393 | 20240607 | 123900 | 1524890855 | 3665 | 3660 | 3665 | 3660 | 930 |
| 394 | 20240607 | 123800 | 1521485565 | 3645 | 3660 | 3660 | 3645 | 169 |
| 395 | 20240607 | 123700 | 1520868525 | 3660 | 3660 | 3660 | 3660 | 300 |
| 396 | 20240607 | 123600 | 1519770525 | 3660 | 3660 | 3660 | 3660 | 333 |
| 397 | 20240607 | 123500 | 1518551745 | 3645 | 3645 | 3645 | 3645 | 5 |
| 398 | 20240607 | 123400 | 1518533520 | 3645 | 3645 | 3645 | 3645 | 400 |
| 399 | 20240607 | 123300 | 1517075520 | 3660 | 3660 | 3660 | 3660 | 5 |
| 400 | 20240607 | 123200 | 1517057220 | 3645 | 3645 | 3645 | 3645 | 915 |
| 401 | 20240607 | 123100 | 1513722045 | 3640 | 3655 | 3655 | 3640 | 3100 |
| 402 | 20240607 | 123000 | 1502425295 | 3655 | 3655 | 3655 | 3655 | 237 |
| 403 | 20240607 | 122900 | 1501559060 | 3660 | 3660 | 3660 | 3660 | 42 |
| 404 | 20240607 | 122800 | 1501405340 | 3655 | 3655 | 3655 | 3655 | 727 |
| 405 | 20240607 | 122700 | 1498748155 | 3655 | 3655 | 3655 | 3655 | 106 |
| 406 | 20240607 | 122600 | 1498360725 | 3655 | 3655 | 3655 | 3655 | 99 |
| 407 | 20240607 | 122500 | 1497998880 | 3655 | 3655 | 3655 | 3655 | 1 |
| 408 | 20240607 | 122400 | 1497995225 | 3655 | 3655 | 3655 | 3655 | 149 |
| 409 | 20240607 | 122300 | 1497450630 | 3655 | 3655 | 3655 | 3655 | 0 |
| 410 | 20240607 | 122200 | 1497450630 | 3655 | 3650 | 3655 | 3650 | 871 |
| 411 | 20240607 | 122100 | 1494270980 | 3645 | 3645 | 3645 | 3645 | 0 |
| 412 | 20240607 | 122000 | 1494270980 | 3645 | 3645 | 3645 | 3645 | 0 |
| 413 | 20240607 | 121900 | 1494270980 | 3645 | 3645 | 3645 | 3645 | 0 |
| 414 | 20240607 | 121800 | 1494270980 | 3645 | 3645 | 3645 | 3645 | 1 |
| 415 | 20240607 | 121700 | 1494267335 | 3640 | 3640 | 3640 | 3640 | 915 |
| 416 | 20240607 | 121600 | 1490936735 | 3640 | 3640 | 3640 | 3640 | 239 |
| 417 | 20240607 | 121500 | 1490066775 | 3645 | 3645 | 3645 | 3645 | 3 |
| 418 | 20240607 | 121400 | 1490055840 | 3650 | 3650 | 3650 | 3650 | 4 |
| 419 | 20240607 | 121300 | 1490041240 | 3650 | 3645 | 3650 | 3645 | 543 |
| 420 | 20240607 | 121200 | 1488061990 | 3640 | 3645 | 3645 | 3640 | 110 |
| 421 | 20240607 | 121100 | 1487661580 | 3640 | 3640 | 3645 | 3640 | 200 |
| 422 | 20240607 | 121000 | 1486933550 | 3640 | 3650 | 3650 | 3640 | 1068 |
| 423 | 20240607 | 120900 | 1483042025 | 3655 | 3655 | 3655 | 3655 | 2 |
| 424 | 20240607 | 120800 | 1483034715 | 3655 | 3650 | 3655 | 3650 | 86 |
| 425 | 20240607 | 120700 | 1482720465 | 3650 | 3650 | 3650 | 3650 | 60 |
| 426 | 20240607 | 120600 | 1482501465 | 3645 | 3645 | 3645 | 3645 | 1 |
| 427 | 20240607 | 120500 | 1482497820 | 3650 | 3650 | 3650 | 3650 | 5 |
| 428 | 20240607 | 120400 | 1482479570 | 3645 | 3645 | 3645 | 3645 | 131 |
| 429 | 20240607 | 120300 | 1482002075 | 3645 | 3645 | 3645 | 3645 | 188 |
