29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 190100 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 11661 |
| 3 | 20240617 | 190000 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 4 | 20240617 | 185900 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 5 | 20240617 | 185800 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 6 | 20240617 | 185700 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 7 | 20240617 | 185600 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 8 | 20240617 | 185500 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 9 | 20240617 | 185400 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 10 | 20240617 | 185300 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 11 | 20240617 | 185200 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 12 | 20240617 | 185100 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 13 | 20240617 | 185000 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 14 | 20240617 | 184900 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 15 | 20240617 | 184800 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 16 | 20240617 | 184700 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 17 | 20240617 | 184600 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 18 | 20240617 | 184500 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 19 | 20240617 | 184400 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 20 | 20240617 | 184300 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 21 | 20240617 | 184200 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 22 | 20240617 | 184100 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 23 | 20240617 | 184000 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 24 | 20240617 | 183900 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 25 | 20240617 | 183800 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 26 | 20240617 | 183700 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 27 | 20240617 | 183600 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 28 | 20240617 | 183500 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 29 | 20240617 | 183400 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 30 | 20240617 | 183300 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 31 | 20240617 | 183200 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 32 | 20240617 | 183100 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 11661 |
| 33 | 20240617 | 183000 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 34 | 20240617 | 182900 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 35 | 20240617 | 182800 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 36 | 20240617 | 182700 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 37 | 20240617 | 182600 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 38 | 20240617 | 182500 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 39 | 20240617 | 182400 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 40 | 20240617 | 182300 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 41 | 20240617 | 182200 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 42 | 20240617 | 182100 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 43 | 20240617 | 182000 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 44 | 20240617 | 181900 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 45 | 20240617 | 181800 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 46 | 20240617 | 181700 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 47 | 20240617 | 181600 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 48 | 20240617 | 181500 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 49 | 20240617 | 181400 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 50 | 20240617 | 181300 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 51 | 20240617 | 181200 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 52 | 20240617 | 181100 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 53 | 20240617 | 181000 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 54 | 20240617 | 180900 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 55 | 20240617 | 180800 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 56 | 20240617 | 180700 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 57 | 20240617 | 180600 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 58 | 20240617 | 180500 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 59 | 20240617 | 180400 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 60 | 20240617 | 180300 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 61 | 20240617 | 180200 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 62 | 20240617 | 180100 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 11661 |
| 63 | 20240617 | 180000 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 64 | 20240617 | 175900 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 65 | 20240617 | 175800 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 66 | 20240617 | 175700 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 67 | 20240617 | 175600 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 68 | 20240617 | 175500 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 69 | 20240617 | 175400 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 70 | 20240617 | 175300 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 71 | 20240617 | 175200 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 72 | 20240617 | 175100 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 73 | 20240617 | 175000 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 74 | 20240617 | 174900 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 75 | 20240617 | 174800 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 76 | 20240617 | 174700 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 77 | 20240617 | 174600 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 78 | 20240617 | 174500 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 79 | 20240617 | 174400 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 80 | 20240617 | 174300 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 81 | 20240617 | 174200 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 82 | 20240617 | 174100 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 83 | 20240617 | 174000 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 84 | 20240617 | 173900 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 85 | 20240617 | 173800 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 86 | 20240617 | 173700 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 87 | 20240617 | 173600 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 88 | 20240617 | 173500 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 89 | 20240617 | 173400 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 90 | 20240617 | 173300 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 91 | 20240617 | 173200 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 92 | 20240617 | 173100 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 11661 |
| 93 | 20240617 | 173000 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 94 | 20240617 | 172900 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 95 | 20240617 | 172800 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 96 | 20240617 | 172700 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 97 | 20240617 | 172600 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 98 | 20240617 | 172500 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 99 | 20240617 | 172400 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 100 | 20240617 | 172300 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 101 | 20240617 | 172200 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 102 | 20240617 | 172100 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 103 | 20240617 | 172000 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 104 | 20240617 | 171900 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 105 | 20240617 | 171800 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 106 | 20240617 | 171700 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 107 | 20240617 | 171600 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 108 | 20240617 | 171500 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 109 | 20240617 | 171400 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 110 | 20240617 | 171300 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 111 | 20240617 | 171200 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 112 | 20240617 | 171100 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 113 | 20240617 | 171000 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 114 | 20240617 | 170900 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 115 | 20240617 | 170800 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 116 | 20240617 | 170700 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 117 | 20240617 | 170600 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 118 | 20240617 | 170500 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 119 | 20240617 | 170400 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 120 | 20240617 | 170300 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 121 | 20240617 | 170200 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 122 | 20240617 | 170100 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 11661 |
| 123 | 20240617 | 170000 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 124 | 20240617 | 165900 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 125 | 20240617 | 165800 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 126 | 20240617 | 165700 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 127 | 20240617 | 165600 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 128 | 20240617 | 165500 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 129 | 20240617 | 165400 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 130 | 20240617 | 165300 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 131 | 20240617 | 165200 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 132 | 20240617 | 165100 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 133 | 20240617 | 165000 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 134 | 20240617 | 164900 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 135 | 20240617 | 164800 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 136 | 20240617 | 164700 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 137 | 20240617 | 164600 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 138 | 20240617 | 164500 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 139 | 20240617 | 164400 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 140 | 20240617 | 164300 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 141 | 20240617 | 164200 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 142 | 20240617 | 164100 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 143 | 20240617 | 164000 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 144 | 20240617 | 163900 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 145 | 20240617 | 163800 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 146 | 20240617 | 163700 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 147 | 20240617 | 163600 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 148 | 20240617 | 163500 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 149 | 20240617 | 163400 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 150 | 20240617 | 163300 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 151 | 20240617 | 163200 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 152 | 20240617 | 163100 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 11661 |
