29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 185400 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 13765 |
| 3 | 20240610 | 185300 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20240610 | 185200 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20240610 | 185100 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20240610 | 185000 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20240610 | 184900 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20240610 | 184800 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20240610 | 184700 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20240610 | 184600 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20240610 | 184500 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20240610 | 184400 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20240610 | 184300 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20240610 | 184200 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20240610 | 184100 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20240610 | 184000 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20240610 | 183900 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20240610 | 183800 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20240610 | 183700 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20240610 | 183600 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20240610 | 183500 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20240610 | 183400 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20240610 | 183300 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20240610 | 183200 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20240610 | 183100 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20240610 | 183000 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20240610 | 182900 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20240610 | 182800 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20240610 | 182700 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20240610 | 182600 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20240610 | 182500 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20240610 | 182400 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 13765 |
| 33 | 20240610 | 182300 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20240610 | 182200 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20240610 | 182100 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20240610 | 182000 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20240610 | 181900 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20240610 | 181800 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20240610 | 181700 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20240610 | 181600 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20240610 | 181500 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20240610 | 181400 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20240610 | 181300 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20240610 | 181200 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20240610 | 181100 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20240610 | 181000 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20240610 | 180900 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20240610 | 180800 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20240610 | 180700 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20240610 | 180600 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20240610 | 180500 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20240610 | 180400 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20240610 | 180300 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20240610 | 180200 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20240610 | 180100 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20240610 | 180000 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20240610 | 175900 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20240610 | 175800 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20240610 | 175700 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20240610 | 175600 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20240610 | 175500 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20240610 | 175400 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 13765 |
| 63 | 20240610 | 175300 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20240610 | 175200 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20240610 | 175100 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20240610 | 175000 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20240610 | 174900 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20240610 | 174800 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20240610 | 174700 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20240610 | 174600 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20240610 | 174500 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20240610 | 174400 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20240610 | 174300 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20240610 | 174200 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20240610 | 174100 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20240610 | 174000 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20240610 | 173900 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20240610 | 