30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 190500 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 3785 |
| 3 | 20240610 | 190400 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20240610 | 190300 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20240610 | 190200 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20240610 | 190100 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20240610 | 190000 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20240610 | 185900 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20240610 | 185800 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20240610 | 185700 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20240610 | 185600 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20240610 | 185500 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20240610 | 185400 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20240610 | 185300 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20240610 | 185200 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20240610 | 185100 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20240610 | 185000 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20240610 | 184900 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20240610 | 184800 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20240610 | 184700 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20240610 | 184600 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20240610 | 184500 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20240610 | 184400 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20240610 | 184300 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20240610 | 184200 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20240610 | 184100 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20240610 | 184000 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20240610 | 183900 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20240610 | 183800 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20240610 | 183700 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20240610 | 183600 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20240610 | 183500 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 3785 |
| 33 | 20240610 | 183400 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20240610 | 183300 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20240610 | 183200 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20240610 | 183100 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20240610 | 183000 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20240610 | 182900 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20240610 | 182800 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20240610 | 182700 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20240610 | 182600 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20240610 | 182500 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20240610 | 182400 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20240610 | 182300 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20240610 | 182200 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20240610 | 182100 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20240610 | 182000 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20240610 | 181900 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20240610 | 181800 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20240610 | 181700 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20240610 | 181600 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20240610 | 181500 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20240610 | 181400 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20240610 | 181300 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20240610 | 181200 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20240610 | 181100 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20240610 | 181000 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20240610 | 180900 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20240610 | 180800 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20240610 | 180700 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20240610 | 180600 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20240610 | 180500 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 3785 |
| 63 | 20240610 | 180400 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20240610 | 180300 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20240610 | 180200 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20240610 | 180100 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20240610 | 180000 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20240610 | 175900 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20240610 | 175800 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20240610 | 175700 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20240610 | 175600 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20240610 | 175500 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20240610 | 175400 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20240610 | 175300 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20240610 | 175200 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20240610 | 175100 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20240610 | 175000 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20240610 | 174900 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20240610 | 174800 