| 430 | 20240607 | 120200 | 1481316815 | 3645 | 3645 | 3645 | 3645 | 894 |
| 431 | 20240607 | 120100 | 1478058185 | 3650 | 3650 | 3650 | 3650 | 106 |
| 432 | 20240607 | 120000 | 1477671285 | 3650 | 3645 | 3655 | 3645 | 11 |
| 433 | 20240607 | 115900 | 1477631160 | 3655 | 3655 | 3655 | 3655 | 110 |
| 434 | 20240607 | 115800 | 1477229110 | 3660 | 3650 | 3660 | 3650 | 2334 |
| 435 | 20240607 | 115700 | 1468700110 | 3650 | 3650 | 3650 | 3650 | 414 |
| 436 | 20240607 | 115600 | 1467189010 | 3645 | 3645 | 3645 | 3645 | 0 |
| 437 | 20240607 | 115500 | 1467189010 | 3645 | 3650 | 3650 | 3645 | 166 |
| 438 | 20240607 | 115400 | 1466583415 | 3655 | 3655 | 3655 | 3655 | 1373 |
| 439 | 20240607 | 115300 | 1461565100 | 3655 | 3655 | 3655 | 3650 | 441 |
| 440 | 20240607 | 115200 | 1459953715 | 3645 | 3645 | 3645 | 3645 | 0 |
| 441 | 20240607 | 115100 | 1459953715 | 3645 | 3645 | 3655 | 3640 | 47 |
| 442 | 20240607 | 115000 | 1459782495 | 3660 | 3640 | 3660 | 3640 | 51 |
| 443 | 20240607 | 114900 | 1459596835 | 3630 | 3650 | 3650 | 3630 | 2403 |
| 444 | 20240607 | 114800 | 1450861250 | 3645 | 3645 | 3645 | 3645 | 50 |
| 445 | 20240607 | 114700 | 1450679000 | 3650 | 3650 | 3650 | 3650 | 1040 |
| 446 | 20240607 | 114600 | 1446883000 | 3650 | 3655 | 3655 | 3650 | 1839 |
| 447 | 20240607 | 114500 | 1440169775 | 3660 | 3660 | 3660 | 3660 | 2 |
| 448 | 20240607 | 114400 | 1440162455 | 3650 | 3655 | 3655 | 3650 | 276 |
| 449 | 20240607 | 114300 | 1439154630 | 3650 | 3650 | 3650 | 3650 | 22 |
| 450 | 20240607 | 114200 | 1439074330 | 3655 | 3645 | 3655 | 3640 | 980 |
| 451 | 20240607 | 114100 | 1435497270 | 3650 | 3650 | 3650 | 3650 | 739 |
| 452 | 20240607 | 114000 | 1432799920 | 3650 | 3650 | 3650 | 3650 | 200 |
| 453 | 20240607 | 113900 | 1432069920 | 3650 | 3655 | 3655 | 3650 | 156 |
| 454 | 20240607 | 113800 | 1431499990 | 3650 | 3650 | 3650 | 3650 | 61 |
| 455 | 20240607 | 113700 | 1431277340 | 3650 | 3655 | 3655 | 3650 | 1697 |
| 456 | 20240607 | 113600 | 1425078430 | 3655 | 3655 | 3655 | 3655 | 0 |
| 457 | 20240607 | 113500 | 1425078430 | 3655 | 3655 | 3655 | 3650 | 328 |
| 458 | 20240607 | 113400 | 1423881190 | 3655 | 3655 | 3655 | 3655 | 902 |
| 459 | 20240607 | 113300 | 1420584380 | 3655 | 3650 | 3655 | 3650 | 203 |
| 460 | 20240607 | 113200 | 1419843415 | 3650 | 3645 | 3650 | 3645 | 432 |
| 461 | 20240607 | 113100 | 1418266635 | 3655 | 3655 | 3655 | 3655 | 58 |
| 462 | 20240607 | 113000 | 1418054645 | 3640 | 3660 | 3660 | 3625 | 6475 |
| 463 | 20240607 | 112900 | 1394522455 | 3660 | 3660 | 3660 | 3650 | 852 |
| 464 | 20240607 | 112800 | 1391412295 | 3660 | 3655 | 3660 | 3650 | 28 |
| 465 | 20240607 | 112700 | 1391309970 | 3650 | 3650 | 3650 | 3650 | 71 |
| 466 | 20240607 | 112600 | 1391050820 | 3660 | 3650 | 3660 | 3650 | 135 |