173800 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20240610 | 173700 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20240610 | 173600 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20240610 | 173500 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20240610 | 173400 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20240610 | 173300 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20240610 | 173200 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20240610 | 173100 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20240610 | 173000 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20240610 | 172900 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20240610 | 172800 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20240610 | 172700 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20240610 | 172600 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20240610 | 172500 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20240610 | 172400 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 13765 |
| 93 | 20240610 | 172300 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20240610 | 172200 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20240610 | 172100 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20240610 | 172000 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20240610 | 171900 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20240610 | 171800 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20240610 | 171700 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20240610 | 171600 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20240610 | 171500 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20240610 | 171400 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20240610 | 171300 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20240610 | 171200 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20240610 | 171100 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20240610 | 171000 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20240610 | 170900 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20240610 | 170800 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20240610 | 170700 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20240610 | 170600 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20240610 | 170500 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20240610 | 170400 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20240610 | 170300 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20240610 | 170200 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20240610 | 170100 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20240610 | 170000 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20240610 | 165900 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20240610 | 165800 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20240610 | 165700 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20240610 | 165600 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20240610 | 165500 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20240610 | 165400 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 13765 |
| 123 | 20240610 | 165300 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20240610 | 165200 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20240610 | 165100 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20240610 | 165000 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20240610 | 164900 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20240610 | 164800 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20240610 | 164700 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20240610 | 164600 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20240610 | 164500 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20240610 | 164400 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20240610 | 164300 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20240610 | 164200 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20240610 | 164100 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20240610 | 164000 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20240610 | 163900 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20240610 | 163800 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20240610 | 163700 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20240610 | 163600 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20240610 | 163500 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20240610 | 163400 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20240610 | 163300 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20240610 | 163200 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20240610 | 163100 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20240610 | 163000 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20240610 | 162900 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20240610 | 162800 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20240610 | 162700 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20240610 | 162600 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20240610 | 162500 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20240610 | 162400 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 13765 |