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20240610 | 174700 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20240610 | 174600 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20240610 | 174500 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20240610 | 174400 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20240610 | 174300 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20240610 | 174200 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20240610 | 174100 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20240610 | 174000 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20240610 | 173900 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20240610 | 173800 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20240610 | 173700 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20240610 | 173600 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20240610 | 173500 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 3785 |
| 93 | 20240610 | 173400 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20240610 | 173300 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20240610 | 173200 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20240610 | 173100 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20240610 | 173000 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20240610 | 172900 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20240610 | 172800 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20240610 | 172700 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20240610 | 172600 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20240610 | 172500 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20240610 | 172400 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20240610 | 172300 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20240610 | 172200 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20240610 | 172100 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20240610 | 172000 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20240610 | 171900 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20240610 | 171800 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20240610 | 171700 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20240610 | 171600 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20240610 | 171500 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20240610 | 171400 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20240610 | 171300 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20240610 | 171200 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20240610 | 171100 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20240610 | 171000 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20240610 | 170900 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20240610 | 170800 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20240610 | 170700 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20240610 | 170600 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20240610 | 170500 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 3785 |
| 123 | 20240610 | 170400 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20240610 | 170300 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20240610 | 170200 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20240610 | 170100 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20240610 | 170000 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20240610 | 165900 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20240610 | 165800 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20240610 | 165700 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20240610 | 165600 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20240610 | 165500 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20240610 | 165400 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20240610 | 165300 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20240610 | 165200 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20240610 | 165100 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20240610 | 165000 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20240610 | 164900 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20240610 | 164800 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20240610 | 164700 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20240610 | 164600 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20240610 | 164500 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20240610 | 164400 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20240610 | 164300 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20240610 | 164200 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20240610 | 164100 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20240610 | 164000 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20240610 | 163900 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20240610 | 163800 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20240610 | 163700 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20240610 | 163600 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20240610 | 163500 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 3785 |