| 467 | 20240607 | 112500 | 1390558060 | 3650 | 3650 | 3650 | 3650 | 402 |
| 468 | 20240607 | 112400 | 1389090760 | 3660 | 3660 | 3660 | 3660 | 1 |
| 469 | 20240607 | 112300 | 1389087100 | 3655 | 3655 | 3655 | 3650 | 545 |
| 470 | 20240607 | 112200 | 1387096010 | 3660 | 3660 | 3660 | 3660 | 40 |
| 471 | 20240607 | 112100 | 1386949610 | 3660 | 3655 | 3660 | 3655 | 11 |
| 472 | 20240607 | 112000 | 1386909400 | 3655 | 3650 | 3655 | 3650 | 860 |
| 473 | 20240607 | 111900 | 1383770190 | 3655 | 3660 | 3660 | 3650 | 1194 |
| 474 | 20240607 | 111800 | 1379412065 | 3655 | 3665 | 3665 | 3650 | 1181 |
| 475 | 20240607 | 111700 | 1375093810 | 3665 | 3665 | 3665 | 3665 | 3 |
| 476 | 20240607 | 111600 | 1375082815 | 3665 | 3665 | 3665 | 3665 | 268 |
| 477 | 20240607 | 111500 | 1374100595 | 3665 | 3660 | 3665 | 3660 | 562 |
| 478 | 20240607 | 111400 | 1372043670 | 3665 | 3660 | 3665 | 3660 | 996 |
| 479 | 20240607 | 111300 | 1368398300 | 3660 | 3660 | 3660 | 3655 | 683 |
| 480 | 20240607 | 111200 | 1365901800 | 3660 | 3650 | 3660 | 3650 | 663 |
| 481 | 20240607 | 111100 | 1363478610 | 3650 | 3660 | 3660 | 3650 | 400 |
| 482 | 20240607 | 111000 | 1362017910 | 3660 | 3650 | 3660 | 3650 | 396 |
| 483 | 20240607 | 110900 | 1360569910 | 3650 | 3635 | 3650 | 3635 | 116 |
| 484 | 20240607 | 110800 | 1360146805 | 3625 | 3625 | 3625 | 3625 | 0 |
| 485 | 20240607 | 110700 | 1360146805 | 3625 | 3640 | 3650 | 3625 | 2265 |
| 486 | 20240607 | 110600 | 1351931255 | 3640 | 3630 | 3640 | 3630 | 1612 |
| 487 | 20240607 | 110500 | 1346079645 | 3645 | 3655 | 3655 | 3615 | 8845 |
| 488 | 20240607 | 110400 | 1314026515 | 3655 | 3655 | 3655 | 3630 | 2016 |
| 489 | 20240607 | 110300 | 1306699740 | 3640 | 3655 | 3655 | 3640 | 1929 |
| 490 | 20240607 | 110200 | 1299660615 | 3665 | 3665 | 3665 | 3660 | 408 |
| 491 | 20240607 | 110100 | 1298165310 | 3670 | 3655 | 3670 | 3655 | 1993 |
| 492 | 20240607 | 110000 | 1290870005 | 3655 | 3645 | 3660 | 3645 | 35 |
| 493 | 20240607 | 105900 | 1290742125 | 3645 | 3650 | 3650 | 3645 | 441 |
| 494 | 20240607 | 105800 | 1289134405 | 3650 | 3645 | 3650 | 3645 | 266 |
| 495 | 20240607 | 105700 | 1288164785 | 3650 | 3650 | 3650 | 3650 | 271 |
| 496 | 20240607 | 105600 | 1287175635 | 3660 | 3645 | 3660 | 3640 | 571 |
| 497 | 20240607 | 105500 | 1285094790 | 3645 | 3645 | 3645 | 3645 | 49 |
| 498 | 20240607 | 105400 | 1284916185 | 3645 | 3645 | 3645 | 3645 | 247 |
| 499 | 20240607 | 105300 | 1284015870 | 3640 | 3640 | 3640 | 3640 | 0 |
| 500 | 20240607 | 105200 | 1284015870 | 3640 | 3640 | 3640 | 3635 | 835 |
| 501 | 20240607 | 105100 | 1280980525 | 3640 | 3640 | 3640 | 3640 | 0 |
| 502 | 20240607 | 105000 | 1280980525 | 3640 | 3645 | 3645 | 3640 | 201 |