| 153 | 20240610 | 162300 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20240610 | 162200 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20240610 | 162100 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20240610 | 162000 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20240610 | 161900 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20240610 | 161800 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20240610 | 161700 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20240610 | 161600 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20240610 | 161500 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20240610 | 161400 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20240610 | 161300 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20240610 | 161200 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20240610 | 161100 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20240610 | 161000 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20240610 | 160900 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20240610 | 160800 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20240610 | 160700 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20240610 | 160600 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20240610 | 160500 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20240610 | 160400 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20240610 | 160300 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20240610 | 160200 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20240610 | 160100 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20240610 | 160000 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20240610 | 155900 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20240610 | 155800 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20240610 | 155700 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20240610 | 155600 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20240610 | 155500 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20240610 | 155400 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 13765 |
| 183 | 20240610 | 155300 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20240610 | 155200 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20240610 | 155100 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20240610 | 155000 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20240610 | 154900 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20240610 | 154800 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20240610 | 154700 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20240610 | 154600 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20240610 | 154500 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20240610 | 154400 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20240610 | 154300 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20240610 | 154200 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20240610 | 154100 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20240610 | 154000 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20240610 | 153900 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20240610 | 153800 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20240610 | 153700 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20240610 | 153600 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20240610 | 153500 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20240610 | 153400 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20240610 | 153300 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20240610 | 153200 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20240610 | 153100 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20240610 | 153000 | 1830772090 | 3700 | 3700 | 3700 | 3700 | 13765 |
| 207 | 20240610 | 152900 | 1779841590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 208 | 20240610 | 152800 | 1779841590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 209 | 20240610 | 152700 | 1779841590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 210 | 20240610 | 152600 | 1779841590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 211 | 20240610 | 152500 | 1779841590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 212 | 20240610 | 152400 | 1779841590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 213 | 20240610 | 152300 | 1779841590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 214 | 20240610 | 152200 | 1779841590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 215 | 20240610 | 152100 | 1779841590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 216 | 20240610 | 152000 | 1779841590 | 3705 | 3705 | 3705 | 3705 | 0 |
| 217 | 20240610 | 151900 | 1779841590 | 3705 | 3715 | 3715 | 3705 | 12425 |
| 218 | 20240610 | 151800 | 1733776565 | 3715 | 3710 | 3715 | 3710 | 1133 |
| 219 | 20240610 | 151700 | 1729573030 | 3710 | 3710 | 3715 | 3710 | 2740 |
| 220 | 20240610 | 151600 | 1719407625 | 3710 | 3710 | 3715 | 3710 | 568 |
| 221 | 20240610 | 151500 | 1717300340 | 3710 | 3715 | 3715 | 3710 | 2166 |
| 222 | 20240610 | 151400 | 1709263530 | 3715 | 3715 | 3715 | 3715 | 24 |
| 223 | 20240610 | 151300 | 1709174370 | 3715 | 3715 | 3715 | 3715 | 14 |
| 224 | 20240610 | 151200 | 1709122360 | 3715 | 3710 | 3715 | 3705 | 1123 |
| 225 | 20240610 | 151100 | 1704960025 | 3710 | 3710 | 3710 | 3710 | 0 |
| 226 | 20240610 | 151000 | 1704960025 | 3710 | 3710 | 3710 | 3710 | 20 |
| 227 | 20240610 | 150900 | 1704885825 | 3710 | 3710 | 3715 | 3705 | 4651 |
| 228 | 20240610 | 150800 | 1687645025 | 3710 | 3715 | 3715 | 3710 | 2389 |