| 153 | 20240610 | 163400 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20240610 | 163300 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20240610 | 163200 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20240610 | 163100 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20240610 | 163000 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20240610 | 162900 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20240610 | 162800 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20240610 | 162700 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20240610 | 162600 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20240610 | 162500 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20240610 | 162400 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20240610 | 162300 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20240610 | 162200 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20240610 | 162100 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20240610 | 162000 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20240610 | 161900 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20240610 | 161800 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20240610 | 161700 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20240610 | 161600 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20240610 | 161500 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20240610 | 161400 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20240610 | 161300 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20240610 | 161200 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20240610 | 161100 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20240610 | 161000 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20240610 | 160900 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20240610 | 160800 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20240610 | 160700 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20240610 | 160600 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20240610 | 160500 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 3785 |
| 183 | 20240610 | 160400 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20240610 | 160300 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20240610 | 160200 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20240610 | 160100 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20240610 | 160000 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20240610 | 155900 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20240610 | 155800 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20240610 | 155700 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20240610 | 155600 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20240610 | 155500 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20240610 | 155400 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20240610 | 155300 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20240610 | 155200 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20240610 | 155100 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20240610 | 155000 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20240610 | 154900 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20240610 | 154800 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20240610 | 154700 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20240610 | 154600 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 202 | 20240610 | 154500 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 203 | 20240610 | 154400 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 204 | 20240610 | 154300 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 205 | 20240610 | 154200 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 206 | 20240610 | 154100 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 207 | 20240610 | 154000 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 208 | 20240610 | 153900 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 209 | 20240610 | 153800 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 210 | 20240610 | 153700 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 211 | 20240610 | 153600 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 212 | 20240610 | 153500 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 3785 |
| 213 | 20240610 | 153400 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 214 | 20240610 | 153300 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 215 | 20240610 | 153200 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 216 | 20240610 | 153100 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 217 | 20240610 | 153000 | 1628055610 | 5680 | 5680 | 5680 | 5680 | 3785 |
| 218 | 20240610 | 152900 | 1606556810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 219 | 20240610 | 152800 | 1606556810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 220 | 20240610 | 152700 | 1606556810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 221 | 20240610 | 152600 | 1606556810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 222 | 20240610 | 152500 | 1606556810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 223 | 20240610 | 152400 | 1606556810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 224 | 20240610 | 152300 | 1606556810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 225 | 20240610 | 152200 | 1606556810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 226 | 20240610 | 152100 | 1606556810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 227 | 20240610 | 152000 | 1606556810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 228 | 20240610 | 151900 | 1606556810 | 5660 | 5660 | 5660 | 5630 | 157 |
| 229 | 20240610 | 151800 | 1605668220 | 5660 | 5660 | 5660 | 5630 | 591 |
| 230 | 20240610 | 151700 | 1602323190 | 5670 | 5630 | 5680 | 5630 | 448 |
| 231 | 20240610 | 151600 | 1599794590 | 5630 | 5640 | 5640 | 5630 | 541 |
