29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 185900 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 14636 |
| 3 | 20240610 | 185800 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20240610 | 185700 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20240610 | 185600 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20240610 | 185500 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20240610 | 185400 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20240610 | 185300 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20240610 | 185200 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20240610 | 185100 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20240610 | 185000 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20240610 | 184900 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20240610 | 184800 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20240610 | 184700 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20240610 | 184600 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20240610 | 184500 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20240610 | 184400 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20240610 | 184300 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20240610 | 184200 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20240610 | 184100 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20240610 | 184000 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20240610 | 183900 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20240610 | 183800 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20240610 | 183700 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20240610 | 183600 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20240610 | 183500 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20240610 | 183400 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20240610 | 183300 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20240610 | 183200 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20240610 | 183100 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20240610 | 183000 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20240610 | 182900 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 14636 |
| 33 | 20240610 | 182800 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20240610 | 182700 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20240610 | 182600 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20240610 | 182500 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20240610 | 182400 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20240610 | 182300 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20240610 | 182200 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20240610 | 182100 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20240610 | 182000 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20240610 | 181900 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20240610 | 181800 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20240610 | 181700 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20240610 | 181600 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20240610 | 181500 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20240610 | 181400 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20240610 | 181300 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20240610 | 181200 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20240610 | 181100 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20240610 | 181000 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20240610 | 180900 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20240610 | 180800 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20240610 | 180700 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20240610 | 180600 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20240610 | 180500 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20240610 | 180400 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20240610 | 180300 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20240610 | 180200 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20240610 | 180100 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20240610 | 180000 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20240610 | 175900 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 14636 |
| 63 | 20240610 | 175800 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20240610 | 175700 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20240610 | 175600 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20240610 | 175500 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20240610 | 175400 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20240610 | 175300 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20240610 | 175200 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20240610 | 175100 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20240610 | 175000 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20240610 | 174900 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20240610 | 174800 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20240610 | 174700 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20240610 | 174600 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20240610 | 174500 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20240610 | 174400 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20240610 | 174300 