| 229 | 20240610 | 150700 | 1678780755 | 3715 | 3715 | 3715 | 3715 | 0 |
| 230 | 20240610 | 150600 | 1678780755 | 3715 | 3715 | 3715 | 3715 | 0 |
| 231 | 20240610 | 150500 | 1678780755 | 3715 | 3715 | 3715 | 3715 | 283 |
| 232 | 20240610 | 150400 | 1677729410 | 3715 | 3715 | 3715 | 3715 | 1320 |
| 233 | 20240610 | 150300 | 1672825610 | 3715 | 3710 | 3715 | 3710 | 1025 |
| 234 | 20240610 | 150200 | 1669022810 | 3715 | 3710 | 3715 | 3710 | 18 |
| 235 | 20240610 | 150100 | 1668956015 | 3710 | 3710 | 3710 | 3710 | 663 |
| 236 | 20240610 | 150000 | 1666496285 | 3710 | 3710 | 3710 | 3710 | 517 |
| 237 | 20240610 | 145900 | 1664578215 | 3710 | 3710 | 3715 | 3710 | 292 |
| 238 | 20240610 | 145800 | 1663493495 | 3710 | 3710 | 3715 | 3710 | 459 |
| 239 | 20240610 | 145700 | 1661790470 | 3710 | 3715 | 3715 | 3710 | 88 |
| 240 | 20240610 | 145600 | 1661463700 | 3710 | 3715 | 3715 | 3705 | 259 |
| 241 | 20240610 | 145500 | 1660504085 | 3710 | 3710 | 3715 | 3710 | 90 |
| 242 | 20240610 | 145400 | 1660170175 | 3715 | 3710 | 3715 | 3710 | 41 |
| 243 | 20240610 | 145300 | 1660018060 | 3715 | 3715 | 3715 | 3715 | 0 |
| 244 | 20240610 | 145200 | 1660018060 | 3715 | 3715 | 3715 | 3715 | 1 |
| 245 | 20240610 | 145100 | 1660014345 | 3705 | 3705 | 3705 | 3705 | 50 |
| 246 | 20240610 | 145000 | 1659829095 | 3705 | 3705 | 3705 | 3705 | 4 |
| 247 | 20240610 | 144900 | 1659814275 | 3705 | 3705 | 3705 | 3700 | 1003 |
| 248 | 20240610 | 144800 | 1656099570 | 3705 | 3705 | 3705 | 3705 | 2704 |
| 249 | 20240610 | 144700 | 1646081250 | 3710 | 3715 | 3715 | 3710 | 3 |
| 250 | 20240610 | 144600 | 1646070115 | 3715 | 3715 | 3715 | 3715 | 3 |
| 251 | 20240610 | 144500 | 1646058970 | 3715 | 3715 | 3715 | 3715 | 0 |
| 252 | 20240610 | 144400 | 1646058970 | 3715 | 3705 | 3715 | 3705 | 541 |
| 253 | 20240610 | 144300 | 1644052255 | 3715 | 3705 | 3715 | 3700 | 451 |
| 254 | 20240610 | 144200 | 1642382220 | 3705 | 3705 | 3705 | 3705 | 209 |
| 255 | 20240610 | 144100 | 1641607875 | 3705 | 3705 | 3705 | 3705 | 49 |
| 256 | 20240610 | 144000 | 1641426330 | 3705 | 3705 | 3705 | 3700 | 457 |
| 257 | 20240610 | 143900 | 1639733655 | 3705 | 3705 | 3705 | 3705 | 494 |
| 258 | 20240610 | 143800 | 1637903385 | 3705 | 3710 | 3710 | 3705 | 3807 |
| 259 | 20240610 | 143700 | 1623798205 | 3710 | 3710 | 3710 | 3710 | 10 |
| 260 | 20240610 | 143600 | 1623761105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 261 | 20240610 | 143500 | 1623761105 | 3720 | 3720 | 3720 | 3720 | 1 |
| 262 | 20240610 | 143400 | 1623757385 | 3705 | 3710 | 3710 | 3705 | 3799 |
| 263 | 20240610 | 143300 | 1609677385 | 3720 | 3720 | 3720 | 3720 | 1 |
| 264 | 20240610 | 143200 | 1609673665 | 3715 | 3715 | 3715 | 3715 | 273 |
| 265 | 20240610 | 143100 | 1608659470 | 3715 | 3710 | 3715 | 3710 | 1316 |
| 266 | 20240610 | 143000 | 1603776945 | 3710 | 3710 | 3710 | 3710 | 2000 |
| 267 | 20240610 | 142900 | 1596356945 | 3715 | 3715 | 3715 | 3715 | 200 |
| 268 | 20240610 | 142800 | 1595613945 | 3715 | 3715 | 3715 | 3715 | 5 |
| 269 | 20240610 | 142700 | 1595595370 | 3715 | 3715 | 3715 | 3715 | 9 |
| 270 | 20240610 | 142600 | 1595561935 | 3710 | 3715 | 3715 | 3710 | 2713 |
| 271 | 20240610 | 142500 | 1585495390 | 3715 | 3715 | 3715 | 3715 | 241 |
| 272 | 20240610 | 142400 | 1584600075 | 3715 | 3715 | 3715 | 3715 | 759 |
| 273 | 20240610 | 142300 | 1581780390 | 3720 | 3720 | 3720 | 3720 | 149 |
| 274 | 20240610 | 142200 | 1581226110 | 3720 | 3720 | 3720 | 3720 | 1 |
| 275 | 20240610 | 142100 | 1581222390 | 3715 | 3720 | 3720 | 3715 | 14 |
| 276 | 20240610 | 142000 | 1581170320 | 3720 | 3715 | 3720 | 3715 | 500 |
| 277 | 20240610 | 141900 | 1579310400 | 3715 | 3715 | 3715 | 3715 | 102 |
| 278 | 20240610 | 141800 | 1578931470 | 3715 | 3715 | 3715 | 3715 | 1168 |
| 279 | 20240610 | 141700 | 1574592350 | 3715 | 3715 | 3715 | 3715 | 2 |
| 280 | 20240610 | 141600 | 1574584920 | 3715 | 3710 | 3715 | 3710 | 422 |
| 281 | 20240610 | 141500 | 1573019295 | 3715 | 3715 | 3715 | 3715 | 78 |
| 282 | 20240610 | 141400 | 1572729525 | 3710 | 3710 | 3710 | 3705 | 1628 |
| 283 | 20240610 | 141300 | 1566689650 | 3710 | 3710 | 3710 | 3710 | 35 |
| 284 | 20240610 | 141200 | 1566559800 | 3710 | 3710 | 3710 | 3710 | 0 |
| 285 | 20240610 | 141100 | 1566559800 | 3710 | 3710 | 3710 | 3710 | 52 |
| 286 | 20240610 | 141000 | 1566366880 | 3710 | 3705 | 3710 | 3705 | 560 |
| 287 | 20240610 | 140900 | 1564291780 | 3705 | 3715 | 3715 | 3705 | 1699 |
| 288 | 20240610 | 140800 | 1557994310 | 3710 | 3710 | 3710 | 3710 | 1547 |
| 289 | 20240610 | 140700 | 1552254940 | 3710 | 3715 | 3715 | 3710 | 12 |
| 290 | 20240610 | 140600 | 1552210405 | 3715 | 3710 | 3715 | 3705 | 1596 |
| 291 | 20240610 | 140500 | 1546296740 | 3710 | 3710 | 3710 | 3710 | 4546 |
| 292 | 20240610 | 140400 | 1529431080 | 3710 | 3710 | 3710 | 3710 | 2000 |
| 293 | 20240610 | 140300 | 1522011080 | 3710 | 3710 | 3710 | 3710 | 587 |
| 294 | 20240610 | 140200 | 1519833310 | 3710 | 3710 | 3710 | 3710 | 900 |
| 295 | 20240610 | 140100 | 1516494310 | 3715 | 3715 | 3715 | 3715 | 18 |
| 296 | 20240610 | 140000 | 1516427440 | 3710 | 3710 | 3710 | 3710 | 54 |
| 297 | 20240610 | 135900 | 1516227100 | 3720 | 3720 | 3720 | 3720 | 0 |
| 298 | 20240610 | 135800 | 1516227100 | 3720 | 3720 | 3720 | 3720 | 0 |
| 299 | 20240610 | 135700 | 1516227100 | 3720 | 3720 | 3720 | 3715 | 3218 |
| 300 | 20240610 | 135600 | 1504271525 | 3715 | 3715 | 3715 | 3715 | 402 |
| 301 | 20240610 | 135500 | 1502778095 | 3720 | 3720 | 3720 | 3720 | 0 |
| 302 | 20240610 | 135400 | 1502778095 | 3720 | 3720 | 3720 | 3720 | 1 |