| 232 | 20240610 | 151500 | 1596743460 | 5630 | 5630 | 5630 | 5630 | 26 |
| 233 | 20240610 | 151400 | 1596597080 | 5630 | 5630 | 5640 | 5630 | 439 |
| 234 | 20240610 | 151300 | 1594125330 | 5640 | 5640 | 5640 | 5640 | 92 |
| 235 | 20240610 | 151200 | 1593606450 | 5640 | 5640 | 5660 | 5640 | 504 |
| 236 | 20240610 | 151100 | 1590758110 | 5650 | 5650 | 5660 | 5650 | 186 |
| 237 | 20240610 | 151000 | 1589707200 | 5660 | 5650 | 5660 | 5640 | 1304 |
| 238 | 20240610 | 150900 | 1582339270 | 5650 | 5640 | 5680 | 5640 | 913 |
| 239 | 20240610 | 150800 | 1577184430 | 5640 | 5650 | 5690 | 5640 | 70 |
| 240 | 20240610 | 150700 | 1576786670 | 5650 | 5650 | 5650 | 5640 | 290 |
| 241 | 20240610 | 150600 | 1575149930 | 5630 | 5650 | 5650 | 5630 | 26 |
| 242 | 20240610 | 150500 | 1575003070 | 5650 | 5650 | 5650 | 5630 | 302 |
| 243 | 20240610 | 150400 | 1573302770 | 5630 | 5650 | 5650 | 5630 | 1127 |
| 244 | 20240610 | 150300 | 1566946620 | 5680 | 5640 | 5680 | 5640 | 2 |
| 245 | 20240610 | 150200 | 1566935300 | 5650 | 5680 | 5680 | 5640 | 5268 |
| 246 | 20240610 | 150100 | 1537020600 | 5650 | 5630 | 5650 | 5630 | 587 |
| 247 | 20240610 | 150000 | 1533706730 | 5630 | 5630 | 5630 | 5630 | 21 |
| 248 | 20240610 | 145900 | 1533588500 | 5630 | 5630 | 5630 | 5630 | 27 |
| 249 | 20240610 | 145800 | 1533436490 | 5630 | 5620 | 5640 | 5620 | 107 |
| 250 | 20240610 | 145700 | 1532833590 | 5630 | 5620 | 5630 | 5620 | 16 |
| 251 | 20240610 | 145600 | 1532743540 | 5620 | 5630 | 5630 | 5620 | 51 |
| 252 | 20240610 | 145500 | 1532456420 | 5630 | 5630 | 5630 | 5630 | 91 |
| 253 | 20240610 | 145400 | 1531944090 | 5620 | 5630 | 5630 | 5620 | 139 |
| 254 | 20240610 | 145300 | 1531161530 | 5630 | 5640 | 5640 | 5630 | 625 |
| 255 | 20240610 | 145200 | 1527638160 | 5640 | 5630 | 5640 | 5620 | 1567 |
| 256 | 20240610 | 145100 | 1518823690 | 5630 | 5640 | 5640 | 5630 | 112 |
| 257 | 20240610 | 145000 | 1518193020 | 5640 | 5630 | 5640 | 5630 | 850 |
| 258 | 20240610 | 144900 | 1513400130 | 5630 | 5630 | 5630 | 5620 | 37 |
| 259 | 20240610 | 144800 | 1513191840 | 5630 | 5640 | 5640 | 5610 | 2486 |
| 260 | 20240610 | 144700 | 1499203820 | 5640 | 5630 | 5640 | 5630 | 2072 |
| 261 | 20240610 | 144600 | 1487528460 | 5640 | 5640 | 5650 | 5630 | 729 |
| 262 | 20240610 | 144500 | 1483417870 | 5640 | 5640 | 5640 | 5640 | 202 |
| 263 | 20240610 | 144400 | 1482278590 | 5640 | 5660 | 5660 | 5630 | 5648 |
| 264 | 20240610 | 144300 | 1450368400 | 5660 | 5670 | 5670 | 5660 | 2576 |
| 265 | 20240610 | 144200 | 1435776340 | 5670 | 5670 | 5680 | 5670 | 1221 |
| 266 | 20240610 | 144100 | 1428853220 | 5680 | 5680 | 5690 | 5670 | 1685 |
| 267 | 20240610 | 144000 | 1419282340 | 5680 | 5680 | 5680 | 5680 | 896 |
| 268 | 20240610 | 143900 | 1414193060 | 5690 | 5680 | 5690 | 5680 | 137 |
| 269 | 20240610 | 143800 | 1413414700 | 5680 | 5690 | 5690 | 5680 | 4 |
| 270 | 20240610 | 143700 | 1413391970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 271 | 20240610 | 143600 | 1413391970 | 5690 | 5680 | 5690 | 5680 | 46 |
| 272 | 20240610 | 143500 | 1413130680 | 5680 | 5680 | 5680 | 5680 | 1 |
| 273 | 20240610 | 143400 | 1413125000 | 5690 | 5690 | 5690 | 5690 | 2603 |
| 274 | 20240610 | 143300 | 1398313930 | 5690 | 5690 | 5690 | 5690 | 2 |
| 275 | 20240610 | 143200 | 1398302550 | 5700 | 5700 | 5700 | 5700 | 12 |
| 276 | 20240610 | 143100 | 1398234150 | 5700 | 5690 | 5700 | 5690 | 21 |
| 277 | 20240610 | 143000 | 1398114650 | 5680 | 5700 | 5700 | 5680 | 2 |
| 278 | 20240610 | 142900 | 1398103270 | 5690 | 5690 | 5690 | 5690 | 205 |
| 279 | 20240610 | 142800 | 1396936820 | 5690 | 5680 | 5690 | 5680 | 357 |
| 280 | 20240610 | 142700 | 1394905510 | 5690 | 5690 | 5690 | 5690 | 135 |
| 281 | 20240610 | 142600 | 1394137360 | 5690 | 5690 | 5690 | 5680 | 302 |
| 282 | 20240610 | 142500 | 1392420140 | 5680 | 5690 | 5690 | 5680 | 12 |
| 283 | 20240610 | 142400 | 1392351880 | 5680 | 5680 | 5690 | 5680 | 809 |
| 284 | 20240610 | 142300 | 1387756720 | 5680 | 5690 | 5690 | 5680 | 54 |
| 285 | 20240610 | 142200 | 1387449970 | 5680 | 5690 | 5690 | 5680 | 179 |
| 286 | 20240610 | 142100 | 1386432940 | 5680 | 5680 | 5690 | 5680 | 102 |
| 287 | 20240610 | 142000 | 1385852580 | 5680 | 5680 | 5690 | 5680 | 122 |
| 288 | 20240610 | 141900 | 1385159420 | 5680 | 5680 | 5690 | 5680 | 734 |
| 289 | 20240610 | 141800 | 1380989300 | 5680 | 5680 | 5680 | 5680 | 100 |
| 290 | 20240610 | 141700 | 1380421300 | 5680 | 5680 | 5680 | 5680 | 87 |
| 291 | 20240610 | 141600 | 1379927140 | 5690 | 5700 | 5700 | 5690 | 1183 |
| 292 | 20240610 | 141500 | 1373195860 | 5700 | 5700 | 5700 | 5700 | 6 |
| 293 | 20240610 | 141400 | 1373161660 | 5690 | 5690 | 5700 | 5690 | 657 |
| 294 | 20240610 | 141300 | 1369423230 | 5690 | 5690 | 5690 | 5690 | 1439 |
| 295 | 20240610 | 141200 | 1361235320 | 5690 | 5700 | 5700 | 5690 | 193 |
| 296 | 20240610 | 141100 | 1360137140 | 5700 | 5700 | 5700 | 5700 | 474 |
| 297 | 20240610 | 141000 | 1357435340 | 5700 | 5710 | 5710 | 5700 | 1478 |
| 298 | 20240610 | 140900 | 1349005670 | 5720 | 5710 | 5720 | 5710 | 159 |
| 299 | 20240610 | 140800 | 1348096520 | 5710 | 5710 | 5710 | 5710 | 259 |
| 300 | 20240610 | 140700 | 1346617630 | 5720 | 5710 | 5720 | 5710 | 124 |
| 301 | 20240610 | 140600 | 1345909410 | 5710 | 5710 | 5710 | 5710 | 335 |
| 302 | 20240610 | 140500 | 1343996560 | 5710 | 5710 | 5710 | 5710 | 987 |
| 303 | 20240610 | 140400 | 1338360790 | 5710 | 5720 | 5720 | 5710 | 176 |
| 304 | 20240610 | 140300 | 1337355530 | 5720 | 5710 | 5720 | 5710 | 26 |
| 305 | 20240610 | 140200 | 1337207020 | 5710 | 5720 | 5720 | 5710 | 4 |
| 306 | 20240610 | 140100 | 1337184150 | 5710 | 5710 | 5710 | 5710 | 26 |