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20240610 | 174200 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20240610 | 174100 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20240610 | 174000 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20240610 | 173900 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20240610 | 173800 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20240610 | 173700 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20240610 | 173600 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20240610 | 173500 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20240610 | 173400 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20240610 | 173300 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20240610 | 173200 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20240610 | 173100 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20240610 | 173000 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20240610 | 172900 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 14636 |
| 93 | 20240610 | 172800 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20240610 | 172700 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20240610 | 172600 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20240610 | 172500 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20240610 | 172400 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20240610 | 172300 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20240610 | 172200 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20240610 | 172100 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20240610 | 172000 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20240610 | 171900 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20240610 | 171800 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20240610 | 171700 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20240610 | 171600 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20240610 | 171500 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20240610 | 171400 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20240610 | 171300 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20240610 | 171200 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20240610 | 171100 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20240610 | 171000 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20240610 | 170900 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20240610 | 170800 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20240610 | 170700 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20240610 | 170600 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20240610 | 170500 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20240610 | 170400 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20240610 | 170300 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20240610 | 170200 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20240610 | 170100 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20240610 | 170000 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20240610 | 165900 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 14636 |
| 123 | 20240610 | 165800 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20240610 | 165700 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20240610 | 165600 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20240610 | 165500 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20240610 | 165400 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20240610 | 165300 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20240610 | 165200 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20240610 | 165100 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20240610 | 165000 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20240610 | 164900 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20240610 | 164800 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20240610 | 164700 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20240610 | 164600 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20240610 | 164500 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20240610 | 164400 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20240610 | 164300 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20240610 | 164200 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20240610 | 164100 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20240610 | 164000 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20240610 | 163900 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20240610 | 163800 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20240610 | 163700 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20240610 | 163600 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20240610 | 163500 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20240610 | 163400 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20240610 | 163300 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20240610 | 163200 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20240610 | 163100 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20240610 | 163000 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20240610 | 162900 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 14636 |