| 153 | 20240617 | 163000 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 154 | 20240617 | 162900 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 155 | 20240617 | 162800 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 156 | 20240617 | 162700 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 157 | 20240617 | 162600 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 158 | 20240617 | 162500 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 159 | 20240617 | 162400 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 160 | 20240617 | 162300 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 161 | 20240617 | 162200 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 162 | 20240617 | 162100 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 163 | 20240617 | 162000 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 164 | 20240617 | 161900 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 165 | 20240617 | 161800 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 166 | 20240617 | 161700 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 167 | 20240617 | 161600 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 168 | 20240617 | 161500 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 169 | 20240617 | 161400 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 170 | 20240617 | 161300 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 171 | 20240617 | 161200 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 172 | 20240617 | 161100 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 173 | 20240617 | 161000 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 174 | 20240617 | 160900 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 175 | 20240617 | 160800 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 176 | 20240617 | 160700 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 177 | 20240617 | 160600 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 178 | 20240617 | 160500 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 179 | 20240617 | 160400 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 180 | 20240617 | 160300 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 181 | 20240617 | 160200 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 182 | 20240617 | 160100 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 11661 |
| 183 | 20240617 | 160000 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 184 | 20240617 | 155900 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 185 | 20240617 | 155800 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 186 | 20240617 | 155700 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 187 | 20240617 | 155600 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 188 | 20240617 | 155500 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 189 | 20240617 | 155400 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 190 | 20240617 | 155300 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 191 | 20240617 | 155200 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 192 | 20240617 | 155100 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 193 | 20240617 | 155000 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 194 | 20240617 | 154900 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 195 | 20240617 | 154800 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 196 | 20240617 | 154700 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 197 | 20240617 | 154600 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 198 | 20240617 | 154500 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 199 | 20240617 | 154400 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 200 | 20240617 | 154300 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 201 | 20240617 | 154200 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 202 | 20240617 | 154100 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 203 | 20240617 | 154000 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 204 | 20240617 | 153900 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 205 | 20240617 | 153800 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 206 | 20240617 | 153700 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 207 | 20240617 | 153600 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 208 | 20240617 | 153500 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20240617 | 153400 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 210 | 20240617 | 153300 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 211 | 20240617 | 153200 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 212 | 20240617 | 153100 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 11661 |
| 213 | 20240617 | 153000 | 1629195895 | 3840 | 3840 | 3840 | 3840 | 11661 |
| 214 | 20240617 | 152900 | 1584417655 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20240617 | 152800 | 1584417655 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20240617 | 152700 | 1584417655 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20240617 | 152600 | 1584417655 | 3830 | 3830 | 3830 | 3830 | 0 |
| 218 | 20240617 | 152500 | 1584417655 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20240617 | 152400 | 1584417655 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20240617 | 152300 | 1584417655 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20240617 | 152200 | 1584417655 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20240617 | 152100 | 1584417655 | 3830 | 3830 | 3830 | 3830 | 0 |