| 503 | 20240607 | 104900 | 1280248765 | 3630 | 3630 | 3630 | 3630 | 151 |
| 504 | 20240607 | 104800 | 1279700635 | 3640 | 3640 | 3640 | 3630 | 592 |
| 505 | 20240607 | 104700 | 1277548715 | 3640 | 3630 | 3640 | 3630 | 425 |
| 506 | 20240607 | 104600 | 1276001795 | 3625 | 3625 | 3625 | 3625 | 1065 |
| 507 | 20240607 | 104500 | 1272141170 | 3630 | 3640 | 3640 | 3630 | 1329 |
| 508 | 20240607 | 104400 | 1267310985 | 3640 | 3640 | 3645 | 3640 | 11 |
| 509 | 20240607 | 104300 | 1267270920 | 3645 | 3630 | 3645 | 3630 | 1974 |
| 510 | 20240607 | 104200 | 1260104340 | 3635 | 3625 | 3640 | 3625 | 1631 |
| 511 | 20240607 | 104100 | 1254176090 | 3620 | 3635 | 3640 | 3610 | 12999 |
| 512 | 20240607 | 104000 | 1207119555 | 3630 | 3630 | 3630 | 3630 | 265 |
| 513 | 20240607 | 103900 | 1206157605 | 3625 | 3625 | 3645 | 3625 | 1759 |
| 514 | 20240607 | 103800 | 1199781210 | 3625 | 3640 | 3645 | 3625 | 4688 |
| 515 | 20240607 | 103700 | 1182766235 | 3635 | 3640 | 3645 | 3635 | 4100 |
| 516 | 20240607 | 103600 | 1167858790 | 3650 | 3650 | 3650 | 3650 | 514 |
| 517 | 20240607 | 103500 | 1165982690 | 3650 | 3650 | 3650 | 3640 | 3827 |
| 518 | 20240607 | 103400 | 1152015670 | 3635 | 3640 | 3640 | 3635 | 1208 |
| 519 | 20240607 | 103300 | 1147620560 | 3640 | 3650 | 3655 | 3635 | 2232 |
| 520 | 20240607 | 103200 | 1139487355 | 3650 | 3650 | 3650 | 3640 | 8366 |
| 521 | 20240607 | 103100 | 1109010845 | 3650 | 3685 | 3685 | 3650 | 7279 |
| 522 | 20240607 | 103000 | 1082335330 | 3690 | 3680 | 3690 | 3680 | 248 |
| 523 | 20240607 | 102900 | 1081422430 | 3675 | 3675 | 3675 | 3675 | 167 |
| 524 | 20240607 | 102800 | 1080808705 | 3695 | 3685 | 3695 | 3680 | 6200 |
| 525 | 20240607 | 102700 | 1057921465 | 3685 | 3690 | 3690 | 3685 | 353 |
| 526 | 20240607 | 102600 | 1056620355 | 3695 | 3680 | 3695 | 3680 | 907 |
| 527 | 20240607 | 102500 | 1053275365 | 3680 | 3680 | 3680 | 3680 | 611 |
| 528 | 20240607 | 102400 | 1051026885 | 3680 | 3685 | 3695 | 3680 | 194 |
| 529 | 20240607 | 102300 | 1050312035 | 3680 | 3680 | 3680 | 3675 | 5 |
| 530 | 20240607 | 102200 | 1050293650 | 3675 | 3695 | 3695 | 3675 | 951 |
| 531 | 20240607 | 102100 | 1046787770 | 3695 | 3675 | 3695 | 3675 | 3086 |
| 532 | 20240607 | 102000 | 1035395400 | 3680 | 3670 | 3680 | 3670 | 145 |
| 533 | 20240607 | 101900 | 1034862250 | 3670 | 3660 | 3670 | 3655 | 1702 |
| 534 | 20240607 | 101800 | 1028632320 | 3665 | 3665 | 3665 | 3660 | 5 |
| 535 | 20240607 | 101700 | 1028614010 | 3660 | 3660 | 3660 | 3660 | 256 |
| 536 | 20240607 | 101600 | 1027677050 | 3650 | 3655 | 3655 | 3650 | 1551 |
| 537 | 20240607 | 101500 | 1022015525 | 3660 | 3655 | 3660 | 3650 | 648 |
| 538 | 20240607 | 101400 | 1019648275 | 3655 | 3650 | 3660 | 3645 | 1421 |
| 539 | 20240607 | 101300 | 1014455790 | 3650 | 3640 | 3650 | 3630 | 1475 |