| 153 | 20240610 | 162800 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20240610 | 162700 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20240610 | 162600 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20240610 | 162500 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20240610 | 162400 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20240610 | 162300 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20240610 | 162200 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20240610 | 162100 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20240610 | 162000 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20240610 | 161900 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20240610 | 161800 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20240610 | 161700 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20240610 | 161600 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20240610 | 161500 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20240610 | 161400 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20240610 | 161300 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20240610 | 161200 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20240610 | 161100 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20240610 | 161000 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20240610 | 160900 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20240610 | 160800 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20240610 | 160700 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20240610 | 160600 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20240610 | 160500 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20240610 | 160400 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20240610 | 160300 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20240610 | 160200 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20240610 | 160100 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20240610 | 160000 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20240610 | 155900 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 14636 |
| 183 | 20240610 | 155800 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20240610 | 155700 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20240610 | 155600 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20240610 | 155500 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20240610 | 155400 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20240610 | 155300 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20240610 | 155200 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20240610 | 155100 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20240610 | 155000 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20240610 | 154900 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20240610 | 154800 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20240610 | 154700 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20240610 | 154600 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20240610 | 154500 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20240610 | 154400 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20240610 | 154300 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20240610 | 154200 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20240610 | 154100 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20240610 | 154000 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20240610 | 153900 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20240610 | 153800 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20240610 | 153700 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20240610 | 153600 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20240610 | 153500 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20240610 | 153400 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20240610 | 153300 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20240610 | 153200 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20240610 | 153100 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20240610 | 153000 | 1690608680 | 3950 | 3950 | 3950 | 3950 | 14636 |
| 212 | 20240610 | 152900 | 1632796480 | 3945 | 3945 | 3945 | 3945 | 0 |
| 213 | 20240610 | 152800 | 1632796480 | 3945 | 3945 | 3945 | 3945 | 0 |
| 214 | 20240610 | 152700 | 1632796480 | 3945 | 3945 | 3945 | 3945 | 0 |
| 215 | 20240610 | 152600 | 1632796480 | 3945 | 3945 | 3945 | 3945 | 0 |
| 216 | 20240610 | 152500 | 1632796480 | 3945 | 3945 | 3945 | 3945 | 0 |
| 217 | 20240610 | 152400 | 1632796480 | 3945 | 3945 | 3945 | 3945 | 0 |
| 218 | 20240610 | 152300 | 1632796480 | 3945 | 3945 | 3945 | 3945 | 0 |
| 219 | 20240610 | 152200 | 1632796480 | 3945 | 3945 | 3945 | 3945 | 0 |
| 220 | 20240610 | 152100 | 1632796480 | 3945 | 3945 | 3945 | 3945 | 0 |
| 221 | 20240610 | 152000 | 1632796480 | 3945 | 3945 | 3945 | 3945 | 0 |
| 222 | 20240610 | 151900 | 1632796480 | 3945 | 3945 | 3945 | 3940 | 3745 |
| 223 | 20240610 | 151800 | 1618027455 | 3940 | 3940 | 3940 | 3935 | 397 |
| 224 | 20240610 | 151700 | 1616463510 | 3945 | 3940 | 3945 | 3940 | 516 |
| 225 | 20240610 | 151600 | 1614427895 | 3935 | 3945 | 3945 | 3935 | 1434 |
| 226 | 20240610 | 151500 | 1608783690 | 3945 | 3940 | 3945 | 3940 | 917 |
| 227 | 20240610 | 151400 | 1605168125 | 3945 | 3940 | 3945 | 3935 | 515 |
| 228 | 20240610 | 151300 | 1603138990 | 3945 | 3940 | 3945 | 3940 | 837 |
| 229 | 20240610 | 151200 | 1599841205 | 3940 | 3945 | 3945 | 3940 | 221 |
| 230 | 20240610 | 151100 | 1598970335 | 3945 | 3940 | 3945 | 3940 | 16 |
| 231 | 20240610 | 151000 | 1598907220 | 3945 | 3935 | 3945 | 3935 | 2518 |