| 223 | 20240617 | 152000 | 1584417655 | 3830 | 3830 | 3830 | 3830 | 0 |
| 224 | 20240617 | 151900 | 1584417655 | 3830 | 3830 | 3830 | 3830 | 683 |
| 225 | 20240617 | 151800 | 1581801765 | 3830 | 3820 | 3830 | 3820 | 480 |
| 226 | 20240617 | 151700 | 1579966620 | 3825 | 3825 | 3825 | 3820 | 1100 |
| 227 | 20240617 | 151600 | 1575762925 | 3825 | 3820 | 3830 | 3820 | 545 |
| 228 | 20240617 | 151500 | 1573678315 | 3825 | 3825 | 3830 | 3815 | 2994 |
| 229 | 20240617 | 151400 | 1562239945 | 3820 | 3830 | 3830 | 3820 | 1135 |
| 230 | 20240617 | 151300 | 1557903425 | 3830 | 3820 | 3830 | 3815 | 684 |
| 231 | 20240617 | 151200 | 1555290375 | 3820 | 3825 | 3830 | 3815 | 1358 |
| 232 | 20240617 | 151100 | 1550104340 | 3830 | 3825 | 3830 | 3825 | 9 |
| 233 | 20240617 | 151000 | 1550069885 | 3830 | 3830 | 3830 | 3830 | 15 |
| 234 | 20240617 | 150900 | 1550012435 | 3830 | 3835 | 3835 | 3830 | 717 |
| 235 | 20240617 | 150800 | 1547266310 | 3835 | 3830 | 3835 | 3830 | 2023 |
| 236 | 20240617 | 150700 | 1539518205 | 3835 | 3835 | 3835 | 3835 | 730 |
| 237 | 20240617 | 150600 | 1536718655 | 3835 | 3835 | 3835 | 3835 | 188 |
| 238 | 20240617 | 150500 | 1535997675 | 3835 | 3835 | 3835 | 3835 | 55 |
| 239 | 20240617 | 150400 | 1535786750 | 3835 | 3835 | 3835 | 3830 | 22 |
| 240 | 20240617 | 150300 | 1535702385 | 3835 | 3835 | 3835 | 3835 | 0 |
| 241 | 20240617 | 150200 | 1535702385 | 3835 | 3835 | 3835 | 3835 | 47 |
| 242 | 20240617 | 150100 | 1535522140 | 3835 | 3830 | 3835 | 3830 | 81 |
| 243 | 20240617 | 150000 | 1535211905 | 3835 | 3830 | 3835 | 3830 | 34 |
| 244 | 20240617 | 145900 | 1535081620 | 3835 | 3830 | 3835 | 3830 | 3 |
| 245 | 20240617 | 145800 | 1535070120 | 3835 | 3835 | 3835 | 3835 | 8 |
| 246 | 20240617 | 145700 | 1535039440 | 3830 | 3835 | 3835 | 3830 | 2011 |
| 247 | 20240617 | 145600 | 1527327305 | 3835 | 3830 | 3835 | 3830 | 332 |
| 248 | 20240617 | 145500 | 1526054235 | 3835 | 3835 | 3835 | 3835 | 473 |
| 249 | 20240617 | 145400 | 1524240280 | 3835 | 3835 | 3835 | 3835 | 1409 |
| 250 | 20240617 | 145300 | 1518836765 | 3835 | 3830 | 3835 | 3830 | 314 |
| 251 | 20240617 | 145200 | 1517634140 | 3835 | 3830 | 3835 | 3830 | 26 |
| 252 | 20240617 | 145100 | 1517534555 | 3835 | 3830 | 3835 | 3830 | 33 |
| 253 | 20240617 | 145000 | 1517408130 | 3830 | 3830 | 3835 | 3830 | 418 |
| 254 | 20240617 | 144900 | 1515806145 | 3830 | 3830 | 3830 | 3830 | 501 |
| 255 | 20240617 | 144800 | 1513887315 | 3830 | 3830 | 3830 | 3830 | 2 |
| 256 | 20240617 | 144700 | 1513879655 | 3830 | 3830 | 3830 | 3830 | 10 |
| 257 | 20240617 | 144600 | 1513841355 | 3835 | 3830 | 3835 | 3830 | 141 |
| 258 | 20240617 | 144500 | 1513301320 | 3835 | 3835 | 3835 | 3835 | 0 |
| 259 | 20240617 | 144400 | 1513301320 | 3835 | 3825 | 3835 | 3825 | 279 |
| 260 | 20240617 | 144300 | 1512232510 | 3830 | 3830 | 3830 | 3830 | 19 |
| 261 | 20240617 | 144200 | 1512159740 | 3830 | 3830 | 3830 | 3830 | 2 |
| 262 | 20240617 | 144100 | 1512152080 | 3835 | 3830 | 3835 | 3830 | 14 |
| 263 | 20240617 | 144000 | 1512098455 | 3835 | 3830 | 3835 | 3825 | 1052 |
| 264 | 20240617 | 143900 | 1508069670 | 3835 | 3835 | 3835 | 3830 | 628 |
| 265 | 20240617 | 143800 | 1505663560 | 3835 | 3835 | 3835 | 3830 | 105 |
| 266 | 20240617 | 143700 | 1505260895 | 3835 | 3835 | 3835 | 3835 | 128 |
| 267 | 20240617 | 143600 | 1504770015 | 3835 | 3835 | 3835 | 3830 | 32 |
| 268 | 20240617 | 143500 | 1504647445 | 3830 | 3835 | 3835 | 3830 | 408 |
| 269 | 20240617 | 143400 | 1503082920 | 3830 | 3830 | 3830 | 3830 | 165 |
| 270 | 20240617 | 143300 | 1502450970 | 3835 | 3835 | 3835 | 3835 | 0 |
| 271 | 20240617 | 143200 | 1502450970 | 3835 | 3835 | 3835 | 3835 | 0 |
| 272 | 20240617 | 143100 | 1502450970 | 3835 | 3835 | 3835 | 3835 | 1 |
| 273 | 20240617 | 143000 | 1502447135 | 3810 | 3830 | 3830 | 3810 | 3168 |
| 274 | 20240617 | 142900 | 1490355800 | 3830 | 3835 | 3835 | 3830 | 133 |
| 275 | 20240617 | 142800 | 1489846245 | 3835 | 3835 | 3835 | 3830 | 357 |
| 276 | 20240617 | 142700 | 1488478145 | 3835 | 3830 | 3835 | 3830 | 520 |
| 277 | 20240617 | 142600 | 1486486450 | 3830 | 3835 | 3835 | 3830 | 265 |
| 278 | 20240617 | 142500 | 1485470635 | 3835 | 3840 | 3840 | 3835 | 422 |
| 279 | 20240617 | 142400 | 1483852050 | 3840 | 3840 | 3840 | 3835 | 317 |
| 280 | 20240617 | 142300 | 1482636180 | 3840 | 3850 | 3850 | 3835 | 1151 |
| 281 | 20240617 | 142200 | 1478217865 | 3850 | 3845 | 3850 | 3845 | 343 |
| 282 | 20240617 | 142100 | 1476897405 | 3845 | 3850 | 3850 | 3845 | 517 |
| 283 | 20240617 | 142000 | 1474907215 | 3850 | 3845 | 3850 | 3835 | 1522 |
| 284 | 20240617 | 141900 | 1469065035 | 3845 | 3840 | 3845 | 3840 | 169 |
| 285 | 20240617 | 141800 | 1468415655 | 3840 | 3845 | 3845 | 3840 | 65 |
| 286 | 20240617 | 141700 | 1468165965 | 3845 | 3845 | 3845 | 3845 | 307 |
| 287 | 20240617 | 141600 | 1466985550 | 3845 | 3845 | 3845 | 3840 | 44 |
| 288 | 20240617 | 141500 | 1466816380 | 3845 | 3845 | 3845 | 3840 | 247 |
| 289 | 20240617 | 141400 | 1465867715 | 3845 | 3850 | 3850 | 3845 | 91 |
| 290 | 20240617 | 141300 | 1465517740 | 3855 | 3855 | 3855 | 3850 | 421 |
| 291 | 20240617 | 141200 | 1463896155 | 3850 | 3855 | 3855 | 3850 | 2603 |
| 292 | 20240617 | 141100 | 1453864200 | 3855 | 3855 | 3855 | 3850 | 403 |
| 293 | 20240617 | 141000 | 1452311285 | 3850 | 3850 | 3850 | 3850 | 1668 |
| 294 | 20240617 | 140900 | 1445889485 | 3850 | 3845 | 3850 | 3845 | 1379 |
| 295 | 20240617 | 140800 | 1440587040 | 3845 | 3845 | 3845 | 3840 | 1397 |
| 296 | 20240617 | 140700 | 1435222340 | 3845 | 3835 | 3845 | 3835 | 2185 |