| 540 | 20240607 | 101200 | 1009085950 | 3650 | 3645 | 3650 | 3625 | 9461 |
| 541 | 20240607 | 101100 | 974703195 | 3645 | 3655 | 3655 | 3640 | 1138 |
| 542 | 20240607 | 101000 | 970559605 | 3635 | 3655 | 3665 | 3635 | 12377 |
| 543 | 20240607 | 100900 | 925461775 | 3670 | 3665 | 3670 | 3650 | 2429 |
| 544 | 20240607 | 100800 | 916579850 | 3665 | 3680 | 3680 | 3665 | 593 |
| 545 | 20240607 | 100700 | 914405695 | 3680 | 3680 | 3680 | 3675 | 6 |
| 546 | 20240607 | 100600 | 914383630 | 3665 | 3665 | 3665 | 3665 | 858 |
| 547 | 20240607 | 100500 | 911239060 | 3665 | 3675 | 3675 | 3665 | 823 |
| 548 | 20240607 | 100400 | 908218710 | 3670 | 3685 | 3690 | 3670 | 923 |
| 549 | 20240607 | 100300 | 904815620 | 3690 | 3680 | 3690 | 3680 | 172 |
| 550 | 20240607 | 100200 | 904182000 | 3675 | 3670 | 3675 | 3655 | 658 |
| 551 | 20240607 | 100100 | 901772495 | 3670 | 3670 | 3670 | 3670 | 2136 |
| 552 | 20240607 | 100000 | 893933375 | 3670 | 3660 | 3670 | 3650 | 1534 |
| 553 | 20240607 | 095900 | 888330320 | 3660 | 3660 | 3660 | 3660 | 57 |
| 554 | 20240607 | 095800 | 888121700 | 3670 | 3665 | 3670 | 3665 | 158 |
| 555 | 20240607 | 095700 | 887541950 | 3665 | 3660 | 3665 | 3660 | 101 |
| 556 | 20240607 | 095600 | 887171825 | 3650 | 3655 | 3655 | 3650 | 3592 |
| 557 | 20240607 | 095500 | 874056370 | 3655 | 3655 | 3660 | 3650 | 1200 |
| 558 | 20240607 | 095400 | 869673865 | 3655 | 3655 | 3655 | 3650 | 2932 |
| 559 | 20240607 | 095300 | 858958580 | 3655 | 3655 | 3660 | 3655 | 1853 |
| 560 | 20240607 | 095200 | 852185720 | 3655 | 3670 | 3670 | 3655 | 1171 |
| 561 | 20240607 | 095100 | 847905700 | 3655 | 3670 | 3670 | 3655 | 3764 |
| 562 | 20240607 | 095000 | 834130525 | 3670 | 3655 | 3670 | 3655 | 1183 |
| 563 | 20240607 | 094900 | 829798500 | 3655 | 3670 | 3670 | 3645 | 13240 |
| 564 | 20240607 | 094800 | 781456020 | 3665 | 3670 | 3680 | 3650 | 11776 |
| 565 | 20240607 | 094700 | 738341905 | 3670 | 3675 | 3675 | 3670 | 1838 |
| 566 | 20240607 | 094600 | 731595905 | 3690 | 3690 | 3690 | 3675 | 583 |
| 567 | 20240607 | 094500 | 729452735 | 3690 | 3680 | 3690 | 3675 | 1490 |
| 568 | 20240607 | 094400 | 723975515 | 3695 | 3680 | 3695 | 3680 | 2767 |
| 569 | 20240607 | 094300 | 713792845 | 3695 | 3695 | 3695 | 3680 | 765 |
| 570 | 20240607 | 094200 | 710976685 | 3695 | 3695 | 3695 | 3680 | 234 |
| 571 | 20240607 | 094100 | 710112640 | 3695 | 3690 | 3695 | 3680 | 2769 |
| 572 | 20240607 | 094000 | 699911685 | 3700 | 3695 | 3700 | 3695 | 2 |
| 573 | 20240607 | 093900 | 699904290 | 3695 | 3690 | 3695 | 3685 | 330 |
| 574 | 20240607 | 093800 | 698685225 | 3695 | 3695 | 3700 | 3685 | 219 |
| 575 | 20240607 | 093700 | 697876665 | 3695 | 3690 | 3695 | 3690 | 1023 |