| 232 | 20240610 | 150900 | 1588986295 | 3940 | 3935 | 3940 | 3935 | 578 |
| 233 | 20240610 | 150800 | 1586711695 | 3935 | 3935 | 3935 | 3935 | 238 |
| 234 | 20240610 | 150700 | 1585775165 | 3940 | 3940 | 3940 | 3940 | 227 |
| 235 | 20240610 | 150600 | 1584880785 | 3935 | 3945 | 3945 | 3935 | 324 |
| 236 | 20240610 | 150500 | 1583605025 | 3945 | 3945 | 3945 | 3945 | 4320 |
| 237 | 20240610 | 150400 | 1566562625 | 3940 | 3940 | 3945 | 3940 | 819 |
| 238 | 20240610 | 150300 | 1563335680 | 3940 | 3940 | 3940 | 3940 | 401 |
| 239 | 20240610 | 150200 | 1561755740 | 3945 | 3940 | 3945 | 3940 | 103 |
| 240 | 20240610 | 150100 | 1561349910 | 3940 | 3940 | 3940 | 3935 | 1951 |
| 241 | 20240610 | 150000 | 1553662975 | 3940 | 3940 | 3945 | 3940 | 4589 |
| 242 | 20240610 | 145900 | 1535575505 | 3940 | 3935 | 3945 | 3935 | 2114 |
| 243 | 20240610 | 145800 | 1527246340 | 3940 | 3935 | 3940 | 3935 | 194 |
| 244 | 20240610 | 145700 | 1526482660 | 3940 | 3935 | 3940 | 3935 | 567 |
| 245 | 20240610 | 145600 | 1524248685 | 3940 | 3940 | 3940 | 3940 | 22 |
| 246 | 20240610 | 145500 | 1524162005 | 3940 | 3940 | 3940 | 3940 | 768 |
| 247 | 20240610 | 145400 | 1521136085 | 3940 | 3940 | 3940 | 3940 | 25 |
| 248 | 20240610 | 145300 | 1521037585 | 3940 | 3940 | 3940 | 3940 | 462 |
| 249 | 20240610 | 145200 | 1519217305 | 3940 | 3940 | 3940 | 3940 | 160 |
| 250 | 20240610 | 145100 | 1518586905 | 3940 | 3945 | 3945 | 3940 | 1361 |
| 251 | 20240610 | 145000 | 1513219565 | 3945 | 3940 | 3945 | 3940 | 360 |
| 252 | 20240610 | 144900 | 1511801115 | 3940 | 3945 | 3945 | 3940 | 403 |
| 253 | 20240610 | 144800 | 1510213280 | 3940 | 3945 | 3945 | 3940 | 600 |
| 254 | 20240610 | 144700 | 1507846780 | 3945 | 3940 | 3945 | 3940 | 17 |
| 255 | 20240610 | 144600 | 1507779720 | 3945 | 3950 | 3950 | 3945 | 75 |
| 256 | 20240610 | 144500 | 1507483675 | 3950 | 3940 | 3950 | 3940 | 20 |
| 257 | 20240610 | 144400 | 1507404775 | 3940 | 3940 | 3940 | 3940 | 753 |
| 258 | 20240610 | 144300 | 1504437955 | 3940 | 3940 | 3940 | 3940 | 2 |
| 259 | 20240610 | 144200 | 1504430075 | 3940 | 3940 | 3940 | 3940 | 465 |
| 260 | 20240610 | 144100 | 1502597975 | 3940 | 3940 | 3940 | 3940 | 1 |
| 261 | 20240610 | 144000 | 1502594035 | 3940 | 3940 | 3940 | 3940 | 409 |
| 262 | 20240610 | 143900 | 1500982575 | 3940 | 3940 | 3940 | 3940 | 0 |
| 263 | 20240610 | 143800 | 1500982575 | 3940 | 3940 | 3940 | 3940 | 0 |
| 264 | 20240610 | 143700 | 1500982575 | 3940 | 3945 | 3950 | 3935 | 2890 |
| 265 | 20240610 | 143600 | 1489594025 | 3945 | 3950 | 3950 | 3945 | 239 |
| 266 | 20240610 | 143500 | 1488651150 | 3950 | 3950 | 3950 | 3950 | 2 |
| 267 | 20240610 | 143400 | 1488643250 | 3950 | 3945 | 3950 | 3945 | 508 |
| 268 | 20240610 | 143300 | 1486636675 | 3945 | 3940 | 3945 | 3940 | 6555 |
| 269 | 20240610 | 143200 | 1460777205 | 3940 | 3940 | 3940 | 3940 | 454 |
| 270 | 20240610 | 143100 | 1458988445 | 3940 | 3935 | 3940 | 3935 | 11 |
| 271 | 20240610 | 143000 | 1458945110 | 3940 | 3935 | 3940 | 3935 | 2807 |
| 272 | 20240610 | 142900 | 1447899535 | 3935 | 3935 | 3935 | 3935 | 5418 |
| 273 | 20240610 | 142800 | 1426579705 | 3940 | 3940 | 3940 | 3940 | 30 |
| 274 | 20240610 | 142700 | 1426461505 | 3935 | 3940 | 3940 | 3935 | 90 |
| 275 | 20240610 | 142600 | 1426107230 | 3945 | 3935 | 3945 | 3935 | 41 |
| 276 | 20240610 | 142500 | 1425945545 | 3935 | 3935 | 3935 | 3935 | 0 |
| 277 | 20240610 | 142400 | 1425945545 | 3935 | 3935 | 3935 | 3935 | 2 |
| 278 | 20240610 | 142300 | 1425937675 | 3940 | 3945 | 3945 | 3940 | 588 |
| 279 | 20240610 | 142200 | 1423620950 | 3935 | 3935 | 3935 | 3935 | 0 |
| 280 | 20240610 | 142100 | 1423620950 | 3935 | 3935 | 3935 | 3935 | 0 |
| 281 | 20240610 | 142000 | 1423620950 | 3935 | 3940 | 3940 | 3935 | 15 |
| 282 | 20240610 | 141900 | 1423561855 | 3940 | 3945 | 3945 | 3940 | 710 |
| 283 | 20240610 | 141800 | 1420763945 | 3940 | 3940 | 3940 | 3940 | 326 |
| 284 | 20240610 | 141700 | 1419479505 | 3940 | 3940 | 3940 | 3940 | 2002 |
| 285 | 20240610 | 141600 | 1411591625 | 3945 | 3945 | 3945 | 3945 | 11 |
| 286 | 20240610 | 141500 | 1411548230 | 3945 | 3945 | 3945 | 3945 | 74 |
| 287 | 20240610 | 141400 | 1411256300 | 3940 | 3940 | 3940 | 3940 | 2 |
| 288 | 20240610 | 141300 | 1411248420 | 3945 | 3945 | 3945 | 3945 | 23 |
| 289 | 20240610 | 141200 | 1411157685 | 3945 | 3945 | 3945 | 3945 | 5 |
| 290 | 20240610 | 141100 | 1411137960 | 3945 | 3945 | 3945 | 3945 | 60 |
| 291 | 20240610 | 141000 | 1410901260 | 3940 | 3940 | 3940 | 3940 | 7 |
| 292 | 20240610 | 140900 | 1410873680 | 3945 | 3945 | 3945 | 3945 | 0 |
| 293 | 20240610 | 140800 | 1410873680 | 3945 | 3940 | 3945 | 3940 | 8 |
| 294 | 20240610 | 140700 | 1410842145 | 3940 | 3945 | 3945 | 3940 | 12 |
| 295 | 20240610 | 140600 | 1410794815 | 3945 | 3945 | 3945 | 3945 | 0 |
| 296 | 20240610 | 140500 | 1410794815 | 3945 | 3940 | 3945 | 3940 | 102 |
| 297 | 20240610 | 140400 | 1410392430 | 3945 | 3940 | 3945 | 3940 | 284 |
| 298 | 20240610 | 140300 | 1409272055 | 3945 | 3945 | 3945 | 3945 | 40 |
| 299 | 20240610 | 140200 | 1409114255 | 3940 | 3940 | 3940 | 3940 | 294 |
| 300 | 20240610 | 140100 | 1407955895 | 3940 | 3940 | 3940 | 3940 | 101 |
| 301 | 20240610 | 140000 | 1407557955 | 3940 | 3945 | 3945 | 3940 | 18 |
| 302 | 20240610 | 135900 | 1407486950 | 3945 | 3945 | 3945 | 3945 | 95 |
| 303 | 20240610 | 135800 | 1407112175 | 3940 | 3940 | 3940 | 3940 | 466 |
| 304 | 20240610 | 135700 | 1405276135 | 3940 | 3940 | 3940 | 3940 | 3349 |