| 303 | 20240610 | 135300 | 1502774375 | 3720 | 3720 | 3720 | 3720 | 5 |
| 304 | 20240610 | 135200 | 1502755775 | 3720 | 3720 | 3720 | 3720 | 53 |
| 305 | 20240610 | 135100 | 1502558615 | 3720 | 3720 | 3720 | 3720 | 10 |
| 306 | 20240610 | 135000 | 1502521415 | 3720 | 3720 | 3720 | 3715 | 84 |
| 307 | 20240610 | 134900 | 1502209100 | 3720 | 3720 | 3720 | 3720 | 127 |
| 308 | 20240610 | 134800 | 1501736660 | 3725 | 3725 | 3725 | 3725 | 3 |
| 309 | 20240610 | 134700 | 1501725485 | 3720 | 3720 | 3720 | 3720 | 1000 |
| 310 | 20240610 | 134600 | 1498005485 | 3715 | 3715 | 3715 | 3715 | 50 |
| 311 | 20240610 | 134500 | 1497819735 | 3715 | 3715 | 3715 | 3715 | 30 |
| 312 | 20240610 | 134400 | 1497708285 | 3715 | 3715 | 3715 | 3715 | 300 |
| 313 | 20240610 | 134300 | 1496593785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 314 | 20240610 | 134200 | 1496593785 | 3720 | 3720 | 3720 | 3720 | 1100 |
| 315 | 20240610 | 134100 | 1492501785 | 3725 | 3720 | 3725 | 3720 | 750 |
| 316 | 20240610 | 134000 | 1489708540 | 3725 | 3725 | 3725 | 3725 | 104 |
| 317 | 20240610 | 133900 | 1489321140 | 3720 | 3725 | 3725 | 3720 | 27 |
| 318 | 20240610 | 133800 | 1489220575 | 3715 | 3725 | 3725 | 3715 | 1009 |
| 319 | 20240610 | 133700 | 1485462060 | 3720 | 3720 | 3720 | 3720 | 1035 |
| 320 | 20240610 | 133600 | 1481611860 | 3720 | 3730 | 3730 | 3720 | 1551 |
| 321 | 20240610 | 133500 | 1475827130 | 3725 | 3720 | 3725 | 3720 | 7 |
| 322 | 20240610 | 133400 | 1475801060 | 3725 | 3725 | 3725 | 3725 | 20 |
| 323 | 20240610 | 133300 | 1475726560 | 3720 | 3720 | 3720 | 3720 | 300 |
| 324 | 20240610 | 133200 | 1474610560 | 3720 | 3720 | 3720 | 3720 | 0 |
| 325 | 20240610 | 133100 | 1474610560 | 3720 | 3720 | 3720 | 3720 | 50 |
| 326 | 20240610 | 133000 | 1474424560 | 3730 | 3730 | 3730 | 3730 | 0 |
| 327 | 20240610 | 132900 | 1474424560 | 3730 | 3725 | 3730 | 3725 | 615 |
| 328 | 20240610 | 132800 | 1472133670 | 3730 | 3725 | 3730 | 3725 | 671 |
| 329 | 20240610 | 132700 | 1469634190 | 3725 | 3725 | 3725 | 3725 | 0 |
| 330 | 20240610 | 132600 | 1469634190 | 3725 | 3720 | 3725 | 3720 | 551 |
| 331 | 20240610 | 132500 | 1467584465 | 3720 | 3720 | 3720 | 3720 | 25 |
| 332 | 20240610 | 132400 | 1467491465 | 3725 | 3725 | 3725 | 3720 | 112 |
| 333 | 20240610 | 132300 | 1467074320 | 3725 | 3725 | 3725 | 3725 | 3 |
| 334 | 20240610 | 132200 | 1467063145 | 3725 | 3725 | 3725 | 3725 | 50 |
| 335 | 20240610 | 132100 | 1466876895 | 3725 | 3725 | 3725 | 3725 | 200 |
| 336 | 20240610 | 132000 | 1466131895 | 3725 | 3725 | 3725 | 3725 | 0 |
| 337 | 20240610 | 131900 | 1466131895 | 3725 | 3725 | 3725 | 3725 | 0 |
| 338 | 20240610 | 131800 | 1466131895 | 3725 | 3725 | 3725 | 3725 | 45 |
| 339 | 20240610 | 131700 | 1465964270 | 3725 | 3725 | 3725 | 3725 | 0 |
| 340 | 20240610 | 131600 | 1465964270 | 3725 | 3725 | 3725 | 3725 | 51 |
| 341 | 20240610 | 131500 | 1465774295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 342 | 20240610 | 131400 | 1465774295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 343 | 20240610 | 131300 | 1465774295 | 3715 | 3715 | 3715 | 3715 | 245 |
| 344 | 20240610 | 131200 | 1464864120 | 3720 | 3720 | 3720 | 3720 | 121 |
| 345 | 20240610 | 131100 | 1464414000 | 3720 | 3720 | 3720 | 3720 | 0 |
| 346 | 20240610 | 131000 | 1464414000 | 3720 | 3720 | 3720 | 3720 | 3 |
| 347 | 20240610 | 130900 | 1464402840 | 3715 | 3715 | 3715 | 3715 | 1 |
| 348 | 20240610 | 130800 | 1464399125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 349 | 20240610 | 130700 | 1464399125 | 3715 | 3715 | 3715 | 3715 | 1559 |
| 350 | 20240610 | 130600 | 1458607440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 351 | 20240610 | 130500 | 1458607440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 352 | 20240610 | 130400 | 1458607440 | 3720 | 3720 | 3720 | 3720 | 10 |
| 353 | 20240610 | 130300 | 1458570240 | 3720 | 3720 | 3720 | 3720 | 827 |
| 354 | 20240610 | 130200 | 1455493800 | 3720 | 3720 | 3720 | 3720 | 0 |
| 355 | 20240610 | 130100 | 1455493800 | 3720 | 3725 | 3725 | 3720 | 8 |
| 356 | 20240610 | 130000 | 1455464015 | 3725 | 3720 | 3725 | 3720 | 1845 |
| 357 | 20240610 | 125900 | 1448600585 | 3720 | 3725 | 3725 | 3720 | 188 |
| 358 | 20240610 | 125800 | 1447901210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 359 | 20240610 | 125700 | 1447901210 | 3720 | 3720 | 3720 | 3720 | 337 |
| 360 | 20240610 | 125600 | 1446647570 | 3720 | 3720 | 3720 | 3720 | 0 |
| 361 | 20240610 | 125500 | 1446647570 | 3720 | 3720 | 3720 | 3720 | 0 |
| 362 | 20240610 | 125400 | 1446647570 | 3720 | 3720 | 3720 | 3720 | 0 |
| 363 | 20240610 | 125300 | 1446647570 | 3720 | 3720 | 3720 | 3720 | 500 |
| 364 | 20240610 | 125200 | 1444787570 | 3720 | 3720 | 3720 | 3715 | 529 |
| 365 | 20240610 | 125100 | 1442822310 | 3720 | 3720 | 3720 | 3720 | 12 |
| 366 | 20240610 | 125000 | 1442777670 | 3720 | 3720 | 3720 | 3720 | 1 |
| 367 | 20240610 | 124900 | 1442773950 | 3720 | 3725 | 3725 | 3710 | 389 |
| 368 | 20240610 | 124800 | 1441329000 | 3715 | 3715 | 3715 | 3715 | 130 |
| 369 | 20240610 | 124700 | 1440846050 | 3715 | 3725 | 3725 | 3715 | 20 |
| 370 | 20240610 | 124600 | 1440771650 | 3725 | 3725 | 3725 | 3725 | 0 |
| 371 | 20240610 | 124500 | 1440771650 | 3725 | 3725 | 3725 | 3725 | 0 |
| 372 | 20240610 | 124400 | 1440771650 | 3725 | 3725 | 3725 | 3725 | 1 |
| 373 | 20240610 | 124300 | 1440767925 | 3715 | 3715 | 3715 | 3715 | 0 |
| 374 | 20240610 | 124200 | 1440767925 | 3715 | 3715 | 3715 | 3715 | 65 |