| 576 | 20240607 | 093600 | 694097380 | 3695 | 3695 | 3695 | 3695 | 7768 |
| 577 | 20240607 | 093500 | 665394620 | 3690 | 3690 | 3690 | 3690 | 140 |
| 578 | 20240607 | 093400 | 664878020 | 3695 | 3690 | 3695 | 3685 | 996 |
| 579 | 20240607 | 093300 | 661203150 | 3690 | 3685 | 3690 | 3680 | 902 |
| 580 | 20240607 | 093200 | 657883345 | 3690 | 3685 | 3690 | 3680 | 7468 |
| 581 | 20240607 | 093100 | 630395670 | 3685 | 3675 | 3685 | 3675 | 1371 |
| 582 | 20240607 | 093000 | 625352575 | 3680 | 3680 | 3685 | 3680 | 1505 |
| 583 | 20240607 | 092900 | 619814120 | 3680 | 3680 | 3680 | 3675 | 101 |
| 584 | 20240607 | 092800 | 619442540 | 3685 | 3670 | 3685 | 3670 | 375 |
| 585 | 20240607 | 092700 | 618063830 | 3675 | 3685 | 3685 | 3670 | 90 |
| 586 | 20240607 | 092600 | 617733420 | 3675 | 3690 | 3690 | 3675 | 117 |
| 587 | 20240607 | 092500 | 617303265 | 3690 | 3695 | 3695 | 3680 | 2454 |
| 588 | 20240607 | 092400 | 608272520 | 3685 | 3685 | 3695 | 3680 | 341 |
| 589 | 20240607 | 092300 | 607015225 | 3680 | 3695 | 3700 | 3680 | 3584 |
| 590 | 20240607 | 092200 | 593773320 | 3695 | 3680 | 3695 | 3675 | 4137 |
| 591 | 20240607 | 092100 | 578558825 | 3675 | 3690 | 3690 | 3675 | 2057 |
| 592 | 20240607 | 092000 | 570985550 | 3690 | 3675 | 3690 | 3675 | 1715 |
| 593 | 20240607 | 091900 | 564677340 | 3675 | 3675 | 3675 | 3670 | 141 |
| 594 | 20240607 | 091800 | 564159415 | 3670 | 3685 | 3685 | 3665 | 922 |
| 595 | 20240607 | 091700 | 560774305 | 3685 | 3675 | 3685 | 3665 | 2178 |
| 596 | 20240607 | 091600 | 552767515 | 3665 | 3670 | 3680 | 3665 | 4664 |
| 597 | 20240607 | 091500 | 535654400 | 3670 | 3680 | 3680 | 3665 | 5144 |
| 598 | 20240607 | 091400 | 516773950 | 3675 | 3680 | 3680 | 3670 | 2520 |
| 599 | 20240607 | 091300 | 507508980 | 3680 | 3690 | 3690 | 3675 | 1465 |
| 600 | 20240607 | 091200 | 502118600 | 3695 | 3675 | 3705 | 3675 | 904 |
| 601 | 20240607 | 091100 | 498794975 | 3705 | 3695 | 3705 | 3675 | 6472 |
| 602 | 20240607 | 091000 | 474982125 | 3695 | 3695 | 3700 | 3675 | 6106 |
| 603 | 20240607 | 090900 | 452479465 | 3695 | 3700 | 3705 | 3695 | 3784 |
| 604 | 20240607 | 090800 | 438480090 | 3700 | 3695 | 3700 | 3690 | 4258 |
| 605 | 20240607 | 090700 | 422742970 | 3695 | 3675 | 3695 | 3670 | 3865 |
| 606 | 20240607 | 090600 | 408524695 | 3680 | 3670 | 3685 | 3670 | 2987 |
| 607 | 20240607 | 090500 | 397535795 | 3685 | 3655 | 3690 | 3655 | 3208 |
| 608 | 20240607 | 090400 | 385757405 | 3655 | 3670 | 3680 | 3645 | 27729 |
| 609 | 20240607 | 090300 | 284337085 | 3670 | 3680 | 3700 | 3670 | 10516 |
| 610 | 20240607 | 090200 | 245672685 | 3680 | 3710 | 3735 | 3670 | 12129 |
| 611 | 20240607 | 090100 | 200912940 | 3740 | 3710 | 3745 | 3695 | 14999 |
| 612 | 20240607 | 090000 | 145264030 | 3710 | 3695 | 3730 | 3690 | 37712 |