| 305 | 20240610 | 135600 | 1392081075 | 3940 | 3950 | 3950 | 3940 | 467 |
| 306 | 20240610 | 135500 | 1390240795 | 3950 | 3950 | 3950 | 3950 | 1 |
| 307 | 20240610 | 135400 | 1390236845 | 3945 | 3940 | 3945 | 3940 | 20 |
| 308 | 20240610 | 135300 | 1390158040 | 3940 | 3940 | 3940 | 3940 | 1 |
| 309 | 20240610 | 135200 | 1390154100 | 3945 | 3945 | 3945 | 3945 | 371 |
| 310 | 20240610 | 135100 | 1388690505 | 3945 | 3940 | 3945 | 3940 | 91 |
| 311 | 20240610 | 135000 | 1388331535 | 3940 | 3940 | 3940 | 3940 | 1 |
| 312 | 20240610 | 134900 | 1388327595 | 3940 | 3940 | 3940 | 3940 | 0 |
| 313 | 20240610 | 134800 | 1388327595 | 3940 | 3940 | 3940 | 3940 | 1 |
| 314 | 20240610 | 134700 | 1388323655 | 3945 | 3945 | 3945 | 3945 | 16 |
| 315 | 20240610 | 134600 | 1388260535 | 3950 | 3950 | 3950 | 3950 | 0 |
| 316 | 20240610 | 134500 | 1388260535 | 3950 | 3945 | 3950 | 3945 | 862 |
| 317 | 20240610 | 134400 | 1384859245 | 3940 | 3940 | 3940 | 3940 | 52 |
| 318 | 20240610 | 134300 | 1384654365 | 3940 | 3940 | 3940 | 3940 | 1365 |
| 319 | 20240610 | 134200 | 1379276265 | 3945 | 3945 | 3945 | 3945 | 15 |
| 320 | 20240610 | 134100 | 1379217090 | 3940 | 3940 | 3940 | 3940 | 223 |
| 321 | 20240610 | 134000 | 1378338470 | 3940 | 3940 | 3940 | 3940 | 34 |
| 322 | 20240610 | 133900 | 1378204510 | 3940 | 3940 | 3940 | 3940 | 3 |
| 323 | 20240610 | 133800 | 1378192690 | 3940 | 3940 | 3940 | 3940 | 2 |
| 324 | 20240610 | 133700 | 1378184810 | 3945 | 3945 | 3945 | 3945 | 10 |
| 325 | 20240610 | 133600 | 1378145360 | 3945 | 3945 | 3945 | 3945 | 40 |
| 326 | 20240610 | 133500 | 1377987560 | 3940 | 3940 | 3940 | 3940 | 21 |
| 327 | 20240610 | 133400 | 1377904820 | 3940 | 3940 | 3940 | 3940 | 101 |
| 328 | 20240610 | 133300 | 1377506880 | 3940 | 3940 | 3940 | 3940 | 1 |
| 329 | 20240610 | 133200 | 1377502940 | 3935 | 3935 | 3935 | 3935 | 255 |
| 330 | 20240610 | 133100 | 1376499515 | 3935 | 3945 | 3945 | 3935 | 3080 |
| 331 | 20240610 | 133000 | 1364369240 | 3945 | 3945 | 3945 | 3945 | 788 |
| 332 | 20240610 | 132900 | 1361260580 | 3945 | 3940 | 3945 | 3940 | 527 |
| 333 | 20240610 | 132800 | 1359184180 | 3940 | 3940 | 3940 | 3940 | 181 |
| 334 | 20240610 | 132700 | 1358471040 | 3940 | 3940 | 3940 | 3940 | 789 |
| 335 | 20240610 | 132600 | 1355362380 | 3935 | 3940 | 3940 | 3935 | 202 |
| 336 | 20240610 | 132500 | 1354566505 | 3940 | 3940 | 3940 | 3940 | 972 |
| 337 | 20240610 | 132400 | 1350736825 | 3940 | 3940 | 3940 | 3940 | 227 |
| 338 | 20240610 | 132300 | 1349842445 | 3935 | 3935 | 3935 | 3935 | 0 |
| 339 | 20240610 | 132200 | 1349842445 | 3935 | 3935 | 3935 | 3935 | 0 |
| 340 | 20240610 | 132100 | 1349842445 | 3935 | 3935 | 3935 | 3935 | 2 |
| 341 | 20240610 | 132000 | 1349834575 | 3935 | 3935 | 3935 | 3935 | 5 |
| 342 | 20240610 | 131900 | 1349814900 | 3935 | 3935 | 3935 | 3935 | 7 |
| 343 | 20240610 | 131800 | 1349787355 | 3935 | 3935 | 3935 | 3935 | 1 |
| 344 | 20240610 | 131700 | 1349783420 | 3935 | 3940 | 3940 | 3935 | 2658 |
| 345 | 20240610 | 131600 | 1339319155 | 3940 | 3940 | 3940 | 3940 | 1 |
| 346 | 20240610 | 131500 | 1339315215 | 3935 | 3935 | 3935 | 3935 | 0 |
| 347 | 20240610 | 131400 | 1339315215 | 3935 | 3935 | 3935 | 3935 | 4 |
| 348 | 20240610 | 131300 | 1339299475 | 3935 | 3940 | 3940 | 3935 | 3001 |
| 349 | 20240610 | 131200 | 1327485780 | 3940 | 3940 | 3940 | 3940 | 906 |
| 350 | 20240610 | 131100 | 1323916140 | 3940 | 3940 | 3940 | 3940 | 1 |
| 351 | 20240610 | 131000 | 1323912200 | 3940 | 3945 | 3945 | 3940 | 57 |
| 352 | 20240610 | 130900 | 1323687610 | 3940 | 3940 | 3940 | 3940 | 671 |
| 353 | 20240610 | 130800 | 1321043870 | 3935 | 3940 | 3940 | 3935 | 32 |
| 354 | 20240610 | 130700 | 1320917795 | 3940 | 3945 | 3945 | 3940 | 2 |
| 355 | 20240610 | 130600 | 1320909910 | 3945 | 3940 | 3945 | 3940 | 1880 |
| 356 | 20240610 | 130500 | 1313502700 | 3935 | 3935 | 3940 | 3935 | 1680 |
| 357 | 20240610 | 130400 | 1306886220 | 3940 | 3940 | 3940 | 3940 | 105 |
| 358 | 20240610 | 130300 | 1306472520 | 3940 | 3940 | 3940 | 3940 | 151 |
| 359 | 20240610 | 130200 | 1305877580 | 3930 | 3935 | 3935 | 3930 | 422 |
| 360 | 20240610 | 130100 | 1304217525 | 3935 | 3935 | 3935 | 3930 | 102 |
| 361 | 20240610 | 130000 | 1303816160 | 3935 | 3930 | 3935 | 3930 | 531 |
| 362 | 20240610 | 125900 | 1301728180 | 3935 | 3935 | 3935 | 3935 | 12913 |
| 363 | 20240610 | 125800 | 1250915525 | 3940 | 3935 | 3940 | 3935 | 32 |
| 364 | 20240610 | 125700 | 1250789455 | 3940 | 3940 | 3940 | 3940 | 0 |
| 365 | 20240610 | 125600 | 1250789455 | 3940 | 3940 | 3940 | 3935 | 1380 |
| 366 | 20240610 | 125500 | 1245359025 | 3935 | 3935 | 3935 | 3935 | 2 |
| 367 | 20240610 | 125400 | 1245351155 | 3935 | 3935 | 3935 | 3935 | 76 |
| 368 | 20240610 | 125300 | 1245052095 | 3935 | 3935 | 3935 | 3935 | 1068 |
| 369 | 20240610 | 125200 | 1240849515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 370 | 20240610 | 125100 | 1240849515 | 3935 | 3935 | 3935 | 3935 | 1 |
| 371 | 20240610 | 125000 | 1240845580 | 3935 | 3940 | 3945 | 3935 | 108 |
| 372 | 20240610 | 124900 | 1240420010 | 3940 | 3940 | 3940 | 3940 | 4 |
| 373 | 20240610 | 124800 | 1240404250 | 3935 | 3935 | 3935 | 3935 | 73 |
| 374 | 20240610 | 124700 | 1240116995 | 3940 | 3940 | 3940 | 3940 | 216 |
| 375 | 20240610 | 124600 | 1239265955 | 3940 | 3940 | 3940 | 3940 | 2956 |
| 376 | 20240610 | 124500 | 1227619315 | 3940 | 3945 | 3945 | 3940 | 137 |
| 377 | 20240610 | 124400 | 1227079035 | 3940 | 3940 | 3940 | 3940 | 365 |
| 378 | 20240610 | 124300 | 1225640935 | 3945 | 3945 | 3945 | 3945 | 11 |