| 307 | 20240610 | 140000 | 1337035690 | 5710 | 5720 | 5720 | 5710 | 1653 |
| 308 | 20240610 | 135900 | 1327590540 | 5720 | 5720 | 5720 | 5720 | 21 |
| 309 | 20240610 | 135800 | 1327470420 | 5720 | 5730 | 5730 | 5720 | 21 |
| 310 | 20240610 | 135700 | 1327350290 | 5730 | 5720 | 5730 | 5720 | 2 |
| 311 | 20240610 | 135600 | 1327338840 | 5720 | 5720 | 5720 | 5710 | 42 |
| 312 | 20240610 | 135500 | 1327098610 | 5710 | 5710 | 5710 | 5710 | 1 |
| 313 | 20240610 | 135400 | 1327092900 | 5720 | 5710 | 5720 | 5710 | 403 |
| 314 | 20240610 | 135300 | 1324791750 | 5720 | 5710 | 5720 | 5710 | 5 |
| 315 | 20240610 | 135200 | 1324763190 | 5710 | 5710 | 5710 | 5710 | 2001 |
| 316 | 20240610 | 135100 | 1313337480 | 5710 | 5720 | 5720 | 5710 | 488 |
| 317 | 20240610 | 135000 | 1310549540 | 5720 | 5720 | 5730 | 5720 | 53 |
| 318 | 20240610 | 134900 | 1310245880 | 5720 | 5720 | 5720 | 5720 | 12 |
| 319 | 20240610 | 134800 | 1310177240 | 5720 | 5720 | 5720 | 5720 | 2 |
| 320 | 20240610 | 134700 | 1310165800 | 5720 | 5720 | 5720 | 5720 | 343 |
| 321 | 20240610 | 134600 | 1308203840 | 5710 | 5710 | 5710 | 5710 | 0 |
| 322 | 20240610 | 134500 | 1308203840 | 5710 | 5710 | 5710 | 5710 | 202 |
| 323 | 20240610 | 134400 | 1307050420 | 5710 | 5720 | 5720 | 5710 | 785 |
| 324 | 20240610 | 134300 | 1302560270 | 5720 | 5720 | 5720 | 5720 | 248 |
| 325 | 20240610 | 134200 | 1301141710 | 5710 | 5710 | 5710 | 5710 | 18 |
| 326 | 20240610 | 134100 | 1301038930 | 5710 | 5710 | 5710 | 5710 | 1 |
| 327 | 20240610 | 134000 | 1301033220 | 5700 | 5700 | 5700 | 5700 | 29 |
| 328 | 20240610 | 133900 | 1300867920 | 5700 | 5700 | 5700 | 5700 | 0 |
| 329 | 20240610 | 133800 | 1300867920 | 5700 | 5700 | 5700 | 5700 | 2 |
| 330 | 20240610 | 133700 | 1300856520 | 5700 | 5710 | 5710 | 5700 | 2281 |
| 331 | 20240610 | 133600 | 1287848500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 332 | 20240610 | 133500 | 1287848500 | 5700 | 5700 | 5700 | 5700 | 2 |
| 333 | 20240610 | 133400 | 1287837100 | 5700 | 5700 | 5700 | 5700 | 1 |
| 334 | 20240610 | 133300 | 1287831400 | 5700 | 5700 | 5700 | 5700 | 2 |
| 335 | 20240610 | 133200 | 1287820000 | 5700 | 5700 | 5700 | 5700 | 4 |
| 336 | 20240610 | 133100 | 1287797200 | 5730 | 5730 | 5730 | 5700 | 3 |
| 337 | 20240610 | 133000 | 1287780040 | 5730 | 5700 | 5730 | 5700 | 3 |
| 338 | 20240610 | 132900 | 1287762880 | 5710 | 5710 | 5710 | 5710 | 0 |
| 339 | 20240610 | 132800 | 1287762880 | 5710 | 5710 | 5710 | 5710 | 11 |
| 340 | 20240610 | 132700 | 1287700070 | 5700 | 5700 | 5700 | 5700 | 4 |
| 341 | 20240610 | 132600 | 1287677270 | 5700 | 5680 | 5700 | 5680 | 701 |
| 342 | 20240610 | 132500 | 1283689590 | 5680 | 5690 | 5690 | 5680 | 1500 |
| 343 | 20240610 | 132400 | 1275157340 | 5690 | 5690 | 5710 | 5690 | 892 |
| 344 | 20240610 | 132300 | 1270068060 | 5690 | 5690 | 5690 | 5690 | 39 |
| 345 | 20240610 | 132200 | 1269846150 | 5690 | 5690 | 5690 | 5690 | 24 |
| 346 | 20240610 | 132100 | 1269709590 | 5700 | 5700 | 5700 | 5700 | 1 |
| 347 | 20240610 | 132000 | 1269703890 | 5690 | 5690 | 5690 | 5690 | 33 |
| 348 | 20240610 | 131900 | 1269516120 | 5700 | 5700 | 5700 | 5690 | 8 |
| 349 | 20240610 | 131800 | 1269470530 | 5700 | 5700 | 5700 | 5690 | 125 |
| 350 | 20240610 | 131700 | 1268759240 | 5700 | 5700 | 5700 | 5700 | 430 |
| 351 | 20240610 | 131600 | 1266308240 | 5700 | 5700 | 5700 | 5700 | 2 |
| 352 | 20240610 | 131500 | 1266296840 | 5690 | 5710 | 5710 | 5690 | 1730 |
| 353 | 20240610 | 131400 | 1256435840 | 5730 | 5700 | 5730 | 5700 | 3 |
| 354 | 20240610 | 131300 | 1256418710 | 5700 | 5710 | 5710 | 5700 | 355 |
| 355 | 20240610 | 131200 | 1254395160 | 5730 | 5700 | 5730 | 5700 | 3 |
| 356 | 20240610 | 131100 | 1254378030 | 5700 | 5710 | 5710 | 5700 | 133 |
| 357 | 20240610 | 131000 | 1253618930 | 5710 | 5720 | 5720 | 5710 | 87 |
| 358 | 20240610 | 130900 | 1253122150 | 5720 | 5700 | 5720 | 5700 | 61 |
| 359 | 20240610 | 130800 | 1252773250 | 5730 | 5730 | 5730 | 5730 | 0 |
| 360 | 20240610 | 130700 | 1252773250 | 5730 | 5700 | 5730 | 5700 | 42 |
| 361 | 20240610 | 130600 | 1252532620 | 5700 | 5700 | 5700 | 5700 | 307 |
| 362 | 20240610 | 130500 | 1250782720 | 5710 | 5700 | 5710 | 5700 | 73 |
| 363 | 20240610 | 130400 | 1250366610 | 5710 | 5710 | 5710 | 5710 | 1 |
| 364 | 20240610 | 130300 | 1250360900 | 5700 | 5700 | 5700 | 5700 | 1 |
| 365 | 20240610 | 130200 | 1250355200 | 5700 | 5730 | 5730 | 5700 | 11 |
| 366 | 20240610 | 130100 | 1250292200 | 5730 | 5700 | 5730 | 5690 | 503 |
| 367 | 20240610 | 130000 | 1247414300 | 5690 | 5700 | 5700 | 5690 | 20 |
| 368 | 20240610 | 125900 | 1247300330 | 5700 | 5680 | 5700 | 5680 | 303 |
| 369 | 20240610 | 125800 | 1245579270 | 5680 | 5700 | 5700 | 5680 | 23 |
| 370 | 20240610 | 125700 | 1245448190 | 5700 | 5700 | 5700 | 5700 | 3 |
| 371 | 20240610 | 125600 | 1245431090 | 5700 | 5690 | 5700 | 5690 | 22 |
| 372 | 20240610 | 125500 | 1245305820 | 5690 | 5700 | 5700 | 5690 | 19 |
| 373 | 20240610 | 125400 | 1245197540 | 5700 | 5700 | 5700 | 5700 | 20 |
| 374 | 20240610 | 125300 | 1245083540 | 5700 | 5680 | 5700 | 5680 | 18 |
| 375 | 20240610 | 125200 | 1244980960 | 5690 | 5680 | 5690 | 5680 | 2018 |
| 376 | 20240610 | 125100 | 1233518700 | 5680 | 5670 | 5680 | 5670 | 879 |
| 377 | 20240610 | 125000 | 1228534610 | 5670 | 5670 | 5680 | 5670 | 384 |
| 378 | 20240610 | 124900 | 1226357160 | 5670 | 5680 | 5680 | 5670 | 1205 |
| 379 | 20240610 | 124800 | 1219522800 | 5680 | 5670 | 5680 | 5670 | 600 |
| 380 | 20240610 | 124700 | 1216120600 | 5670 | 5690 | 5690 | 5670 | 691 |
| 381 | 20240610 | 124600 | 1212201920 | 5680 | 5680 | 5680 | 5680 | 459 |