| 375 | 20240610 | 124100 | 1440526450 | 3715 | 3720 | 3725 | 3715 | 34 |
| 376 | 20240610 | 124000 | 1440400125 | 3725 | 3725 | 3725 | 3725 | 0 |
| 377 | 20240610 | 123900 | 1440400125 | 3725 | 3725 | 3725 | 3725 | 100 |
| 378 | 20240610 | 123800 | 1440027625 | 3725 | 3725 | 3725 | 3725 | 127 |
| 379 | 20240610 | 123700 | 1439554550 | 3725 | 3710 | 3725 | 3710 | 8 |
| 380 | 20240610 | 123600 | 1439524765 | 3715 | 3715 | 3715 | 3715 | 435 |
| 381 | 20240610 | 123500 | 1437908740 | 3725 | 3720 | 3725 | 3720 | 6 |
| 382 | 20240610 | 123400 | 1437886395 | 3715 | 3715 | 3715 | 3715 | 0 |
| 383 | 20240610 | 123300 | 1437886395 | 3715 | 3715 | 3715 | 3715 | 0 |
| 384 | 20240610 | 123200 | 1437886395 | 3715 | 3715 | 3715 | 3715 | 0 |
| 385 | 20240610 | 123100 | 1437886395 | 3715 | 3715 | 3715 | 3715 | 621 |
| 386 | 20240610 | 123000 | 1435579380 | 3715 | 3715 | 3715 | 3715 | 100 |
| 387 | 20240610 | 122900 | 1435207880 | 3715 | 3715 | 3715 | 3715 | 384 |
| 388 | 20240610 | 122800 | 1433781320 | 3720 | 3720 | 3720 | 3720 | 10 |
| 389 | 20240610 | 122700 | 1433744120 | 3720 | 3720 | 3720 | 3720 | 0 |
| 390 | 20240610 | 122600 | 1433744120 | 3720 | 3720 | 3720 | 3720 | 0 |
| 391 | 20240610 | 122500 | 1433744120 | 3720 | 3720 | 3720 | 3720 | 721 |
| 392 | 20240610 | 122400 | 1431062000 | 3725 | 3725 | 3725 | 3725 | 0 |
| 393 | 20240610 | 122300 | 1431062000 | 3725 | 3725 | 3725 | 3725 | 0 |
| 394 | 20240610 | 122200 | 1431062000 | 3725 | 3725 | 3725 | 3725 | 1345 |
| 395 | 20240610 | 122100 | 1426051875 | 3720 | 3720 | 3720 | 3720 | 0 |
| 396 | 20240610 | 122000 | 1426051875 | 3720 | 3720 | 3720 | 3720 | 0 |
| 397 | 20240610 | 121900 | 1426051875 | 3720 | 3720 | 3720 | 3720 | 0 |
| 398 | 20240610 | 121800 | 1426051875 | 3720 | 3720 | 3720 | 3720 | 0 |
| 399 | 20240610 | 121700 | 1426051875 | 3720 | 3720 | 3720 | 3720 | 305 |
| 400 | 20240610 | 121600 | 1424917275 | 3715 | 3715 | 3715 | 3715 | 400 |
| 401 | 20240610 | 121500 | 1423431275 | 3715 | 3715 | 3715 | 3715 | 0 |
| 402 | 20240610 | 121400 | 1423431275 | 3715 | 3715 | 3715 | 3715 | 0 |
| 403 | 20240610 | 121300 | 1423431275 | 3715 | 3715 | 3715 | 3715 | 920 |
| 404 | 20240610 | 121200 | 1420013475 | 3715 | 3715 | 3715 | 3715 | 20 |
| 405 | 20240610 | 121100 | 1419939175 | 3705 | 3705 | 3705 | 3705 | 0 |
| 406 | 20240610 | 121000 | 1419939175 | 3705 | 3705 | 3705 | 3705 | 98 |
| 407 | 20240610 | 120900 | 1419576085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 408 | 20240610 | 120800 | 1419576085 | 3705 | 3705 | 3705 | 3705 | 697 |
| 409 | 20240610 | 120700 | 1416993700 | 3715 | 3715 | 3715 | 3715 | 168 |
| 410 | 20240610 | 120600 | 1416369580 | 3705 | 3710 | 3710 | 3705 | 477 |
| 411 | 20240610 | 120500 | 1414601450 | 3705 | 3710 | 3710 | 3705 | 645 |
| 412 | 20240610 | 120400 | 1412210475 | 3710 | 3710 | 3710 | 3710 | 1100 |
| 413 | 20240610 | 120300 | 1408129475 | 3710 | 3705 | 3725 | 3705 | 296 |
| 414 | 20240610 | 120200 | 1407031765 | 3710 | 3710 | 3710 | 3710 | 802 |
| 415 | 20240610 | 120100 | 1404056345 | 3710 | 3710 | 3710 | 3710 | 0 |
| 416 | 20240610 | 120000 | 1404056345 | 3710 | 3710 | 3725 | 3705 | 8876 |
| 417 | 20240610 | 115900 | 1371160610 | 3725 | 3710 | 3725 | 3710 | 2950 |
| 418 | 20240610 | 115800 | 1360216095 | 3725 | 3715 | 3725 | 3715 | 11 |
| 419 | 20240610 | 115700 | 1360175220 | 3725 | 3715 | 3725 | 3715 | 12 |
| 420 | 20240610 | 115600 | 1360130630 | 3710 | 3710 | 3710 | 3710 | 500 |
| 421 | 20240610 | 115500 | 1358275630 | 3730 | 3730 | 3730 | 3730 | 15 |
| 422 | 20240610 | 115400 | 1358219680 | 3730 | 3720 | 3730 | 3720 | 101 |
| 423 | 20240610 | 115300 | 1357843950 | 3730 | 3720 | 3730 | 3720 | 54 |
| 424 | 20240610 | 115200 | 1357643060 | 3730 | 3730 | 3730 | 3730 | 7 |
| 425 | 20240610 | 115100 | 1357616950 | 3730 | 3715 | 3730 | 3715 | 2002 |
| 426 | 20240610 | 115000 | 1350179505 | 3715 | 3715 | 3715 | 3715 | 99 |
| 427 | 20240610 | 114900 | 1349811720 | 3715 | 3715 | 3715 | 3715 | 114 |
| 428 | 20240610 | 114800 | 1349388210 | 3715 | 3715 | 3715 | 3715 | 30 |
| 429 | 20240610 | 114700 | 1349276760 | 3715 | 3715 | 3715 | 3715 | 8 |
| 430 | 20240610 | 114600 | 1349247040 | 3715 | 3715 | 3715 | 3715 | 0 |
| 431 | 20240610 | 114500 | 1349247040 | 3715 | 3715 | 3715 | 3715 | 65 |
| 432 | 20240610 | 114400 | 1349005565 | 3715 | 3715 | 3715 | 3715 | 200 |
| 433 | 20240610 | 114300 | 1348262565 | 3715 | 3710 | 3715 | 3705 | 1670 |
| 434 | 20240610 | 114200 | 1342070145 | 3710 | 3710 | 3710 | 3710 | 107 |
| 435 | 20240610 | 114100 | 1341673175 | 3710 | 3710 | 3710 | 3710 | 7 |
| 436 | 20240610 | 114000 | 1341647205 | 3710 | 3705 | 3710 | 3705 | 19 |
| 437 | 20240610 | 113900 | 1341576765 | 3710 | 3710 | 3710 | 3710 | 11 |
| 438 | 20240610 | 113800 | 1341535955 | 3710 | 3710 | 3710 | 3710 | 1420 |
| 439 | 20240610 | 113700 | 1336267755 | 3710 | 3710 | 3710 | 3710 | 3454 |
| 440 | 20240610 | 113600 | 1323453415 | 3710 | 3715 | 3715 | 3710 | 7960 |
| 441 | 20240610 | 113500 | 1293897460 | 3715 | 3715 | 3715 | 3715 | 189 |
| 442 | 20240610 | 113400 | 1293195325 | 3720 | 3730 | 3730 | 3720 | 203 |
| 443 | 20240610 | 113300 | 1292440135 | 3730 | 3730 | 3730 | 3730 | 0 |
| 444 | 20240610 | 113200 | 1292440135 | 3730 | 3730 | 3730 | 3730 | 460 |
| 445 | 20240610 | 113100 | 1290724335 | 3720 | 3720 | 3720 | 3720 | 817 |
| 446 | 20240610 | 113000 | 1287685095 | 3720 | 3720 | 3720 | 3720 | 100 |
| 447 | 20240610 | 112900 | 1287313095 | 3720 | 3720 | 3720 | 3720 | 0 |
| 448 | 20240610 | 112800 | 1287313095 | 3720 | 3720 | 3720 | 3720 | 500 |