| 379 | 20240610 | 124200 | 1225597540 | 3950 | 3950 | 3950 | 3940 | 6 |
| 380 | 20240610 | 124100 | 1225573850 | 3940 | 3950 | 3950 | 3940 | 1131 |
| 381 | 20240610 | 124000 | 1221115570 | 3950 | 3955 | 3955 | 3940 | 6558 |
| 382 | 20240610 | 123900 | 1195212160 | 3955 | 3955 | 3955 | 3950 | 613 |
| 383 | 20240610 | 123800 | 1192790735 | 3955 | 3955 | 3955 | 3950 | 222 |
| 384 | 20240610 | 123700 | 1191912760 | 3955 | 3955 | 3955 | 3955 | 48 |
| 385 | 20240610 | 123600 | 1191722920 | 3955 | 3955 | 3955 | 3955 | 4 |
| 386 | 20240610 | 123500 | 1191707100 | 3950 | 3955 | 3955 | 3950 | 2 |
| 387 | 20240610 | 123400 | 1191699195 | 3960 | 3940 | 3960 | 3940 | 6375 |
| 388 | 20240610 | 123300 | 1166502790 | 3950 | 3950 | 3950 | 3950 | 508 |
| 389 | 20240610 | 123200 | 1164496190 | 3950 | 3940 | 3950 | 3935 | 1342 |
| 390 | 20240610 | 123100 | 1159202730 | 3940 | 3940 | 3940 | 3935 | 18 |
| 391 | 20240610 | 123000 | 1159131815 | 3940 | 3940 | 3940 | 3940 | 17 |
| 392 | 20240610 | 122900 | 1159064835 | 3935 | 3935 | 3935 | 3935 | 10 |
| 393 | 20240610 | 122800 | 1159025485 | 3935 | 3940 | 3940 | 3935 | 472 |
| 394 | 20240610 | 122700 | 1157165810 | 3940 | 3940 | 3940 | 3940 | 0 |
| 395 | 20240610 | 122600 | 1157165810 | 3940 | 3940 | 3940 | 3940 | 0 |
| 396 | 20240610 | 122500 | 1157165810 | 3940 | 3940 | 3945 | 3935 | 1566 |
| 397 | 20240610 | 122400 | 1151002570 | 3935 | 3935 | 3940 | 3935 | 368 |
| 398 | 20240610 | 122300 | 1149553990 | 3940 | 3940 | 3940 | 3940 | 100 |
| 399 | 20240610 | 122200 | 1149159990 | 3935 | 3935 | 3935 | 3935 | 2 |
| 400 | 20240610 | 122100 | 1149152120 | 3940 | 3940 | 3940 | 3940 | 0 |
| 401 | 20240610 | 122000 | 1149152120 | 3940 | 3940 | 3940 | 3940 | 759 |
| 402 | 20240610 | 121900 | 1146161660 | 3940 | 3935 | 3940 | 3935 | 5565 |
| 403 | 20240610 | 121800 | 1124235565 | 3940 | 3940 | 3940 | 3940 | 10 |
| 404 | 20240610 | 121700 | 1124196165 | 3940 | 3935 | 3940 | 3935 | 14 |
| 405 | 20240610 | 121600 | 1124141060 | 3935 | 3935 | 3935 | 3935 | 278 |
| 406 | 20240610 | 121500 | 1123047130 | 3935 | 3935 | 3935 | 3935 | 974 |
| 407 | 20240610 | 121400 | 1119214440 | 3935 | 3940 | 3940 | 3935 | 240 |
| 408 | 20240610 | 121300 | 1118268845 | 3940 | 3940 | 3940 | 3940 | 0 |
| 409 | 20240610 | 121200 | 1118268845 | 3940 | 3945 | 3945 | 3940 | 455 |
| 410 | 20240610 | 121100 | 1116476095 | 3945 | 3940 | 3945 | 3940 | 347 |
| 411 | 20240610 | 121000 | 1115108685 | 3940 | 3940 | 3940 | 3940 | 612 |
| 412 | 20240610 | 120900 | 1112697405 | 3940 | 3940 | 3940 | 3940 | 73 |
| 413 | 20240610 | 120800 | 1112409785 | 3940 | 3940 | 3940 | 3940 | 20 |
| 414 | 20240610 | 120700 | 1112330985 | 3940 | 3945 | 3945 | 3940 | 296 |
| 415 | 20240610 | 120600 | 1111164245 | 3940 | 3940 | 3940 | 3940 | 0 |
| 416 | 20240610 | 120500 | 1111164245 | 3940 | 3940 | 3945 | 3940 | 111 |
| 417 | 20240610 | 120400 | 1110726370 | 3940 | 3940 | 3940 | 3940 | 1 |
| 418 | 20240610 | 120300 | 1110722430 | 3940 | 3940 | 3940 | 3940 | 0 |
| 419 | 20240610 | 120200 | 1110722430 | 3940 | 3945 | 3945 | 3940 | 1286 |
| 420 | 20240610 | 120100 | 1105653170 | 3945 | 3945 | 3945 | 3945 | 0 |
| 421 | 20240610 | 120000 | 1105653170 | 3945 | 3940 | 3945 | 3940 | 2235 |
| 422 | 20240610 | 115900 | 1096847210 | 3940 | 3945 | 3945 | 3940 | 134 |
| 423 | 20240610 | 115800 | 1096319085 | 3945 | 3945 | 3945 | 3945 | 13 |
| 424 | 20240610 | 115700 | 1096267800 | 3945 | 3945 | 3945 | 3940 | 1002 |
| 425 | 20240610 | 115600 | 1092319905 | 3945 | 3945 | 3945 | 3945 | 0 |
| 426 | 20240610 | 115500 | 1092319905 | 3945 | 3945 | 3945 | 3945 | 2 |
| 427 | 20240610 | 115400 | 1092312015 | 3945 | 3945 | 3945 | 3945 | 0 |
| 428 | 20240610 | 115300 | 1092312015 | 3945 | 3945 | 3945 | 3945 | 19 |
| 429 | 20240610 | 115200 | 1092237060 | 3945 | 3950 | 3950 | 3945 | 3 |
| 430 | 20240610 | 115100 | 1092225220 | 3945 | 3945 | 3945 | 3945 | 55 |
| 431 | 20240610 | 115000 | 1092008245 | 3945 | 3945 | 3945 | 3945 | 1 |
| 432 | 20240610 | 114900 | 1092004300 | 3940 | 3940 | 3950 | 3940 | 12 |
| 433 | 20240610 | 114800 | 1091957010 | 3940 | 3950 | 3950 | 3940 | 571 |
| 434 | 20240610 | 114700 | 1089707260 | 3950 | 3940 | 3950 | 3940 | 28 |
| 435 | 20240610 | 114600 | 1089596670 | 3950 | 3935 | 3950 | 3935 | 5 |
| 436 | 20240610 | 114500 | 1089576935 | 3935 | 3945 | 3945 | 3935 | 3310 |
| 437 | 20240610 | 114400 | 1076542740 | 3950 | 3945 | 3950 | 3945 | 2510 |
| 438 | 20240610 | 114300 | 1066628290 | 3950 | 3950 | 3950 | 3950 | 3 |
| 439 | 20240610 | 114200 | 1066616440 | 3945 | 3950 | 3950 | 3945 | 71 |
| 440 | 20240610 | 114100 | 1066335995 | 3950 | 3945 | 3950 | 3945 | 62 |
| 441 | 20240610 | 114000 | 1066091100 | 3950 | 3950 | 3950 | 3950 | 1 |
| 442 | 20240610 | 113900 | 1066087150 | 3950 | 3945 | 3950 | 3945 | 264 |
| 443 | 20240610 | 113800 | 1065045665 | 3945 | 3950 | 3950 | 3945 | 4 |
| 444 | 20240610 | 113700 | 1065029870 | 3950 | 3950 | 3950 | 3945 | 1088 |
| 445 | 20240610 | 113600 | 1060737700 | 3945 | 3945 | 3950 | 3945 | 154 |
| 446 | 20240610 | 113500 | 1060130165 | 3945 | 3945 | 3945 | 3945 | 67 |
| 447 | 20240610 | 113400 | 1059865850 | 3945 | 3945 | 3945 | 3935 | 3877 |
| 448 | 20240610 | 113300 | 1044604380 | 3950 | 3945 | 3950 | 3945 | 1478 |
| 449 | 20240610 | 113200 | 1038773665 | 3935 | 3940 | 3945 | 3935 | 2002 |
| 450 | 20240610 | 113100 | 1030889455 | 3940 | 3940 | 3940 | 3940 | 201 |
| 451 | 20240610 | 113000 | 1030097515 | 3945 | 3940 | 3945 | 3940 | 41 |
| 452 | 20240610 | 112900 | 1029935970 | 3940 | 3945 | 3945 | 3940 | 263 |