| 297 | 20240617 | 140600 | 1426832495 | 3835 | 3835 | 3835 | 3835 | 17 |
| 298 | 20240617 | 140500 | 1426767300 | 3830 | 3830 | 3830 | 3830 | 519 |
| 299 | 20240617 | 140400 | 1424779530 | 3830 | 3830 | 3830 | 3830 | 35 |
| 300 | 20240617 | 140300 | 1424645480 | 3830 | 3830 | 3830 | 3830 | 42 |
| 301 | 20240617 | 140200 | 1424484620 | 3830 | 3830 | 3830 | 3830 | 17 |
| 302 | 20240617 | 140100 | 1424419510 | 3820 | 3825 | 3830 | 3820 | 1630 |
| 303 | 20240617 | 140000 | 1418187920 | 3825 | 3825 | 3825 | 3825 | 4 |
| 304 | 20240617 | 135900 | 1418172620 | 3820 | 3825 | 3825 | 3820 | 2417 |
| 305 | 20240617 | 135800 | 1408935005 | 3830 | 3830 | 3830 | 3830 | 342 |
| 306 | 20240617 | 135700 | 1407625145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 307 | 20240617 | 135600 | 1407625145 | 3835 | 3835 | 3835 | 3835 | 134 |
| 308 | 20240617 | 135500 | 1407111255 | 3835 | 3835 | 3835 | 3835 | 209 |
| 309 | 20240617 | 135400 | 1406309740 | 3835 | 3835 | 3835 | 3835 | 13 |
| 310 | 20240617 | 135300 | 1406259885 | 3835 | 3835 | 3835 | 3835 | 104 |
| 311 | 20240617 | 135200 | 1405861045 | 3830 | 3830 | 3830 | 3830 | 86 |
| 312 | 20240617 | 135100 | 1405531665 | 3830 | 3830 | 3830 | 3830 | 14 |
| 313 | 20240617 | 135000 | 1405478045 | 3835 | 3830 | 3835 | 3830 | 6 |
| 314 | 20240617 | 134900 | 1405455060 | 3830 | 3835 | 3835 | 3830 | 337 |
| 315 | 20240617 | 134800 | 1404164200 | 3830 | 3835 | 3835 | 3830 | 2 |
| 316 | 20240617 | 134700 | 1404156535 | 3835 | 3835 | 3835 | 3835 | 0 |
| 317 | 20240617 | 134600 | 1404156535 | 3835 | 3835 | 3835 | 3835 | 0 |
| 318 | 20240617 | 134500 | 1404156535 | 3835 | 3835 | 3835 | 3835 | 5 |
| 319 | 20240617 | 134400 | 1404137360 | 3835 | 3835 | 3835 | 3835 | 0 |
| 320 | 20240617 | 134300 | 1404137360 | 3835 | 3835 | 3835 | 3835 | 10 |
| 321 | 20240617 | 134200 | 1404099010 | 3835 | 3835 | 3835 | 3835 | 326 |
| 322 | 20240617 | 134100 | 1402848800 | 3840 | 3840 | 3840 | 3840 | 963 |
| 323 | 20240617 | 134000 | 1399150880 | 3840 | 3840 | 3840 | 3840 | 0 |
| 324 | 20240617 | 133900 | 1399150880 | 3840 | 3835 | 3840 | 3835 | 77 |
| 325 | 20240617 | 133800 | 1398855580 | 3835 | 3835 | 3835 | 3835 | 1 |
| 326 | 20240617 | 133700 | 1398851745 | 3835 | 3835 | 3835 | 3835 | 1142 |
| 327 | 20240617 | 133600 | 1394472175 | 3840 | 3840 | 3840 | 3840 | 8 |
| 328 | 20240617 | 133500 | 1394441455 | 3840 | 3840 | 3840 | 3840 | 0 |
| 329 | 20240617 | 133400 | 1394441455 | 3840 | 3840 | 3840 | 3840 | 4 |
| 330 | 20240617 | 133300 | 1394426095 | 3835 | 3840 | 3840 | 3835 | 79 |
| 331 | 20240617 | 133200 | 1394123120 | 3835 | 3835 | 3835 | 3835 | 181 |
| 332 | 20240617 | 133100 | 1393428985 | 3830 | 3830 | 3830 | 3830 | 0 |
| 333 | 20240617 | 133000 | 1393428985 | 3830 | 3830 | 3830 | 3830 | 94 |
| 334 | 20240617 | 132900 | 1393068965 | 3835 | 3835 | 3840 | 3835 | 21 |
| 335 | 20240617 | 132800 | 1392988425 | 3835 | 3835 | 3835 | 3835 | 3 |
| 336 | 20240617 | 132700 | 1392976920 | 3840 | 3835 | 3840 | 3835 | 76 |
| 337 | 20240617 | 132600 | 1392685205 | 3840 | 3840 | 3845 | 3840 | 4193 |
| 338 | 20240617 | 132500 | 1376584080 | 3845 | 3840 | 3845 | 3840 | 1089 |
| 339 | 20240617 | 132400 | 1372402310 | 3840 | 3840 | 3840 | 3840 | 17 |
| 340 | 20240617 | 132300 | 1372337030 | 3845 | 3845 | 3845 | 3845 | 171 |
| 341 | 20240617 | 132200 | 1371679535 | 3845 | 3845 | 3845 | 3845 | 1 |
| 342 | 20240617 | 132100 | 1371675690 | 3845 | 3845 | 3845 | 3845 | 122 |
| 343 | 20240617 | 132000 | 1371206600 | 3845 | 3845 | 3845 | 3845 | 68 |
| 344 | 20240617 | 131900 | 1370945140 | 3845 | 3845 | 3845 | 3845 | 4 |
| 345 | 20240617 | 131800 | 1370929760 | 3845 | 3845 | 3845 | 3845 | 3 |
| 346 | 20240617 | 131700 | 1370918225 | 3845 | 3840 | 3845 | 3830 | 102 |
| 347 | 20240617 | 131600 | 1370527520 | 3845 | 3845 | 3845 | 3845 | 1 |
| 348 | 20240617 | 131500 | 1370523675 | 3845 | 3845 | 3845 | 3840 | 32 |
| 349 | 20240617 | 131400 | 1370400640 | 3845 | 3850 | 3850 | 3840 | 660 |
| 350 | 20240617 | 131300 | 1367859930 | 3850 | 3850 | 3850 | 3850 | 30 |
| 351 | 20240617 | 131200 | 1367744430 | 3855 | 3850 | 3855 | 3850 | 31 |
| 352 | 20240617 | 131100 | 1367625075 | 3850 | 3835 | 3855 | 3835 | 6224 |
| 353 | 20240617 | 131000 | 1343673235 | 3830 | 3830 | 3835 | 3830 | 415 |
| 354 | 20240617 | 130900 | 1342083775 | 3830 | 3830 | 3830 | 3830 | 56 |
| 355 | 20240617 | 130800 | 1341869295 | 3830 | 3830 | 3830 | 3830 | 0 |
| 356 | 20240617 | 130700 | 1341869295 | 3830 | 3825 | 3830 | 3820 | 56 |
| 357 | 20240617 | 130600 | 1341655320 | 3830 | 3830 | 3830 | 3830 | 5 |
| 358 | 20240617 | 130500 | 1341636170 | 3830 | 3825 | 3830 | 3820 | 134 |
| 359 | 20240617 | 130400 | 1341124265 | 3825 | 3825 | 3830 | 3825 | 429 |
| 360 | 20240617 | 130300 | 1339483335 | 3830 | 3830 | 3830 | 3830 | 142 |
| 361 | 20240617 | 130200 | 1338939475 | 3830 | 3830 | 3830 | 3825 | 14 |
| 362 | 20240617 | 130100 | 1338885905 | 3830 | 3830 | 3830 | 3830 | 5 |
| 363 | 20240617 | 130000 | 1338866755 | 3825 | 3830 | 3830 | 3825 | 95 |
| 364 | 20240617 | 125900 | 1338503345 | 3830 | 3830 | 3830 | 3825 | 18 |
| 365 | 20240617 | 125800 | 1338434480 | 3825 | 3825 | 3825 | 3825 | 288 |
| 366 | 20240617 | 125700 | 1337332880 | 3825 | 3825 | 3825 | 3825 | 0 |
| 367 | 20240617 | 125600 | 1337332880 | 3825 | 3825 | 3825 | 3825 | 5 |
| 368 | 20240617 | 125500 | 1337313755 | 3825 | 3820 | 3825 | 3820 | 14 |
| 369 | 20240617 | 125400 | 1337260270 | 3825 | 3825 | 3825 | 3825 | 15 |
| 370 | 20240617 | 125300 | 1337202895 | 3825 | 3825 | 3825 | 3825 | 13 |
| 371 | 20240617 | 125200 | 1337153170 | 3825 | 3820 | 3825 | 3820 | 38 |
| 372 | 20240617 | 125100 | 1337008000 | 3815 | 3815 | 3815 | 3815 | 0 |
| 373 | 20240617 | 125000 | 1337008000 | 3815 | 3835 | 3835 | 3810 | 10608 |