| 449 | 20240610 | 112700 | 1285453095 | 3715 | 3715 | 3715 | 3715 | 4 |
| 450 | 20240610 | 112600 | 1285438235 | 3715 | 3715 | 3715 | 3715 | 0 |
| 451 | 20240610 | 112500 | 1285438235 | 3715 | 3715 | 3715 | 3715 | 0 |
| 452 | 20240610 | 112400 | 1285438235 | 3715 | 3715 | 3715 | 3715 | 0 |
| 453 | 20240610 | 112300 | 1285438235 | 3715 | 3715 | 3715 | 3715 | 0 |
| 454 | 20240610 | 112200 | 1285438235 | 3715 | 3720 | 3720 | 3715 | 2090 |
| 455 | 20240610 | 112100 | 1277667530 | 3725 | 3725 | 3725 | 3725 | 0 |
| 456 | 20240610 | 112000 | 1277667530 | 3725 | 3725 | 3725 | 3725 | 0 |
| 457 | 20240610 | 111900 | 1277667530 | 3725 | 3725 | 3725 | 3725 | 182 |
| 458 | 20240610 | 111800 | 1276989580 | 3725 | 3725 | 3725 | 3725 | 10 |
| 459 | 20240610 | 111700 | 1276952330 | 3720 | 3715 | 3720 | 3715 | 3159 |
| 460 | 20240610 | 111600 | 1265203160 | 3710 | 3710 | 3710 | 3710 | 5 |
| 461 | 20240610 | 111500 | 1265184610 | 3710 | 3710 | 3715 | 3710 | 5199 |
| 462 | 20240610 | 111400 | 1245890705 | 3705 | 3720 | 3720 | 3705 | 11738 |
| 463 | 20240610 | 111300 | 1202325595 | 3715 | 3715 | 3715 | 3715 | 0 |
| 464 | 20240610 | 111200 | 1202325595 | 3715 | 3720 | 3740 | 3715 | 3357 |
| 465 | 20240610 | 111100 | 1189852780 | 3720 | 3720 | 3720 | 3720 | 8 |
| 466 | 20240610 | 111000 | 1189823020 | 3725 | 3725 | 3725 | 3725 | 1 |
| 467 | 20240610 | 110900 | 1189819295 | 3740 | 3715 | 3740 | 3715 | 2161 |
| 468 | 20240610 | 110800 | 1181769180 | 3720 | 3720 | 3720 | 3720 | 111 |
| 469 | 20240610 | 110700 | 1181356260 | 3730 | 3720 | 3730 | 3715 | 4159 |
| 470 | 20240610 | 110600 | 1165885130 | 3730 | 3725 | 3730 | 3720 | 1896 |
| 471 | 20240610 | 110500 | 1158831015 | 3730 | 3730 | 3730 | 3730 | 156 |
| 472 | 20240610 | 110400 | 1158249135 | 3730 | 3730 | 3730 | 3730 | 1 |
| 473 | 20240610 | 110300 | 1158245405 | 3720 | 3730 | 3730 | 3720 | 302 |
| 474 | 20240610 | 110200 | 1157121945 | 3725 | 3730 | 3730 | 3725 | 4 |
| 475 | 20240610 | 110100 | 1157107040 | 3730 | 3720 | 3730 | 3720 | 301 |
| 476 | 20240610 | 110000 | 1155987310 | 3720 | 3730 | 3730 | 3720 | 200 |
| 477 | 20240610 | 105900 | 1155242210 | 3730 | 3730 | 3730 | 3730 | 12 |
| 478 | 20240610 | 105800 | 1155197450 | 3730 | 3730 | 3730 | 3715 | 1602 |
| 479 | 20240610 | 105700 | 1149244725 | 3720 | 3730 | 3730 | 3720 | 998 |
| 480 | 20240610 | 105600 | 1145532155 | 3720 | 3725 | 3730 | 3720 | 623 |
| 481 | 20240610 | 105500 | 1143211230 | 3720 | 3730 | 3730 | 3720 | 401 |
| 482 | 20240610 | 105400 | 1141716500 | 3730 | 3730 | 3730 | 3730 | 982 |
| 483 | 20240610 | 105300 | 1138053640 | 3715 | 3735 | 3735 | 3715 | 10496 |
| 484 | 20240610 | 105200 | 1098986695 | 3730 | 3735 | 3735 | 3730 | 254 |
| 485 | 20240610 | 105100 | 1098038610 | 3735 | 3735 | 3735 | 3735 | 60 |
| 486 | 20240610 | 105000 | 1097814510 | 3735 | 3735 | 3735 | 3735 | 340 |
| 487 | 20240610 | 104900 | 1096544610 | 3735 | 3735 | 3735 | 3735 | 134 |
| 488 | 20240610 | 104800 | 1096044120 | 3735 | 3735 | 3735 | 3735 | 17 |
| 489 | 20240610 | 104700 | 1095980625 | 3735 | 3730 | 3735 | 3730 | 11 |
| 490 | 20240610 | 104600 | 1095939545 | 3735 | 3725 | 3735 | 3725 | 6 |
| 491 | 20240610 | 104500 | 1095917185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 492 | 20240610 | 104400 | 1095917185 | 3725 | 3725 | 3735 | 3725 | 892 |
| 493 | 20240610 | 104300 | 1092594475 | 3725 | 3725 | 3735 | 3720 | 1206 |
| 494 | 20240610 | 104200 | 1088100885 | 3725 | 3725 | 3725 | 3725 | 500 |
| 495 | 20240610 | 104100 | 1086238385 | 3735 | 3735 | 3735 | 3735 | 0 |
| 496 | 20240610 | 104000 | 1086238385 | 3735 | 3725 | 3735 | 3720 | 4417 |
| 497 | 20240610 | 103900 | 1069788440 | 3735 | 3735 | 3735 | 3735 | 0 |
| 498 | 20240610 | 103800 | 1069788440 | 3735 | 3725 | 3735 | 3725 | 121 |
| 499 | 20240610 | 103700 | 1069337705 | 3735 | 3740 | 3740 | 3720 | 10398 |
| 500 | 20240610 | 103600 | 1030625400 | 3740 | 3735 | 3740 | 3735 | 571 |
| 501 | 20240610 | 103500 | 1028492710 | 3740 | 3740 | 3740 | 3740 | 586 |
| 502 | 20240610 | 103400 | 1026301070 | 3740 | 3745 | 3745 | 3740 | 9 |
| 503 | 20240610 | 103300 | 1026267390 | 3745 | 3745 | 3745 | 3745 | 0 |
| 504 | 20240610 | 103200 | 1026267390 | 3745 | 3745 | 3745 | 3745 | 7 |
| 505 | 20240610 | 103100 | 1026241175 | 3745 | 3740 | 3745 | 3720 | 23122 |
| 506 | 20240610 | 103000 | 940004185 | 3740 | 3740 | 3740 | 3740 | 0 |
| 507 | 20240610 | 102900 | 940004185 | 3740 | 3745 | 3745 | 3740 | 4 |
| 508 | 20240610 | 102800 | 939989215 | 3740 | 3745 | 3745 | 3740 | 1864 |
| 509 | 20240610 | 102700 | 933014505 | 3735 | 3735 | 3735 | 3735 | 0 |
| 510 | 20240610 | 102600 | 933014505 | 3735 | 3740 | 3745 | 3735 | 8532 |
| 511 | 20240610 | 102500 | 901127400 | 3740 | 3755 | 3755 | 3740 | 1210 |
| 512 | 20240610 | 102400 | 896597890 | 3745 | 3745 | 3745 | 3745 | 0 |
| 513 | 20240610 | 102300 | 896597890 | 3745 | 3755 | 3755 | 3745 | 1507 |
| 514 | 20240610 | 102200 | 890954105 | 3755 | 3755 | 3755 | 3755 | 1 |
| 515 | 20240610 | 102100 | 890950350 | 3755 | 3755 | 3755 | 3755 | 34 |
| 516 | 20240610 | 102000 | 890822680 | 3745 | 3745 | 3745 | 3745 | 0 |
| 517 | 20240610 | 101900 | 890822680 | 3745 | 3745 | 3745 | 3745 | 227 |
| 518 | 20240610 | 101800 | 889972565 | 3745 | 3750 | 3750 | 3745 | 6857 |
| 519 | 20240610 | 101700 | 864260385 | 3750 | 3760 | 3760 | 3750 | 2799 |
| 520 | 20240610 | 101600 | 853754030 | 3755 | 3760 | 3760 | 3755 | 257 |
| 521 | 20240610 | 101500 | 852787715 | 3760 | 3765 | 3765 | 3760 | 81 |
| 522 | 20240610 | 101400 | 852482980 | 3755 | 3755 | 3755 | 3755 | 0 |