| 382 | 20240610 | 124500 | 1209594800 | 5690 | 5690 | 5690 | 5680 | 33 |
| 383 | 20240610 | 124400 | 1209407140 | 5690 | 5690 | 5690 | 5690 | 0 |
| 384 | 20240610 | 124300 | 1209407140 | 5690 | 5680 | 5690 | 5680 | 1738 |
| 385 | 20240610 | 124200 | 1199535130 | 5680 | 5690 | 5690 | 5680 | 1820 |
| 386 | 20240610 | 124100 | 1189197350 | 5680 | 5690 | 5690 | 5680 | 484 |
| 387 | 20240610 | 124000 | 1186443400 | 5690 | 5690 | 5700 | 5690 | 39 |
| 388 | 20240610 | 123900 | 1186221320 | 5700 | 5710 | 5710 | 5700 | 21 |
| 389 | 20240610 | 123800 | 1186101460 | 5680 | 5700 | 5700 | 5680 | 2459 |
| 390 | 20240610 | 123700 | 1172101950 | 5700 | 5700 | 5710 | 5700 | 55 |
| 391 | 20240610 | 123600 | 1171788280 | 5700 | 5700 | 5700 | 5700 | 1 |
| 392 | 20240610 | 123500 | 1171782580 | 5710 | 5700 | 5710 | 5700 | 68 |
| 393 | 20240610 | 123400 | 1171394310 | 5700 | 5700 | 5710 | 5700 | 69 |
| 394 | 20240610 | 123300 | 1171000340 | 5700 | 5700 | 5700 | 5700 | 75 |
| 395 | 20240610 | 123200 | 1170572840 | 5710 | 5700 | 5710 | 5700 | 328 |
| 396 | 20240610 | 123100 | 1168702770 | 5700 | 5710 | 5710 | 5700 | 271 |
| 397 | 20240610 | 123000 | 1167155370 | 5710 | 5700 | 5710 | 5700 | 877 |
| 398 | 20240610 | 122900 | 1162147710 | 5700 | 5710 | 5710 | 5700 | 18 |
| 399 | 20240610 | 122800 | 1162044940 | 5700 | 5700 | 5700 | 5700 | 69 |
| 400 | 20240610 | 122700 | 1161651640 | 5700 | 5700 | 5700 | 5700 | 17 |
| 401 | 20240610 | 122600 | 1161554740 | 5690 | 5700 | 5700 | 5690 | 119 |
| 402 | 20240610 | 122500 | 1160876460 | 5680 | 5700 | 5700 | 5680 | 23 |
| 403 | 20240610 | 122400 | 1160745410 | 5700 | 5680 | 5700 | 5680 | 110 |
| 404 | 20240610 | 122300 | 1160120250 | 5680 | 5680 | 5680 | 5680 | 332 |
| 405 | 20240610 | 122200 | 1158234490 | 5700 | 5680 | 5700 | 5680 | 106 |
| 406 | 20240610 | 122100 | 1157632040 | 5680 | 5690 | 5690 | 5680 | 113 |
| 407 | 20240610 | 122000 | 1156989080 | 5690 | 5690 | 5690 | 5690 | 0 |
| 408 | 20240610 | 121900 | 1156989080 | 5690 | 5690 | 5700 | 5690 | 1129 |
| 409 | 20240610 | 121800 | 1150564900 | 5690 | 5700 | 5700 | 5690 | 349 |
| 410 | 20240610 | 121700 | 1148575610 | 5700 | 5700 | 5700 | 5700 | 0 |
| 411 | 20240610 | 121600 | 1148575610 | 5700 | 5700 | 5700 | 5690 | 34 |
| 412 | 20240610 | 121500 | 1148381820 | 5690 | 5700 | 5700 | 5690 | 22 |
| 413 | 20240610 | 121400 | 1148256620 | 5700 | 5700 | 5700 | 5700 | 15 |
| 414 | 20240610 | 121300 | 1148171120 | 5700 | 5710 | 5710 | 5690 | 220 |
| 415 | 20240610 | 121200 | 1146916980 | 5710 | 5700 | 5710 | 5700 | 535 |
| 416 | 20240610 | 121100 | 1143867470 | 5700 | 5680 | 5700 | 5680 | 17 |
| 417 | 20240610 | 121000 | 1143770590 | 5700 | 5700 | 5700 | 5700 | 17 |
| 418 | 20240610 | 120900 | 1143673690 | 5690 | 5690 | 5690 | 5690 | 22 |
| 419 | 20240610 | 120800 | 1143548510 | 5690 | 5700 | 5700 | 5690 | 19 |
| 420 | 20240610 | 120700 | 1143440230 | 5690 | 5690 | 5690 | 5690 | 1 |
| 421 | 20240610 | 120600 | 1143434540 | 5700 | 5680 | 5700 | 5680 | 18 |
| 422 | 20240610 | 120500 | 1143331960 | 5680 | 5700 | 5700 | 5680 | 19 |
| 423 | 20240610 | 120400 | 1143223700 | 5680 | 5680 | 5680 | 5680 | 35 |
| 424 | 20240610 | 120300 | 1143024900 | 5680 | 5690 | 5700 | 5680 | 248 |
| 425 | 20240610 | 120200 | 1141614620 | 5690 | 5690 | 5690 | 5690 | 887 |
| 426 | 20240610 | 120100 | 1136567590 | 5690 | 5690 | 5690 | 5690 | 824 |
| 427 | 20240610 | 120000 | 1131879030 | 5690 | 5700 | 5700 | 5690 | 22 |
| 428 | 20240610 | 115900 | 1131753680 | 5700 | 5700 | 5700 | 5700 | 12 |
| 429 | 20240610 | 115800 | 1131685280 | 5700 | 5690 | 5700 | 5690 | 359 |
| 430 | 20240610 | 115700 | 1129642000 | 5690 | 5700 | 5700 | 5690 | 45 |
| 431 | 20240610 | 115600 | 1129385510 | 5690 | 5700 | 5700 | 5690 | 251 |
| 432 | 20240610 | 115500 | 1127955020 | 5700 | 5700 | 5710 | 5700 | 726 |
| 433 | 20240610 | 115400 | 1123816650 | 5710 | 5710 | 5710 | 5710 | 1 |
| 434 | 20240610 | 115300 | 1123810940 | 5710 | 5710 | 5710 | 5700 | 49 |
| 435 | 20240610 | 115200 | 1123531170 | 5700 | 5700 | 5710 | 5700 | 43 |
| 436 | 20240610 | 115100 | 1123285860 | 5710 | 5700 | 5710 | 5700 | 18 |
| 437 | 20240610 | 115000 | 1123183090 | 5710 | 5700 | 5710 | 5700 | 18 |
| 438 | 20240610 | 114900 | 1123080320 | 5700 | 5710 | 5710 | 5700 | 18 |
| 439 | 20240610 | 114800 | 1122977550 | 5700 | 5710 | 5710 | 5700 | 10 |
| 440 | 20240610 | 114700 | 1122920480 | 5710 | 5710 | 5710 | 5700 | 53 |
| 441 | 20240610 | 114600 | 1122617860 | 5710 | 5710 | 5710 | 5710 | 60 |
| 442 | 20240610 | 114500 | 1122275260 | 5710 | 5700 | 5710 | 5700 | 27 |
| 443 | 20240610 | 114400 | 1122121200 | 5700 | 5690 | 5700 | 5690 | 5 |
| 444 | 20240610 | 114300 | 1122092710 | 5690 | 5690 | 5690 | 5690 | 11 |
| 445 | 20240610 | 114200 | 1122030120 | 5700 | 5690 | 5700 | 5690 | 128 |
| 446 | 20240610 | 114100 | 1121301630 | 5700 | 5710 | 5710 | 5700 | 233 |
| 447 | 20240610 | 114000 | 1119973210 | 5700 | 5710 | 5710 | 5700 | 90 |
| 448 | 20240610 | 113900 | 1119460130 | 5710 | 5690 | 5710 | 5690 | 15 |
| 449 | 20240610 | 113800 | 1119374500 | 5690 | 5710 | 5710 | 5690 | 520 |
| 450 | 20240610 | 113700 | 1116413320 | 5700 | 5700 | 5710 | 5700 | 357 |
| 451 | 20240610 | 113600 | 1114378250 | 5700 | 5700 | 5700 | 5690 | 721 |
| 452 | 20240610 | 113500 | 1110268580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 453 | 20240610 | 113400 | 1110268580 | 5700 | 5690 | 5700 | 5690 | 19 |
| 454 | 20240610 | 113300 | 1110160300 | 5700 | 5700 | 5700 | 5690 | 239 |
| 455 | 20240610 | 113200 | 1108800130 | 5690 | 5700 | 5700 | 5690 | 1649 |
| 456 | 20240610 | 113100 | 1099412150 | 5710 | 5710 | 5720 | 5710 | 174 |