| 374 | 20240617 | 124900 | 1296458815 | 3825 | 3845 | 3845 | 3825 | 3918 |
| 375 | 20240617 | 124800 | 1281433015 | 3850 | 3850 | 3850 | 3850 | 2 |
| 376 | 20240617 | 124700 | 1281425315 | 3845 | 3855 | 3855 | 3845 | 266 |
| 377 | 20240617 | 124600 | 1280400220 | 3855 | 3850 | 3855 | 3845 | 21 |
| 378 | 20240617 | 124500 | 1280319450 | 3855 | 3845 | 3855 | 3845 | 2794 |
| 379 | 20240617 | 124400 | 1269565690 | 3845 | 3845 | 3845 | 3845 | 101 |
| 380 | 20240617 | 124300 | 1269177345 | 3845 | 3845 | 3845 | 3845 | 0 |
| 381 | 20240617 | 124200 | 1269177345 | 3845 | 3845 | 3845 | 3845 | 0 |
| 382 | 20240617 | 124100 | 1269177345 | 3845 | 3835 | 3845 | 3835 | 122 |
| 383 | 20240617 | 124000 | 1268708725 | 3840 | 3835 | 3840 | 3835 | 21 |
| 384 | 20240617 | 123900 | 1268628140 | 3840 | 3840 | 3840 | 3840 | 3 |
| 385 | 20240617 | 123800 | 1268616620 | 3840 | 3840 | 3840 | 3840 | 2335 |
| 386 | 20240617 | 123700 | 1259650220 | 3840 | 3840 | 3840 | 3840 | 935 |
| 387 | 20240617 | 123600 | 1256059820 | 3840 | 3835 | 3840 | 3835 | 70 |
| 388 | 20240617 | 123500 | 1255791365 | 3835 | 3840 | 3840 | 3835 | 903 |
| 389 | 20240617 | 123400 | 1252326610 | 3840 | 3840 | 3840 | 3840 | 711 |
| 390 | 20240617 | 123300 | 1249596370 | 3835 | 3835 | 3835 | 3835 | 2 |
| 391 | 20240617 | 123200 | 1249588700 | 3840 | 3835 | 3840 | 3835 | 501 |
| 392 | 20240617 | 123100 | 1247667360 | 3835 | 3835 | 3835 | 3835 | 9 |
| 393 | 20240617 | 123000 | 1247632845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 394 | 20240617 | 122900 | 1247632845 | 3840 | 3840 | 3840 | 3835 | 847 |
| 395 | 20240617 | 122800 | 1244380575 | 3840 | 3840 | 3840 | 3840 | 413 |
| 396 | 20240617 | 122700 | 1242794655 | 3840 | 3840 | 3840 | 3840 | 167 |
| 397 | 20240617 | 122600 | 1242153375 | 3840 | 3840 | 3840 | 3840 | 51 |
| 398 | 20240617 | 122500 | 1241957535 | 3845 | 3845 | 3845 | 3845 | 10 |
| 399 | 20240617 | 122400 | 1241919085 | 3840 | 3840 | 3840 | 3840 | 0 |
| 400 | 20240617 | 122300 | 1241919085 | 3840 | 3830 | 3845 | 3830 | 346 |
| 401 | 20240617 | 122200 | 1240591075 | 3845 | 3845 | 3845 | 3845 | 0 |
| 402 | 20240617 | 122100 | 1240591075 | 3845 | 3830 | 3845 | 3830 | 176 |
| 403 | 20240617 | 122000 | 1239916980 | 3830 | 3850 | 3850 | 3830 | 5223 |
| 404 | 20240617 | 121900 | 1219858475 | 3850 | 3850 | 3850 | 3845 | 560 |
| 405 | 20240617 | 121800 | 1217702485 | 3855 | 3850 | 3855 | 3850 | 43 |
| 406 | 20240617 | 121700 | 1217536930 | 3850 | 3850 | 3850 | 3850 | 794 |
| 407 | 20240617 | 121600 | 1214480030 | 3855 | 3855 | 3855 | 3855 | 50 |
| 408 | 20240617 | 121500 | 1214287280 | 3855 | 3845 | 3855 | 3845 | 743 |
| 409 | 20240617 | 121400 | 1211427965 | 3850 | 3850 | 3850 | 3850 | 0 |
| 410 | 20240617 | 121300 | 1211427965 | 3850 | 3850 | 3850 | 3850 | 3 |
| 411 | 20240617 | 121200 | 1211416415 | 3845 | 3845 | 3845 | 3845 | 51 |
| 412 | 20240617 | 121100 | 1211220320 | 3845 | 3845 | 3845 | 3845 | 100 |
| 413 | 20240617 | 121000 | 1210835820 | 3845 | 3845 | 3845 | 3845 | 100 |
| 414 | 20240617 | 120900 | 1210451320 | 3850 | 3850 | 3850 | 3850 | 486 |
| 415 | 20240617 | 120800 | 1208580220 | 3855 | 3855 | 3855 | 3855 | 408 |
| 416 | 20240617 | 120700 | 1207007380 | 3855 | 3855 | 3855 | 3850 | 730 |
| 417 | 20240617 | 120600 | 1204193380 | 3855 | 3855 | 3860 | 3855 | 1938 |
| 418 | 20240617 | 120500 | 1196718535 | 3855 | 3855 | 3860 | 3855 | 5376 |
| 419 | 20240617 | 120400 | 1175983900 | 3850 | 3850 | 3855 | 3850 | 3148 |
| 420 | 20240617 | 120300 | 1163857320 | 3850 | 3845 | 3850 | 3845 | 730 |
| 421 | 20240617 | 120200 | 1161049065 | 3840 | 3845 | 3845 | 3830 | 1826 |
| 422 | 20240617 | 120100 | 1154044925 | 3845 | 3850 | 3850 | 3840 | 3904 |
| 423 | 20240617 | 120000 | 1139042250 | 3845 | 3855 | 3855 | 3845 | 3377 |
| 424 | 20240617 | 115900 | 1126036680 | 3860 | 3855 | 3860 | 3855 | 4117 |
| 425 | 20240617 | 115800 | 1110149260 | 3855 | 3850 | 3860 | 3850 | 5173 |
| 426 | 20240617 | 115700 | 1090218105 | 3845 | 3835 | 3845 | 3835 | 714 |
| 427 | 20240617 | 115600 | 1087475830 | 3835 | 3840 | 3840 | 3835 | 1765 |
| 428 | 20240617 | 115500 | 1080706905 | 3840 | 3840 | 3840 | 3840 | 340 |
| 429 | 20240617 | 115400 | 1079401305 | 3840 | 3830 | 3840 | 3830 | 717 |
| 430 | 20240617 | 115300 | 1076649460 | 3830 | 3820 | 3830 | 3820 | 16 |
| 431 | 20240617 | 115200 | 1076588240 | 3820 | 3830 | 3835 | 3820 | 834 |
| 432 | 20240617 | 115100 | 1073394545 | 3830 | 3830 | 3830 | 3830 | 157 |
| 433 | 20240617 | 115000 | 1072793235 | 3830 | 3835 | 3835 | 3830 | 1562 |
| 434 | 20240617 | 114900 | 1066809015 | 3840 | 3835 | 3840 | 3835 | 595 |
| 435 | 20240617 | 114800 | 1064525060 | 3840 | 3840 | 3840 | 3830 | 2236 |
| 436 | 20240617 | 114700 | 1055945290 | 3850 | 3850 | 3850 | 3850 | 306 |
| 437 | 20240617 | 114600 | 1054767190 | 3840 | 3850 | 3850 | 3840 | 3806 |
| 438 | 20240617 | 114500 | 1040130445 | 3855 | 3860 | 3860 | 3855 | 2337 |
| 439 | 20240617 | 114400 | 1031116305 | 3855 | 3845 | 3860 | 3845 | 5376 |
| 440 | 20240617 | 114300 | 1010406585 | 3845 | 3835 | 3850 | 3835 | 6575 |
| 441 | 20240617 | 114200 | 985142910 | 3840 | 3835 | 3840 | 3835 | 420 |
| 442 | 20240617 | 114100 | 983530115 | 3840 | 3830 | 3840 | 3830 | 5001 |
| 443 | 20240617 | 114000 | 964351565 | 3820 | 3835 | 3835 | 3820 | 4937 |
| 444 | 20240617 | 113900 | 945467200 | 3835 | 3825 | 3835 | 3825 | 400 |
| 445 | 20240617 | 113800 | 943935910 | 3820 | 3810 | 3820 | 3810 | 938 |
| 446 | 20240617 | 113700 | 940352800 | 3825 | 3820 | 3825 | 3810 | 1988 |
| 447 | 20240617 | 113600 | 932766115 | 3820 | 3830 | 3830 | 3820 | 1060 |
| 448 | 20240617 | 113500 | 928708905 | 3830 | 3840 | 3840 | 3830 | 2065 |