| 523 | 20240610 | 101300 | 852482980 | 3755 | 3765 | 3765 | 3755 | 37 |
| 524 | 20240610 | 101200 | 852343975 | 3755 | 3760 | 3760 | 3755 | 448 |
| 525 | 20240610 | 101100 | 850660220 | 3760 | 3760 | 3760 | 3760 | 230 |
| 526 | 20240610 | 101000 | 849795420 | 3770 | 3765 | 3770 | 3765 | 898 |
| 527 | 20240610 | 100900 | 846414235 | 3755 | 3755 | 3755 | 3755 | 250 |
| 528 | 20240610 | 100800 | 845475485 | 3765 | 3760 | 3765 | 3755 | 592 |
| 529 | 20240610 | 100700 | 843249735 | 3760 | 3760 | 3760 | 3760 | 101 |
| 530 | 20240610 | 100600 | 842869975 | 3755 | 3755 | 3755 | 3755 | 302 |
| 531 | 20240610 | 100500 | 841735965 | 3760 | 3760 | 3760 | 3760 | 81 |
| 532 | 20240610 | 100400 | 841431405 | 3760 | 3760 | 3760 | 3760 | 13 |
| 533 | 20240610 | 100300 | 841382525 | 3760 | 3760 | 3760 | 3760 | 279 |
| 534 | 20240610 | 100200 | 840333485 | 3765 | 3760 | 3765 | 3760 | 698 |
| 535 | 20240610 | 100100 | 837708950 | 3760 | 3755 | 3760 | 3755 | 1042 |
| 536 | 20240610 | 100000 | 833796100 | 3755 | 3750 | 3755 | 3750 | 709 |
| 537 | 20240610 | 095900 | 831137345 | 3750 | 3750 | 3750 | 3750 | 75 |
| 538 | 20240610 | 095800 | 830856095 | 3750 | 3750 | 3750 | 3750 | 170 |
| 539 | 20240610 | 095700 | 830218595 | 3750 | 3750 | 3755 | 3745 | 833 |
| 540 | 20240610 | 095600 | 827096275 | 3750 | 3755 | 3755 | 3750 | 501 |
| 541 | 20240610 | 095500 | 825215025 | 3760 | 3745 | 3760 | 3745 | 4933 |
| 542 | 20240610 | 095400 | 806710335 | 3745 | 3745 | 3745 | 3745 | 1136 |
| 543 | 20240610 | 095300 | 802456015 | 3745 | 3745 | 3745 | 3745 | 104 |
| 544 | 20240610 | 095200 | 802066535 | 3745 | 3745 | 3745 | 3745 | 102 |
| 545 | 20240610 | 095100 | 801684545 | 3745 | 3750 | 3750 | 3745 | 1248 |
| 546 | 20240610 | 095000 | 797008530 | 3750 | 3750 | 3750 | 3750 | 799 |
| 547 | 20240610 | 094900 | 794012280 | 3750 | 3745 | 3750 | 3745 | 42 |
| 548 | 20240610 | 094800 | 793854975 | 3745 | 3745 | 3750 | 3745 | 1475 |
| 549 | 20240610 | 094700 | 788330830 | 3750 | 3740 | 3750 | 3740 | 1018 |
| 550 | 20240610 | 094600 | 784519595 | 3740 | 3730 | 3740 | 3730 | 1032 |
| 551 | 20240610 | 094500 | 780669915 | 3740 | 3730 | 3740 | 3730 | 1144 |
| 552 | 20240610 | 094400 | 776402785 | 3730 | 3730 | 3735 | 3730 | 1229 |
| 553 | 20240610 | 094300 | 771817065 | 3730 | 3730 | 3735 | 3730 | 90 |
| 554 | 20240610 | 094200 | 771481315 | 3730 | 3740 | 3740 | 3730 | 7552 |
| 555 | 20240610 | 094100 | 743302330 | 3740 | 3735 | 3740 | 3735 | 402 |
| 556 | 20240610 | 094000 | 741800010 | 3735 | 3740 | 3740 | 3735 | 4109 |
| 557 | 20240610 | 093900 | 726452395 | 3740 | 3740 | 3740 | 3740 | 37 |
| 558 | 20240610 | 093800 | 726314015 | 3735 | 3735 | 3735 | 3730 | 1050 |
| 559 | 20240610 | 093700 | 722397375 | 3735 | 3735 | 3735 | 3730 | 331 |
| 560 | 20240610 | 093600 | 721161210 | 3730 | 3740 | 3740 | 3730 | 1556 |
| 561 | 20240610 | 093500 | 715353700 | 3730 | 3740 | 3745 | 3730 | 2137 |
| 562 | 20240610 | 093400 | 707366110 | 3740 | 3735 | 3740 | 3730 | 109 |
| 563 | 20240610 | 093300 | 706958720 | 3735 | 3730 | 3740 | 3725 | 390 |
| 564 | 20240610 | 093200 | 705505095 | 3725 | 3740 | 3740 | 3725 | 9727 |
| 565 | 20240610 | 093100 | 669186810 | 3740 | 3740 | 3745 | 3740 | 2260 |
| 566 | 20240610 | 093000 | 660731910 | 3740 | 3745 | 3745 | 3735 | 618 |
| 567 | 20240610 | 092900 | 658420175 | 3735 | 3740 | 3740 | 3735 | 551 |
| 568 | 20240610 | 092800 | 656361325 | 3735 | 3740 | 3745 | 3735 | 812 |
| 569 | 20240610 | 092700 | 653324065 | 3740 | 3740 | 3740 | 3735 | 4184 |
| 570 | 20240610 | 092600 | 637682955 | 3740 | 3745 | 3745 | 3740 | 169 |
| 571 | 20240610 | 092500 | 637050170 | 3745 | 3760 | 3760 | 3745 | 194 |
| 572 | 20240610 | 092400 | 636323625 | 3740 | 3735 | 3745 | 3735 | 175 |
| 573 | 20240610 | 092300 | 635668875 | 3735 | 3750 | 3760 | 3735 | 29616 |
| 574 | 20240610 | 092200 | 524736890 | 3755 | 3765 | 3765 | 3750 | 1836 |
| 575 | 20240610 | 092100 | 517843335 | 3755 | 3760 | 3765 | 3755 | 2668 |
| 576 | 20240610 | 092000 | 507817135 | 3755 | 3755 | 3755 | 3755 | 4002 |
| 577 | 20240610 | 091900 | 492789625 | 3765 | 3765 | 3765 | 3760 | 1402 |
| 578 | 20240610 | 091800 | 487511100 | 3765 | 3755 | 3765 | 3755 | 718 |
| 579 | 20240610 | 091700 | 484810010 | 3750 | 3755 | 3755 | 3750 | 7289 |
| 580 | 20240610 | 091600 | 457465585 | 3760 | 3775 | 3775 | 3760 | 7423 |
| 581 | 20240610 | 091500 | 429518425 | 3775 | 3780 | 3780 | 3775 | 1560 |
| 582 | 20240610 | 091400 | 423627455 | 3775 | 3775 | 3775 | 3770 | 666 |
| 583 | 20240610 | 091300 | 421113425 | 3770 | 3770 | 3785 | 3770 | 472 |
| 584 | 20240610 | 091200 | 419332485 | 3770 | 3770 | 3780 | 3765 | 19647 |
| 585 | 20240610 | 091100 | 345304200 | 3775 | 3775 | 3780 | 3775 | 357 |
| 586 | 20240610 | 091000 | 343956325 | 3780 | 3775 | 3780 | 3775 | 10269 |
| 587 | 20240610 | 090900 | 305154730 | 3780 | 3780 | 3780 | 3775 | 4695 |
| 588 | 20240610 | 090800 | 287407750 | 3780 | 3780 | 3780 | 3775 | 1806 |
| 589 | 20240610 | 090700 | 280584415 | 3780 | 3775 | 3780 | 3775 | 836 |
| 590 | 20240610 | 090600 | 277426195 | 3775 | 3780 | 3800 | 3775 | 6129 |
| 591 | 20240610 | 090500 | 254160065 | 3785 | 3795 | 3800 | 3785 | 2858 |
| 592 | 20240610 | 090400 | 243308150 | 3785 | 3775 | 3785 | 3765 | 16598 |
| 593 | 20240610 | 090300 | 180565655 | 3775 | 3795 | 3800 | 3770 | 8815 |
| 594 | 20240610 | 090200 | 147288765 | 3795 | 3810 | 3815 | 3790 | 14530 |
| 595 | 20240610 | 090100 | 92057705 | 3815 | 3820 | 3835 | 3810 | 14786 |
| 596 | 20240610 | 090000 | 35624620 | 3815 | 3840 | 3840 | 3815 | 9290 |