| 457 | 20240610 | 113000 | 1098418440 | 5710 | 5710 | 5710 | 5710 | 385 |
| 458 | 20240610 | 112900 | 1096220090 | 5710 | 5720 | 5720 | 5710 | 1319 |
| 459 | 20240610 | 112800 | 1088688420 | 5720 | 5720 | 5720 | 5710 | 21 |
| 460 | 20240610 | 112700 | 1088568310 | 5720 | 5710 | 5720 | 5710 | 323 |
| 461 | 20240610 | 112600 | 1086723860 | 5720 | 5710 | 5720 | 5710 | 118 |
| 462 | 20240610 | 112500 | 1086048910 | 5720 | 5720 | 5720 | 5720 | 10 |
| 463 | 20240610 | 112400 | 1085991710 | 5720 | 5720 | 5720 | 5710 | 171 |
| 464 | 20240610 | 112300 | 1085013710 | 5720 | 5720 | 5720 | 5710 | 172 |
| 465 | 20240610 | 112200 | 1084029880 | 5700 | 5700 | 5700 | 5700 | 222 |
| 466 | 20240610 | 112100 | 1082764480 | 5720 | 5700 | 5720 | 5700 | 19 |
| 467 | 20240610 | 112000 | 1082655840 | 5700 | 5720 | 5720 | 5700 | 78 |
| 468 | 20240610 | 111900 | 1082210900 | 5700 | 5700 | 5700 | 5700 | 78 |
| 469 | 20240610 | 111800 | 1081766300 | 5700 | 5700 | 5700 | 5690 | 120 |
| 470 | 20240610 | 111700 | 1081082310 | 5700 | 5700 | 5700 | 5700 | 16 |
| 471 | 20240610 | 111600 | 1080991110 | 5700 | 5690 | 5700 | 5690 | 2 |
| 472 | 20240610 | 111500 | 1080979720 | 5690 | 5710 | 5710 | 5690 | 18 |
| 473 | 20240610 | 111400 | 1080876960 | 5710 | 5710 | 5710 | 5710 | 165 |
| 474 | 20240610 | 111300 | 1079934810 | 5710 | 5690 | 5710 | 5680 | 185 |
| 475 | 20240610 | 111200 | 1078881950 | 5690 | 5690 | 5710 | 5690 | 319 |
| 476 | 20240610 | 111100 | 1077066500 | 5680 | 5680 | 5680 | 5680 | 0 |
| 477 | 20240610 | 111000 | 1077066500 | 5680 | 5690 | 5710 | 5680 | 20 |
| 478 | 20240610 | 110900 | 1076952370 | 5680 | 5710 | 5710 | 5680 | 5 |
| 479 | 20240610 | 110800 | 1076923940 | 5680 | 5680 | 5710 | 5680 | 351 |
| 480 | 20240610 | 110700 | 1074929750 | 5680 | 5700 | 5700 | 5680 | 20 |
| 481 | 20240610 | 110600 | 1074815780 | 5700 | 5700 | 5700 | 5700 | 0 |
| 482 | 20240610 | 110500 | 1074815780 | 5700 | 5680 | 5700 | 5680 | 19 |
| 483 | 20240610 | 110400 | 1074707540 | 5680 | 5700 | 5700 | 5680 | 18 |
| 484 | 20240610 | 110300 | 1074604960 | 5680 | 5680 | 5680 | 5680 | 48 |
| 485 | 20240610 | 110200 | 1074332320 | 5680 | 5710 | 5710 | 5680 | 1284 |
| 486 | 20240610 | 110100 | 1067035830 | 5710 | 5710 | 5710 | 5710 | 30 |
| 487 | 20240610 | 110000 | 1066864530 | 5710 | 5690 | 5710 | 5680 | 30 |
| 488 | 20240610 | 105900 | 1066693520 | 5710 | 5720 | 5720 | 5710 | 23 |
| 489 | 20240610 | 105800 | 1066562020 | 5700 | 5700 | 5700 | 5700 | 220 |
| 490 | 20240610 | 105700 | 1065308020 | 5720 | 5720 | 5720 | 5720 | 17 |
| 491 | 20240610 | 105600 | 1065210780 | 5680 | 5680 | 5680 | 5680 | 382 |
| 492 | 20240610 | 105500 | 1063041020 | 5720 | 5720 | 5720 | 5680 | 489 |
| 493 | 20240610 | 105400 | 1060259710 | 5720 | 5720 | 5720 | 5720 | 22 |
| 494 | 20240610 | 105300 | 1060133870 | 5690 | 5710 | 5720 | 5690 | 277 |
| 495 | 20240610 | 105200 | 1058552590 | 5690 | 5690 | 5690 | 5690 | 1009 |
| 496 | 20240610 | 105100 | 1052811380 | 5690 | 5700 | 5700 | 5690 | 648 |
| 497 | 20240610 | 105000 | 1049124090 | 5700 | 5700 | 5700 | 5700 | 50 |
| 498 | 20240610 | 104900 | 1048839090 | 5710 | 5700 | 5710 | 5690 | 1840 |
| 499 | 20240610 | 104800 | 1038356450 | 5700 | 5700 | 5700 | 5690 | 68 |
| 500 | 20240610 | 104700 | 1037968860 | 5700 | 5700 | 5700 | 5700 | 179 |
| 501 | 20240610 | 104600 | 1036948560 | 5690 | 5710 | 5710 | 5690 | 1315 |
| 502 | 20240610 | 104500 | 1029457890 | 5710 | 5710 | 5710 | 5710 | 2 |
| 503 | 20240610 | 104400 | 1029446470 | 5710 | 5700 | 5710 | 5700 | 195 |
| 504 | 20240610 | 104300 | 1028334800 | 5700 | 5710 | 5710 | 5700 | 449 |
| 505 | 20240610 | 104200 | 1025775330 | 5710 | 5710 | 5710 | 5710 | 20 |
| 506 | 20240610 | 104100 | 1025661130 | 5710 | 5710 | 5710 | 5710 | 19 |
| 507 | 20240610 | 104000 | 1025552640 | 5710 | 5710 | 5710 | 5710 | 1568 |
| 508 | 20240610 | 103900 | 1016599360 | 5710 | 5700 | 5710 | 5700 | 1324 |
| 509 | 20240610 | 103800 | 1009052330 | 5700 | 5730 | 5730 | 5700 | 336 |
| 510 | 20240610 | 103700 | 1007134970 | 5730 | 5730 | 5730 | 5730 | 87 |
| 511 | 20240610 | 103600 | 1006636460 | 5730 | 5730 | 5730 | 5730 | 22 |
| 512 | 20240610 | 103500 | 1006510400 | 5700 | 5730 | 5730 | 5700 | 742 |
| 513 | 20240610 | 103400 | 1002271940 | 5730 | 5730 | 5730 | 5730 | 361 |
| 514 | 20240610 | 103300 | 1000203410 | 5730 | 5730 | 5730 | 5730 | 1216 |
| 515 | 20240610 | 103200 | 993235730 | 5730 | 5720 | 5730 | 5720 | 314 |
| 516 | 20240610 | 103100 | 991436630 | 5720 | 5710 | 5720 | 5710 | 558 |
| 517 | 20240610 | 103000 | 988250400 | 5710 | 5710 | 5710 | 5700 | 547 |
| 518 | 20240610 | 102900 | 985127280 | 5710 | 5710 | 5710 | 5710 | 663 |
| 519 | 20240610 | 102800 | 981341550 | 5730 | 5730 | 5730 | 5730 | 57 |
| 520 | 20240610 | 102700 | 981014940 | 5720 | 5730 | 5730 | 5720 | 56 |
| 521 | 20240610 | 102600 | 980694400 | 5710 | 5700 | 5710 | 5700 | 695 |
| 522 | 20240610 | 102500 | 976732890 | 5710 | 5710 | 5710 | 5700 | 262 |
| 523 | 20240610 | 102400 | 975236880 | 5710 | 5710 | 5710 | 5700 | 668 |
| 524 | 20240610 | 102300 | 971425550 | 5720 | 5710 | 5720 | 5710 | 93 |
| 525 | 20240610 | 102200 | 970894350 | 5710 | 5720 | 5720 | 5710 | 558 |
| 526 | 20240610 | 102100 | 967708000 | 5720 | 5730 | 5730 | 5720 | 257 |
| 527 | 20240610 | 102000 | 966237940 | 5730 | 5730 | 5730 | 5730 | 17 |
| 528 | 20240610 | 101900 | 966140530 | 5720 | 5720 | 5720 | 5720 | 42 |
| 529 | 20240610 | 101800 | 965900290 | 5720 | 5720 | 5720 | 5720 | 135 |
| 530 | 20240610 | 101700 | 965128090 | 5720 | 5720 | 5720 | 5720 | 47 |
| 531 | 20240610 | 101600 | 964859250 | 5720 | 5720 | 5720 | 5720 | 90 |
| 532 | 20240610 | 101500 | 964344450 | 5710 | 5720 | 5730 | 5710 | 73 |