| 449 | 20240617 | 113400 | 920786395 | 3830 | 3850 | 3850 | 3825 | 1203 |
| 450 | 20240617 | 113300 | 916179390 | 3850 | 3850 | 3850 | 3845 | 254 |
| 451 | 20240617 | 113200 | 915202035 | 3850 | 3850 | 3850 | 3850 | 425 |
| 452 | 20240617 | 113100 | 913565785 | 3855 | 3840 | 3855 | 3825 | 1752 |
| 453 | 20240617 | 113000 | 906841000 | 3845 | 3860 | 3865 | 3845 | 3001 |
| 454 | 20240617 | 112900 | 895256140 | 3845 | 3815 | 3870 | 3815 | 66923 |
| 455 | 20240617 | 112800 | 638678065 | 3815 | 3815 | 3815 | 3815 | 3704 |
| 456 | 20240617 | 112700 | 624547305 | 3810 | 3800 | 3810 | 3800 | 1449 |
| 457 | 20240617 | 112600 | 619027715 | 3800 | 3805 | 3805 | 3800 | 300 |
| 458 | 20240617 | 112500 | 617887250 | 3805 | 3805 | 3805 | 3805 | 827 |
| 459 | 20240617 | 112400 | 614740515 | 3810 | 3810 | 3810 | 3810 | 308 |
| 460 | 20240617 | 112300 | 613567035 | 3805 | 3805 | 3805 | 3800 | 1367 |
| 461 | 20240617 | 112200 | 608367275 | 3800 | 3800 | 3800 | 3800 | 677 |
| 462 | 20240617 | 112100 | 605794675 | 3795 | 3800 | 3800 | 3795 | 909 |
| 463 | 20240617 | 112000 | 602343265 | 3800 | 3800 | 3800 | 3800 | 3 |
| 464 | 20240617 | 111900 | 602331865 | 3800 | 3800 | 3800 | 3800 | 550 |
| 465 | 20240617 | 111800 | 600241865 | 3800 | 3800 | 3800 | 3800 | 40 |
| 466 | 20240617 | 111700 | 600089865 | 3800 | 3795 | 3800 | 3795 | 557 |
| 467 | 20240617 | 111600 | 597974615 | 3795 | 3795 | 3795 | 3795 | 0 |
| 468 | 20240617 | 111500 | 597974615 | 3795 | 3795 | 3795 | 3795 | 0 |
| 469 | 20240617 | 111400 | 597974615 | 3795 | 3795 | 3795 | 3795 | 2 |
| 470 | 20240617 | 111300 | 597967025 | 3790 | 3800 | 3800 | 3790 | 811 |
| 471 | 20240617 | 111200 | 594885950 | 3810 | 3810 | 3810 | 3810 | 10 |
| 472 | 20240617 | 111100 | 594847850 | 3815 | 3815 | 3815 | 3815 | 0 |
| 473 | 20240617 | 111000 | 594847850 | 3815 | 3795 | 3815 | 3790 | 278 |
| 474 | 20240617 | 110900 | 593792445 | 3795 | 3800 | 3800 | 3795 | 263 |
| 475 | 20240617 | 110800 | 592794105 | 3800 | 3805 | 3810 | 3800 | 2166 |
| 476 | 20240617 | 110700 | 584562615 | 3815 | 3815 | 3815 | 3815 | 20 |
| 477 | 20240617 | 110600 | 584486315 | 3815 | 3820 | 3820 | 3815 | 154 |
| 478 | 20240617 | 110500 | 583898800 | 3815 | 3810 | 3815 | 3805 | 1034 |
| 479 | 20240617 | 110400 | 579957220 | 3810 | 3810 | 3810 | 3805 | 674 |
| 480 | 20240617 | 110300 | 577389285 | 3810 | 3810 | 3810 | 3810 | 126 |
| 481 | 20240617 | 110200 | 576909225 | 3810 | 3810 | 3810 | 3805 | 807 |
| 482 | 20240617 | 110100 | 573834680 | 3810 | 3805 | 3810 | 3805 | 231 |
| 483 | 20240617 | 110000 | 572954755 | 3810 | 3805 | 3810 | 3805 | 973 |
| 484 | 20240617 | 105900 | 569248085 | 3805 | 3805 | 3805 | 3805 | 26 |
| 485 | 20240617 | 105800 | 569149155 | 3810 | 3810 | 3810 | 3810 | 1 |
| 486 | 20240617 | 105700 | 569145345 | 3785 | 3800 | 3800 | 3785 | 1984 |
| 487 | 20240617 | 105600 | 561625910 | 3805 | 3810 | 3810 | 3805 | 112 |
| 488 | 20240617 | 105500 | 561199740 | 3810 | 3810 | 3810 | 3800 | 1629 |
| 489 | 20240617 | 105400 | 554993750 | 3820 | 3820 | 3820 | 3810 | 332 |
| 490 | 20240617 | 105300 | 553728010 | 3820 | 3810 | 3820 | 3810 | 1557 |
| 491 | 20240617 | 105200 | 547787155 | 3800 | 3785 | 3815 | 3785 | 21276 |
| 492 | 20240617 | 105100 | 467005450 | 3785 | 3785 | 3785 | 3785 | 250 |
| 493 | 20240617 | 105000 | 466059200 | 3785 | 3785 | 3785 | 3785 | 0 |
| 494 | 20240617 | 104900 | 466059200 | 3785 | 3785 | 3785 | 3785 | 293 |
| 495 | 20240617 | 104800 | 464950195 | 3785 | 3785 | 3785 | 3785 | 3 |
| 496 | 20240617 | 104700 | 464938840 | 3790 | 3785 | 3790 | 3785 | 1608 |
| 497 | 20240617 | 104600 | 458849200 | 3785 | 3785 | 3785 | 3785 | 430 |
| 498 | 20240617 | 104500 | 457221650 | 3785 | 3785 | 3785 | 3785 | 1070 |
| 499 | 20240617 | 104400 | 453171700 | 3785 | 3780 | 3785 | 3780 | 293 |
| 500 | 20240617 | 104300 | 452064150 | 3780 | 3780 | 3780 | 3780 | 389 |
| 501 | 20240617 | 104200 | 450593730 | 3780 | 3780 | 3780 | 3780 | 150 |
| 502 | 20240617 | 104100 | 450026730 | 3780 | 3780 | 3780 | 3780 | 638 |
| 503 | 20240617 | 104000 | 447615090 | 3780 | 3775 | 3780 | 3775 | 586 |
| 504 | 20240617 | 103900 | 445400790 | 3775 | 3775 | 3775 | 3775 | 289 |
| 505 | 20240617 | 103800 | 444309815 | 3775 | 3775 | 3775 | 3775 | 0 |
| 506 | 20240617 | 103700 | 444309815 | 3775 | 3775 | 3775 | 3775 | 10 |
| 507 | 20240617 | 103600 | 444272065 | 3775 | 3775 | 3775 | 3775 | 40 |
| 508 | 20240617 | 103500 | 444121065 | 3775 | 3770 | 3775 | 3770 | 1028 |
| 509 | 20240617 | 103400 | 440244055 | 3770 | 3770 | 3770 | 3755 | 450 |
| 510 | 20240617 | 103300 | 438547570 | 3770 | 3770 | 3770 | 3770 | 70 |
| 511 | 20240617 | 103200 | 438283670 | 3770 | 3770 | 3770 | 3770 | 63 |
| 512 | 20240617 | 103100 | 438046160 | 3770 | 3760 | 3770 | 3760 | 65 |
| 513 | 20240617 | 103000 | 437801600 | 3760 | 3760 | 3760 | 3760 | 0 |
| 514 | 20240617 | 102900 | 437801600 | 3760 | 3760 | 3760 | 3760 | 18 |
| 515 | 20240617 | 102800 | 437733920 | 3760 | 3760 | 3760 | 3760 | 230 |
| 516 | 20240617 | 102700 | 436869120 | 3750 | 3750 | 3750 | 3750 | 88 |
| 517 | 20240617 | 102600 | 436539120 | 3750 | 3760 | 3760 | 3750 | 30 |
| 518 | 20240617 | 102500 | 436426520 | 3750 | 3750 | 3750 | 3750 | 0 |
| 519 | 20240617 | 102400 | 436426520 | 3750 | 3760 | 3760 | 3750 | 705 |
| 520 | 20240617 | 102300 | 433778150 | 3755 | 3755 | 3755 | 3755 | 159 |
| 521 | 20240617 | 102200 | 433181105 | 3755 | 3755 | 3755 | 3755 | 0 |
| 522 | 20240617 | 102100 | 433181105 | 3755 | 3755 | 3755 | 3755 | 0 |
| 523 | 20240617 | 102000 | 433181105 | 3755 | 3755 | 3755 | 3755 | 0 |
| 524 | 20240617 | 101900 | 433181105 | 3755 | 3755 | 3755 | 3755 | 0 |
| 525 | 20240617 | 101800 | 433181105 | 3755 | 3755 | 3755 | 3755 | 0 |
| 526 | 20240617 | 101700 | 433181105 | 3755 | 3760 | 3760 | 3755 | 73 |