| 453 | 20240610 | 112800 | 1028899695 | 3940 | 3940 | 3940 | 3935 | 3101 |
| 454 | 20240610 | 112700 | 1016688330 | 3945 | 3945 | 3950 | 3940 | 1608 |
| 455 | 20240610 | 112600 | 1010347200 | 3945 | 3940 | 3945 | 3940 | 3 |
| 456 | 20240610 | 112500 | 1010335375 | 3950 | 3950 | 3950 | 3950 | 0 |
| 457 | 20240610 | 112400 | 1010335375 | 3950 | 3950 | 3950 | 3950 | 0 |
| 458 | 20240610 | 112300 | 1010335375 | 3950 | 3940 | 3950 | 3935 | 231 |
| 459 | 20240610 | 112200 | 1009425155 | 3940 | 3935 | 3940 | 3935 | 3 |
| 460 | 20240610 | 112100 | 1009413340 | 3940 | 3940 | 3940 | 3935 | 6006 |
| 461 | 20240610 | 112000 | 985774700 | 3940 | 3945 | 3945 | 3940 | 2779 |
| 462 | 20240610 | 111900 | 974825425 | 3940 | 3940 | 3945 | 3940 | 63 |
| 463 | 20240610 | 111800 | 974576905 | 3950 | 3945 | 3950 | 3940 | 5167 |
| 464 | 20240610 | 111700 | 954202570 | 3950 | 3950 | 3950 | 3950 | 218 |
| 465 | 20240610 | 111600 | 953341470 | 3950 | 3950 | 3950 | 3950 | 104 |
| 466 | 20240610 | 111500 | 952930670 | 3955 | 3955 | 3955 | 3955 | 0 |
| 467 | 20240610 | 111400 | 952930670 | 3955 | 3950 | 3955 | 3950 | 13 |
| 468 | 20240610 | 111300 | 952879265 | 3955 | 3950 | 3955 | 3940 | 1861 |
| 469 | 20240610 | 111200 | 945537505 | 3950 | 3950 | 3950 | 3945 | 1688 |
| 470 | 20240610 | 111100 | 938878310 | 3955 | 3955 | 3955 | 3955 | 0 |
| 471 | 20240610 | 111000 | 938878310 | 3955 | 3955 | 3955 | 3955 | 29 |
| 472 | 20240610 | 110900 | 938763615 | 3950 | 3955 | 3955 | 3950 | 5 |
| 473 | 20240610 | 110800 | 938743860 | 3950 | 3955 | 3955 | 3950 | 306 |
| 474 | 20240610 | 110700 | 937534910 | 3955 | 3955 | 3955 | 3955 | 2001 |
| 475 | 20240610 | 110600 | 929620955 | 3955 | 3955 | 3955 | 3945 | 22 |
| 476 | 20240610 | 110500 | 929533955 | 3955 | 3960 | 3960 | 3955 | 41 |
| 477 | 20240610 | 110400 | 929371740 | 3955 | 3945 | 3955 | 3945 | 5849 |
| 478 | 20240610 | 110300 | 906243015 | 3945 | 3945 | 3945 | 3945 | 1 |
| 479 | 20240610 | 110200 | 906239070 | 3945 | 3950 | 3950 | 3945 | 1403 |
| 480 | 20240610 | 110100 | 900697230 | 3950 | 3950 | 3950 | 3950 | 136 |
| 481 | 20240610 | 110000 | 900160030 | 3945 | 3940 | 3945 | 3940 | 2346 |
| 482 | 20240610 | 105900 | 890910090 | 3945 | 3940 | 3945 | 3940 | 198 |
| 483 | 20240610 | 105800 | 890129810 | 3940 | 3940 | 3940 | 3940 | 65 |
| 484 | 20240610 | 105700 | 889873710 | 3940 | 3940 | 3940 | 3940 | 15 |
| 485 | 20240610 | 105600 | 889814610 | 3940 | 3940 | 3940 | 3940 | 174 |
| 486 | 20240610 | 105500 | 889129050 | 3940 | 3940 | 3945 | 3940 | 29 |
| 487 | 20240610 | 105400 | 889014770 | 3940 | 3945 | 3945 | 3940 | 167 |
| 488 | 20240610 | 105300 | 888355960 | 3945 | 3945 | 3945 | 3945 | 44 |
| 489 | 20240610 | 105200 | 888182380 | 3940 | 3940 | 3940 | 3940 | 4639 |
| 490 | 20240610 | 105100 | 869904720 | 3940 | 3940 | 3940 | 3940 | 201 |
| 491 | 20240610 | 105000 | 869112780 | 3940 | 3940 | 3940 | 3940 | 390 |
| 492 | 20240610 | 104900 | 867576180 | 3940 | 3940 | 3940 | 3940 | 196 |
| 493 | 20240610 | 104800 | 866803940 | 3940 | 3940 | 3940 | 3940 | 42 |
| 494 | 20240610 | 104700 | 866638460 | 3940 | 3945 | 3945 | 3940 | 222 |
| 495 | 20240610 | 104600 | 865763775 | 3945 | 3945 | 3945 | 3945 | 80 |
| 496 | 20240610 | 104500 | 865448175 | 3945 | 3945 | 3945 | 3945 | 169 |
| 497 | 20240610 | 104400 | 864781470 | 3945 | 3945 | 3945 | 3945 | 0 |
| 498 | 20240610 | 104300 | 864781470 | 3945 | 3945 | 3945 | 3945 | 0 |
| 499 | 20240610 | 104200 | 864781470 | 3945 | 3935 | 3945 | 3935 | 172 |
| 500 | 20240610 | 104100 | 864104620 | 3935 | 3940 | 3945 | 3935 | 1245 |
| 501 | 20240610 | 104000 | 859202245 | 3935 | 3940 | 3940 | 3935 | 995 |
| 502 | 20240610 | 103900 | 855286640 | 3940 | 3940 | 3945 | 3935 | 536 |
| 503 | 20240610 | 103800 | 853175065 | 3945 | 3945 | 3945 | 3945 | 0 |
| 504 | 20240610 | 103700 | 853175065 | 3945 | 3945 | 3945 | 3945 | 0 |
| 505 | 20240610 | 103600 | 853175065 | 3945 | 3945 | 3945 | 3945 | 4 |
| 506 | 20240610 | 103500 | 853159285 | 3935 | 3935 | 3935 | 3935 | 0 |
| 507 | 20240610 | 103400 | 853159285 | 3935 | 3940 | 3940 | 3935 | 1644 |
| 508 | 20240610 | 103300 | 846687400 | 3945 | 3945 | 3945 | 3945 | 20 |
| 509 | 20240610 | 103200 | 846608500 | 3945 | 3945 | 3945 | 3945 | 0 |
| 510 | 20240610 | 103100 | 846608500 | 3945 | 3945 | 3945 | 3945 | 10 |
| 511 | 20240610 | 103000 | 846569050 | 3945 | 3945 | 3945 | 3940 | 63 |
| 512 | 20240610 | 102900 | 846320520 | 3945 | 3945 | 3945 | 3945 | 11 |
| 513 | 20240610 | 102800 | 846277125 | 3945 | 3940 | 3945 | 3935 | 4183 |
| 514 | 20240610 | 102700 | 829797460 | 3945 | 3940 | 3945 | 3940 | 1531 |
| 515 | 20240610 | 102600 | 823761165 | 3940 | 3940 | 3945 | 3940 | 266 |
| 516 | 20240610 | 102500 | 822713110 | 3940 | 3940 | 3940 | 3940 | 742 |
| 517 | 20240610 | 102400 | 819789630 | 3945 | 3945 | 3945 | 3945 | 3 |
| 518 | 20240610 | 102300 | 819777795 | 3940 | 3945 | 3945 | 3940 | 173 |
| 519 | 20240610 | 102200 | 819096160 | 3945 | 3945 | 3945 | 3945 | 5 |
| 520 | 20240610 | 102100 | 819076435 | 3930 | 3940 | 3940 | 3930 | 1184 |
| 521 | 20240610 | 102000 | 814423280 | 3945 | 3940 | 3945 | 3930 | 889 |
| 522 | 20240610 | 101900 | 810925440 | 3940 | 3935 | 3940 | 3935 | 1653 |
| 523 | 20240610 | 101800 | 804413115 | 3935 | 3940 | 3940 | 3935 | 2013 |
| 524 | 20240610 | 101700 | 796491660 | 3940 | 3945 | 3945 | 3940 | 1028 |
| 525 | 20240610 | 101600 | 792441335 | 3950 | 3945 | 3950 | 3945 | 14 |
| 526 | 20240610 | 101500 | 792386095 | 3945 | 3945 | 3945 | 3945 | 3 |
| 527 | 20240610 | 101400 | 792374260 | 3950 | 3945 | 3950 | 3940 | 47 |