| 533 | 20240610 | 101400 | 963926780 | 5720 | 5730 | 5730 | 5720 | 175 |
| 534 | 20240610 | 101300 | 962925110 | 5730 | 5720 | 5730 | 5720 | 135 |
| 535 | 20240610 | 101200 | 962151580 | 5730 | 5730 | 5730 | 5730 | 20 |
| 536 | 20240610 | 101100 | 962036980 | 5710 | 5710 | 5710 | 5710 | 31 |
| 537 | 20240610 | 101000 | 961859970 | 5730 | 5730 | 5730 | 5730 | 17 |
| 538 | 20240610 | 100900 | 961762560 | 5730 | 5710 | 5730 | 5710 | 222 |
| 539 | 20240610 | 100800 | 960494040 | 5730 | 5730 | 5730 | 5730 | 14 |
| 540 | 20240610 | 100700 | 960413820 | 5730 | 5720 | 5730 | 5720 | 6773 |
| 541 | 20240610 | 100600 | 921672030 | 5710 | 5710 | 5710 | 5710 | 1090 |
| 542 | 20240610 | 100500 | 915448130 | 5700 | 5700 | 5700 | 5700 | 357 |
| 543 | 20240610 | 100400 | 913413230 | 5700 | 5700 | 5710 | 5700 | 572 |
| 544 | 20240610 | 100300 | 910152660 | 5700 | 5720 | 5720 | 5700 | 1213 |
| 545 | 20240610 | 100200 | 903234510 | 5700 | 5710 | 5710 | 5700 | 1918 |
| 546 | 20240610 | 100100 | 892294500 | 5700 | 5710 | 5710 | 5700 | 2197 |
| 547 | 20240610 | 100000 | 879769630 | 5700 | 5700 | 5700 | 5700 | 19 |
| 548 | 20240610 | 095900 | 879661330 | 5700 | 5690 | 5710 | 5690 | 219 |
| 549 | 20240610 | 095800 | 878411860 | 5700 | 5710 | 5710 | 5700 | 69 |
| 550 | 20240610 | 095700 | 878018370 | 5710 | 5710 | 5710 | 5680 | 1299 |
| 551 | 20240610 | 095600 | 870635430 | 5710 | 5690 | 5710 | 5680 | 266 |
| 552 | 20240610 | 095500 | 869121610 | 5690 | 5700 | 5700 | 5690 | 960 |
| 553 | 20240610 | 095400 | 863650440 | 5700 | 5690 | 5700 | 5690 | 1442 |
| 554 | 20240610 | 095300 | 855445090 | 5690 | 5690 | 5700 | 5690 | 125 |
| 555 | 20240610 | 095200 | 854733670 | 5700 | 5710 | 5710 | 5690 | 333 |
| 556 | 20240610 | 095100 | 852837150 | 5710 | 5710 | 5720 | 5710 | 554 |
| 557 | 20240610 | 095000 | 849673640 | 5710 | 5710 | 5710 | 5710 | 14 |
| 558 | 20240610 | 094900 | 849593700 | 5710 | 5700 | 5710 | 5700 | 2268 |
| 559 | 20240610 | 094800 | 836666010 | 5690 | 5700 | 5710 | 5690 | 648 |
| 560 | 20240610 | 094700 | 832978340 | 5690 | 5710 | 5710 | 5690 | 1241 |
| 561 | 20240610 | 094600 | 825906170 | 5710 | 5720 | 5720 | 5680 | 7409 |
| 562 | 20240610 | 094500 | 783723930 | 5720 | 5720 | 5720 | 5710 | 1010 |
| 563 | 20240610 | 094400 | 777950060 | 5720 | 5720 | 5720 | 5690 | 174 |
| 564 | 20240610 | 094300 | 776957800 | 5720 | 5720 | 5720 | 5690 | 270 |
| 565 | 20240610 | 094200 | 775416230 | 5690 | 5700 | 5720 | 5690 | 1939 |
| 566 | 20240610 | 094100 | 764359580 | 5690 | 5720 | 5720 | 5690 | 787 |
| 567 | 20240610 | 094000 | 759867990 | 5720 | 5720 | 5740 | 5700 | 5216 |
| 568 | 20240610 | 093900 | 730117860 | 5720 | 5720 | 5740 | 5720 | 1128 |
| 569 | 20240610 | 093800 | 723661680 | 5710 | 5740 | 5760 | 5710 | 7949 |
| 570 | 20240610 | 093700 | 678197320 | 5740 | 5760 | 5760 | 5740 | 119 |
| 571 | 20240610 | 093600 | 677513880 | 5740 | 5760 | 5760 | 5740 | 416 |
| 572 | 20240610 | 093500 | 675123390 | 5760 | 5760 | 5770 | 5760 | 966 |
| 573 | 20240610 | 093400 | 669556430 | 5760 | 5780 | 5780 | 5760 | 1187 |
| 574 | 20240610 | 093300 | 662700990 | 5780 | 5770 | 5780 | 5750 | 1430 |
| 575 | 20240610 | 093200 | 654449510 | 5770 | 5760 | 5770 | 5750 | 1510 |
| 576 | 20240610 | 093100 | 645750060 | 5760 | 5770 | 5770 | 5760 | 953 |
| 577 | 20240610 | 093000 | 640260720 | 5760 | 5730 | 5770 | 5730 | 3897 |
| 578 | 20240610 | 092900 | 617841750 | 5740 | 5730 | 5750 | 5730 | 891 |
| 579 | 20240610 | 092800 | 612736290 | 5730 | 5750 | 5750 | 5720 | 1438 |
| 580 | 20240610 | 092700 | 604492190 | 5760 | 5720 | 5760 | 5710 | 2028 |
| 581 | 20240610 | 092600 | 592837030 | 5720 | 5760 | 5760 | 5710 | 4582 |
| 582 | 20240610 | 092500 | 566591460 | 5750 | 5730 | 5750 | 5730 | 736 |
| 583 | 20240610 | 092400 | 562363480 | 5730 | 5730 | 5730 | 5710 | 846 |
| 584 | 20240610 | 092300 | 557516500 | 5700 | 5710 | 5710 | 5700 | 2056 |
| 585 | 20240610 | 092200 | 545787080 | 5730 | 5750 | 5750 | 5720 | 1663 |
| 586 | 20240610 | 092100 | 536267160 | 5750 | 5760 | 5760 | 5740 | 1099 |
| 587 | 20240610 | 092000 | 529950170 | 5770 | 5750 | 5780 | 5750 | 386 |
| 588 | 20240610 | 091900 | 527720080 | 5750 | 5830 | 5830 | 5720 | 7420 |
| 589 | 20240610 | 091800 | 484770180 | 5830 | 5700 | 5830 | 5700 | 11138 |
| 590 | 20240610 | 091700 | 420324100 | 5700 | 5700 | 5700 | 5700 | 1213 |
| 591 | 20240610 | 091600 | 413410000 | 5700 | 5710 | 5710 | 5700 | 2193 |
| 592 | 20240610 | 091500 | 400899730 | 5700 | 5740 | 5740 | 5700 | 3138 |
| 593 | 20240610 | 091400 | 382999430 | 5750 | 5700 | 5750 | 5690 | 4499 |
| 594 | 20240610 | 091300 | 357356650 | 5700 | 5700 | 5710 | 5700 | 469 |
| 595 | 20240610 | 091200 | 354680540 | 5720 | 5720 | 5720 | 5710 | 2238 |
| 596 | 20240610 | 091100 | 341886620 | 5770 | 5750 | 5770 | 5720 | 1032 |
| 597 | 20240610 | 091000 | 335961100 | 5720 | 5720 | 5720 | 5710 | 1087 |
| 598 | 20240610 | 090900 | 329749950 | 5710 | 5700 | 5740 | 5700 | 357 |
| 599 | 20240610 | 090800 | 327708080 | 5700 | 5710 | 5730 | 5700 | 925 |
| 600 | 20240610 | 090700 | 322422780 | 5700 | 5700 | 5700 | 5660 | 3021 |
| 601 | 20240610 | 090600 | 305230190 | 5700 | 5730 | 5750 | 5700 | 8237 |
| 602 | 20240610 | 090500 | 258171930 | 5750 | 5790 | 5790 | 5730 | 3468 |
| 603 | 20240610 | 090400 | 238250540 | 5790 | 5760 | 5800 | 5760 | 496 |
| 604 | 20240610 | 090300 | 235378700 | 5760 | 5770 | 5800 | 5750 | 4486 |
| 605 | 20240610 | 090200 | 209539440 | 5750 | 5810 | 5810 | 5750 | 5074 |
| 606 | 20240610 | 090100 | 180272020 | 5810 | 5820 | 5870 | 5810 | 8281 |
| 607 | 20240610 | 090000 | 131944870 | 5820 | 5800 | 5830 | 5790 | 18868 |