| 527 | 20240617 | 101600 | 432906965 | 3760 | 3755 | 3760 | 3755 | 51 |
| 528 | 20240617 | 101500 | 432715455 | 3760 | 3760 | 3760 | 3760 | 0 |
| 529 | 20240617 | 101400 | 432715455 | 3760 | 3760 | 3760 | 3760 | 105 |
| 530 | 20240617 | 101300 | 432320655 | 3760 | 3755 | 3760 | 3755 | 417 |
| 531 | 20240617 | 101200 | 430754775 | 3755 | 3755 | 3755 | 3755 | 580 |
| 532 | 20240617 | 101100 | 428576875 | 3755 | 3760 | 3760 | 3755 | 15 |
| 533 | 20240617 | 101000 | 428520525 | 3760 | 3755 | 3760 | 3755 | 271 |
| 534 | 20240617 | 100900 | 427501815 | 3750 | 3750 | 3750 | 3750 | 500 |
| 535 | 20240617 | 100800 | 425626815 | 3750 | 3750 | 3760 | 3750 | 5290 |
| 536 | 20240617 | 100700 | 405788315 | 3750 | 3755 | 3755 | 3750 | 1067 |
| 537 | 20240617 | 100600 | 401784875 | 3755 | 3755 | 3755 | 3755 | 0 |
| 538 | 20240617 | 100500 | 401784875 | 3755 | 3760 | 3760 | 3755 | 2500 |
| 539 | 20240617 | 100400 | 392396740 | 3760 | 3760 | 3760 | 3760 | 31 |
| 540 | 20240617 | 100300 | 392280180 | 3760 | 3765 | 3765 | 3760 | 1456 |
| 541 | 20240617 | 100200 | 386800340 | 3770 | 3760 | 3770 | 3760 | 234 |
| 542 | 20240617 | 100100 | 385919175 | 3760 | 3760 | 3760 | 3760 | 0 |
| 543 | 20240617 | 100000 | 385919175 | 3760 | 3760 | 3760 | 3760 | 534 |
| 544 | 20240617 | 095900 | 383911335 | 3760 | 3760 | 3770 | 3760 | 148 |
| 545 | 20240617 | 095800 | 383354845 | 3760 | 3760 | 3770 | 3760 | 1039 |
| 546 | 20240617 | 095700 | 379445015 | 3760 | 3760 | 3760 | 3760 | 379 |
| 547 | 20240617 | 095600 | 378019975 | 3760 | 3760 | 3760 | 3760 | 222 |
| 548 | 20240617 | 095500 | 377185255 | 3765 | 3770 | 3770 | 3765 | 2095 |
| 549 | 20240617 | 095400 | 369295215 | 3770 | 3770 | 3770 | 3770 | 102 |
| 550 | 20240617 | 095300 | 368910675 | 3770 | 3770 | 3770 | 3770 | 1104 |
| 551 | 20240617 | 095200 | 364748595 | 3770 | 3785 | 3785 | 3770 | 1435 |
| 552 | 20240617 | 095100 | 359333235 | 3780 | 3785 | 3785 | 3780 | 1660 |
| 553 | 20240617 | 095000 | 353056420 | 3785 | 3785 | 3785 | 3785 | 71 |
| 554 | 20240617 | 094900 | 352787685 | 3790 | 3790 | 3790 | 3790 | 5 |
| 555 | 20240617 | 094800 | 352768735 | 3790 | 3790 | 3790 | 3785 | 85 |
| 556 | 20240617 | 094700 | 352446930 | 3795 | 3795 | 3795 | 3795 | 1 |
| 557 | 20240617 | 094600 | 352443135 | 3795 | 3795 | 3795 | 3795 | 220 |
| 558 | 20240617 | 094500 | 351608235 | 3780 | 3780 | 3780 | 3780 | 1 |
| 559 | 20240617 | 094400 | 351604455 | 3795 | 3795 | 3795 | 3795 | 30 |
| 560 | 20240617 | 094300 | 351490605 | 3780 | 3780 | 3780 | 3780 | 1 |
| 561 | 20240617 | 094200 | 351486825 | 3800 | 3800 | 3800 | 3800 | 0 |
| 562 | 20240617 | 094100 | 351486825 | 3800 | 3775 | 3800 | 3775 | 2977 |
| 563 | 20240617 | 094000 | 340180575 | 3775 | 3780 | 3780 | 3775 | 1491 |
| 564 | 20240617 | 093900 | 334544600 | 3780 | 3790 | 3790 | 3780 | 278 |
| 565 | 20240617 | 093800 | 333493525 | 3785 | 3795 | 3795 | 3785 | 513 |
| 566 | 20240617 | 093700 | 331551760 | 3790 | 3795 | 3795 | 3790 | 225 |
| 567 | 20240617 | 093600 | 330698155 | 3795 | 3790 | 3795 | 3790 | 301 |
| 568 | 20240617 | 093500 | 329556360 | 3795 | 3800 | 3800 | 3790 | 662 |
| 569 | 20240617 | 093400 | 327044070 | 3800 | 3800 | 3800 | 3795 | 381 |
| 570 | 20240617 | 093300 | 325597140 | 3800 | 3800 | 3800 | 3800 | 31 |
| 571 | 20240617 | 093200 | 325479340 | 3795 | 3795 | 3800 | 3795 | 2134 |
| 572 | 20240617 | 093100 | 317380805 | 3790 | 3790 | 3790 | 3790 | 1292 |
| 573 | 20240617 | 093000 | 312484125 | 3790 | 3790 | 3790 | 3790 | 310 |
| 574 | 20240617 | 092900 | 311309225 | 3790 | 3785 | 3790 | 3785 | 36 |
| 575 | 20240617 | 092800 | 311172940 | 3795 | 3795 | 3795 | 3785 | 1852 |
| 576 | 20240617 | 092700 | 304162020 | 3795 | 3780 | 3795 | 3780 | 2133 |
| 577 | 20240617 | 092600 | 296073750 | 3785 | 3795 | 3795 | 3785 | 743 |
| 578 | 20240617 | 092500 | 293258975 | 3790 | 3795 | 3795 | 3790 | 326 |
| 579 | 20240617 | 092400 | 292022500 | 3795 | 3790 | 3800 | 3785 | 2553 |
| 580 | 20240617 | 092300 | 282334010 | 3795 | 3775 | 3795 | 3770 | 4239 |
| 581 | 20240617 | 092200 | 266299485 | 3780 | 3775 | 3780 | 3775 | 563 |
| 582 | 20240617 | 092100 | 264174155 | 3780 | 3780 | 3785 | 3780 | 761 |
| 583 | 20240617 | 092000 | 261296415 | 3780 | 3780 | 3785 | 3775 | 790 |
| 584 | 20240617 | 091900 | 258310350 | 3780 | 3785 | 3785 | 3780 | 644 |
| 585 | 20240617 | 091800 | 255873505 | 3770 | 3795 | 3795 | 3770 | 1396 |
| 586 | 20240617 | 091700 | 250604045 | 3800 | 3805 | 3805 | 3790 | 84 |
| 587 | 20240617 | 091600 | 250284795 | 3805 | 3790 | 3805 | 3785 | 6470 |
| 588 | 20240617 | 091500 | 225739790 | 3790 | 3810 | 3815 | 3785 | 1502 |
| 589 | 20240617 | 091400 | 220033725 | 3790 | 3780 | 3815 | 3780 | 1803 |
| 590 | 20240617 | 091300 | 213171445 | 3780 | 3770 | 3805 | 3770 | 846 |
| 591 | 20240617 | 091200 | 209965160 | 3765 | 3785 | 3805 | 3765 | 1906 |
| 592 | 20240617 | 091100 | 202738655 | 3800 | 3815 | 3825 | 3790 | 11166 |
| 593 | 20240617 | 091000 | 160277440 | 3815 | 3835 | 3845 | 3815 | 4547 |
| 594 | 20240617 | 090900 | 142845300 | 3840 | 3805 | 3850 | 3785 | 19017 |
| 595 | 20240617 | 090800 | 69944545 | 3815 | 3735 | 3820 | 3735 | 11021 |
| 596 | 20240617 | 090700 | 28223265 | 3715 | 3735 | 3755 | 3715 | 608 |
| 597 | 20240617 | 090600 | 25953375 | 3735 | 3710 | 3735 | 3710 | 1696 |
| 598 | 20240617 | 090500 | 19634355 | 3705 | 3715 | 3715 | 3705 | 6 |
| 599 | 20240617 | 090400 | 19612075 | 3715 | 3700 | 3715 | 3700 | 871 |
| 600 | 20240617 | 090300 | 16378765 | 3695 | 3690 | 3695 | 3690 | 44 |
| 601 | 20240617 | 090200 | 16216240 | 3690 | 3685 | 3690 | 3685 | 90 |
| 602 | 20240617 | 090100 | 15884415 | 3680 | 3670 | 3680 | 3670 | 3424 |
| 603 | 20240617 | 090000 | 3316840 | 3665 | 3670 | 3670 | 3665 | 904 |