| 528 | 20240610 | 101300 | 792188840 | 3945 | 3940 | 3950 | 3940 | 1256 |
| 529 | 20240610 | 101200 | 787235180 | 3940 | 3940 | 3940 | 3935 | 1550 |
| 530 | 20240610 | 101100 | 781129645 | 3945 | 3945 | 3945 | 3945 | 25 |
| 531 | 20240610 | 101000 | 781031020 | 3945 | 3945 | 3945 | 3935 | 407 |
| 532 | 20240610 | 100900 | 779426770 | 3945 | 3940 | 3945 | 3940 | 354 |
| 533 | 20240610 | 100800 | 778030645 | 3940 | 3940 | 3940 | 3940 | 19 |
| 534 | 20240610 | 100700 | 777955785 | 3940 | 3945 | 3945 | 3940 | 4 |
| 535 | 20240610 | 100600 | 777940010 | 3945 | 3945 | 3945 | 3935 | 2134 |
| 536 | 20240610 | 100500 | 769537645 | 3935 | 3935 | 3935 | 3935 | 605 |
| 537 | 20240610 | 100400 | 767156970 | 3945 | 3945 | 3945 | 3945 | 173 |
| 538 | 20240610 | 100300 | 766474485 | 3945 | 3940 | 3945 | 3940 | 1083 |
| 539 | 20240610 | 100200 | 762207185 | 3940 | 3935 | 3940 | 3935 | 952 |
| 540 | 20240610 | 100100 | 758461055 | 3935 | 3935 | 3935 | 3930 | 100 |
| 541 | 20240610 | 100000 | 758067805 | 3940 | 3935 | 3940 | 3935 | 117 |
| 542 | 20240610 | 095900 | 757607225 | 3940 | 3940 | 3940 | 3935 | 24 |
| 543 | 20240610 | 095800 | 757512720 | 3935 | 3940 | 3940 | 3935 | 4 |
| 544 | 20240610 | 095700 | 757496970 | 3940 | 3945 | 3945 | 3940 | 629 |
| 545 | 20240610 | 095600 | 755017170 | 3930 | 3935 | 3935 | 3930 | 152 |
| 546 | 20240610 | 095500 | 754419795 | 3935 | 3940 | 3940 | 3935 | 716 |
| 547 | 20240610 | 095400 | 751602330 | 3935 | 3940 | 3940 | 3935 | 454 |
| 548 | 20240610 | 095300 | 749815825 | 3945 | 3940 | 3945 | 3935 | 2586 |
| 549 | 20240610 | 095200 | 739626990 | 3935 | 3925 | 3935 | 3920 | 2965 |
| 550 | 20240610 | 095100 | 727960115 | 3925 | 3925 | 3925 | 3925 | 10017 |
| 551 | 20240610 | 095000 | 688643390 | 3925 | 3925 | 3930 | 3920 | 7204 |
| 552 | 20240610 | 094900 | 660354555 | 3925 | 3930 | 3930 | 3920 | 811 |
| 553 | 20240610 | 094800 | 657171870 | 3925 | 3930 | 3930 | 3925 | 521 |
| 554 | 20240610 | 094700 | 655126875 | 3925 | 3930 | 3935 | 3925 | 5732 |
| 555 | 20240610 | 094600 | 632603720 | 3930 | 3935 | 3935 | 3930 | 120 |
| 556 | 20240610 | 094500 | 632132105 | 3935 | 3935 | 3935 | 3930 | 91 |
| 557 | 20240610 | 094400 | 631774300 | 3930 | 3930 | 3935 | 3930 | 49 |
| 558 | 20240610 | 094300 | 631581725 | 3935 | 3935 | 3935 | 3930 | 1291 |
| 559 | 20240610 | 094200 | 626501830 | 3935 | 3935 | 3935 | 3935 | 274 |
| 560 | 20240610 | 094100 | 625423640 | 3935 | 3940 | 3940 | 3935 | 989 |
| 561 | 20240610 | 094000 | 621527000 | 3940 | 3940 | 3940 | 3935 | 2376 |
| 562 | 20240610 | 093900 | 612169255 | 3935 | 3940 | 3940 | 3935 | 559 |
| 563 | 20240610 | 093800 | 609969295 | 3940 | 3935 | 3940 | 3935 | 4235 |
| 564 | 20240610 | 093700 | 593287840 | 3935 | 3935 | 3940 | 3935 | 415 |
| 565 | 20240610 | 093600 | 591653850 | 3940 | 3940 | 3940 | 3940 | 43 |
| 566 | 20240610 | 093500 | 591484430 | 3940 | 3935 | 3940 | 3935 | 137 |
| 567 | 20240610 | 093400 | 590944815 | 3935 | 3940 | 3940 | 3935 | 1549 |
| 568 | 20240610 | 093300 | 584849495 | 3940 | 3940 | 3940 | 3940 | 12 |
| 569 | 20240610 | 093200 | 584802215 | 3935 | 3940 | 3940 | 3935 | 61 |
| 570 | 20240610 | 093100 | 584562125 | 3940 | 3940 | 3940 | 3940 | 1229 |
| 571 | 20240610 | 093000 | 579719865 | 3940 | 3940 | 3940 | 3940 | 1 |
| 572 | 20240610 | 092900 | 579715925 | 3945 | 3940 | 3945 | 3940 | 1113 |
| 573 | 20240610 | 092800 | 575330205 | 3940 | 3940 | 3945 | 3935 | 5052 |
| 574 | 20240610 | 092700 | 555427395 | 3945 | 3945 | 3945 | 3940 | 1530 |
| 575 | 20240610 | 092600 | 549398650 | 3945 | 3945 | 3950 | 3945 | 2436 |
| 576 | 20240610 | 092500 | 539784120 | 3945 | 3945 | 3950 | 3935 | 6924 |
| 577 | 20240610 | 092400 | 512505195 | 3950 | 3945 | 3950 | 3945 | 1064 |
| 578 | 20240610 | 092300 | 508307685 | 3945 | 3950 | 3950 | 3935 | 513 |
| 579 | 20240610 | 092200 | 506285615 | 3940 | 3940 | 3950 | 3940 | 106 |
| 580 | 20240610 | 092100 | 505867650 | 3940 | 3955 | 3955 | 3940 | 32 |
| 581 | 20240610 | 092000 | 505741255 | 3935 | 3950 | 3955 | 3930 | 253 |
| 582 | 20240610 | 091900 | 504745325 | 3955 | 3945 | 3955 | 3945 | 2776 |
| 583 | 20240610 | 091800 | 493792375 | 3950 | 3955 | 3955 | 3945 | 731 |
| 584 | 20240610 | 091700 | 490907745 | 3955 | 3935 | 3955 | 3935 | 727 |
| 585 | 20240610 | 091600 | 488046955 | 3930 | 3950 | 3950 | 3930 | 2144 |
| 586 | 20240610 | 091500 | 479599210 | 3950 | 3930 | 3950 | 3925 | 3546 |
| 587 | 20240610 | 091400 | 465661690 | 3925 | 3925 | 3930 | 3920 | 1375 |
| 588 | 20240610 | 091300 | 460269315 | 3925 | 3920 | 3930 | 3920 | 196 |
| 589 | 20240610 | 091200 | 459500180 | 3920 | 3920 | 3920 | 3920 | 1912 |
| 590 | 20240610 | 091100 | 452005140 | 3920 | 3940 | 3940 | 3920 | 4421 |
| 591 | 20240610 | 091000 | 434648090 | 3940 | 3950 | 3950 | 3940 | 3411 |
| 592 | 20240610 | 090900 | 421193800 | 3950 | 3945 | 3955 | 3940 | 1077 |
| 593 | 20240610 | 090800 | 416948875 | 3940 | 3960 | 3970 | 3940 | 8503 |
| 594 | 20240610 | 090700 | 383332875 | 3960 | 3960 | 3970 | 3955 | 4187 |
| 595 | 20240610 | 090600 | 366728870 | 3960 | 3955 | 3970 | 3945 | 8452 |
| 596 | 20240610 | 090500 | 333319320 | 3955 | 3940 | 3955 | 3940 | 2479 |
| 597 | 20240610 | 090400 | 323530775 | 3940 | 3955 | 3960 | 3940 | 2222 |
| 598 | 20240610 | 090300 | 314755235 | 3940 | 3960 | 3995 | 3940 | 18220 |
| 599 | 20240610 | 090200 | 242182945 | 3985 | 3935 | 3990 | 3935 | 30203 |
| 600 | 20240610 | 090100 | 122470480 | 3940 | 3940 | 3940 | 3910 | 2533 |
| 601 | 20240610 | 090000 | 112527810 | 3940 | 3905 | 3940 | 3905 | 28571 |