31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 192400 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 11686 |
| 3 | 20240614 | 192300 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20240614 | 192200 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20240614 | 192100 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20240614 | 192000 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20240614 | 191900 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20240614 | 191800 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20240614 | 191700 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20240614 | 191600 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20240614 | 191500 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20240614 | 191400 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20240614 | 191300 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20240614 | 191200 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20240614 | 191100 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20240614 | 191000 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20240614 | 190900 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20240614 | 190800 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20240614 | 190700 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20240614 | 190600 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20240614 | 190500 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20240614 | 190400 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20240614 | 190300 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20240614 | 190200 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20240614 | 190100 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20240614 | 190000 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20240614 | 185900 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20240614 | 185800 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20240614 | 185700 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20240614 | 185600 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20240614 | 185500 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20240614 | 185400 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 11686 |
| 33 | 20240614 | 185300 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20240614 | 185200 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20240614 | 185100 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20240614 | 185000 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20240614 | 184900 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20240614 | 184800 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20240614 | 184700 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20240614 | 184600 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20240614 | 184500 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20240614 | 184400 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20240614 | 184300 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20240614 | 184200 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20240614 | 184100 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20240614 | 184000 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20240614 | 183900 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20240614 | 183800 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20240614 | 183700 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20240614 | 183600 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20240614 | 183500 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20240614 | 183400 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20240614 | 183300 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20240614 | 183200 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20240614 | 183100 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20240614 | 183000 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20240614 | 182900 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20240614 | 182800 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20240614 | 182700 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20240614 | 182600 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20240614 | 182500 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20240614 | 182400 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 11686 |
| 63 | 20240614 | 182300 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20240614 | 182200 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20240614 | 182100 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20240614 | 182000 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20240614 | 181900 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20240614 | 181800 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20240614 | 181700 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20240614 | 181600 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20240614 | 181500 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20240614 | 181400 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20240614 | 181300 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20240614 | 181200 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20240614 | 181100 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20240614 | 181000 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20240614 | 180900 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20240614 | 180800 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20240614 | 180700 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20240614 | 180600 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20240614 | 180500 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20240614 | 180400 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20240614 | 180300 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20240614 | 180200 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20240614 | 180100 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20240614 | 180000 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20240614 | 175900 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20240614 | 175800 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20240614 | 175700 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20240614 | 175600 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20240614 | 175500 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20240614 | 175400 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 11686 |
| 93 | 20240614 | 175300 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20240614 | 175200 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20240614 | 175100 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20240614 | 175000 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20240614 | 174900 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20240614 | 174800 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20240614 | 174700 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20240614 | 174600 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20240614 | 174500 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20240614 | 174400 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20240614 | 174300 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20240614 | 174200 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20240614 | 174100 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20240614 | 174000 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20240614 | 173900 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20240614 | 173800 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20240614 | 173700 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20240614 | 173600 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20240614 | 173500 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20240614 | 173400 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20240614 | 173300 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20240614 | 173200 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20240614 | 173100 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20240614 | 173000 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20240614 | 172900 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20240614 | 172800 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20240614 | 172700 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20240614 | 172600 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20240614 | 172500 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20240614 | 172400 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 11686 |
| 123 | 20240614 | 172300 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20240614 | 172200 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20240614 | 172100 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20240614 | 172000 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20240614 | 171900 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20240614 | 171800 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20240614 | 171700 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20240614 | 171600 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20240614 | 171500 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20240614 | 171400 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20240614 | 171300 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20240614 | 171200 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20240614 | 171100 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20240614 | 171000 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20240614 | 170900 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20240614 | 170800 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20240614 | 170700 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20240614 | 170600 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20240614 | 170500 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20240614 | 170400 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20240614 | 170300 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20240614 | 170200 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20240614 | 170100 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20240614 | 170000 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20240614 | 165900 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20240614 | 165800 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20240614 | 165700 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20240614 | 165600 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20240614 | 165500 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20240614 | 165400 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 11686 |
| 153 | 20240614 | 165300 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20240614 | 165200 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20240614 | 165100 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20240614 | 165000 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20240614 | 164900 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20240614 | 164800 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20240614 | 164700 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20240614 | 164600 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20240614 | 164500 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20240614 | 164400 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20240614 | 164300 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20240614 | 164200 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20240614 | 164100 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20240614 | 164000 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20240614 | 163900 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20240614 | 163800 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20240614 | 163700 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20240614 | 163600 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20240614 | 163500 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20240614 | 163400 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20240614 | 163300 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20240614 | 163200 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20240614 | 163100 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20240614 | 163000 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20240614 | 162900 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20240614 | 162800 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20240614 | 162700 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20240614 | 162600 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20240614 | 162500 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20240614 | 162400 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 11686 |
| 183 | 20240614 | 162300 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20240614 | 162200 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20240614 | 162100 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20240614 | 162000 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20240614 | 161900 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20240614 | 161800 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20240614 | 161700 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20240614 | 161600 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20240614 | 161500 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20240614 | 161400 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20240614 | 161300 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20240614 | 161200 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20240614 | 161100 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20240614 | 161000 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20240614 | 160900 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20240614 | 160800 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20240614 | 160700 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20240614 | 160600 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20240614 | 160500 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20240614 | 160400 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20240614 | 160300 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20240614 | 160200 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20240614 | 160100 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20240614 | 160000 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20240614 | 155900 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20240614 | 155800 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20240614 | 155700 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20240614 | 155600 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20240614 | 155500 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20240614 | 155400 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 11686 |
| 213 | 20240614 | 155300 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20240614 | 155200 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20240614 | 155100 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20240614 | 155000 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20240614 | 154900 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20240614 | 154800 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20240614 | 154700 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20240614 | 154600 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20240614 | 154500 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20240614 | 154400 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 223 | 20240614 | 154300 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 224 | 20240614 | 154200 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20240614 | 154100 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 226 | 20240614 | 154000 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 227 | 20240614 | 153900 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 228 | 20240614 | 153800 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 229 | 20240614 | 153700 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 230 | 20240614 | 153600 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 231 | 20240614 | 153500 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 232 | 20240614 | 153400 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 233 | 20240614 | 153300 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 234 | 20240614 | 153200 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 235 | 20240614 | 153100 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 236 | 20240614 | 153000 | 2969997255 | 3800 | 3800 | 3800 | 3800 | 11686 |
| 237 | 20240614 | 152900 | 2925590455 | 3820 | 3820 | 3820 | 3820 | 0 |
| 238 | 20240614 | 152800 | 2925590455 | 3820 | 3820 | 3820 | 3820 | 0 |
| 239 | 20240614 | 152700 | 2925590455 | 3820 | 3820 | 3820 | 3820 | 0 |
| 240 | 20240614 | 152600 | 2925590455 | 3820 | 3820 | 3820 | 3820 | 0 |
| 241 | 20240614 | 152500 | 2925590455 | 3820 | 3820 | 3820 | 3820 | 0 |
| 242 | 20240614 | 152400 | 2925590455 | 3820 | 3820 | 3820 | 3820 | 0 |
| 243 | 20240614 | 152300 | 2925590455 | 3820 | 3820 | 3820 | 3820 | 0 |
| 244 | 20240614 | 152200 | 2925590455 | 3820 | 3820 | 3820 | 3820 | 0 |
| 245 | 20240614 | 152100 | 2925590455 | 3820 | 3820 | 3820 | 3820 | 0 |
| 246 | 20240614 | 152000 | 2925590455 | 3820 | 3820 | 3820 | 3820 | 0 |
| 247 | 20240614 | 151900 | 2925590455 | 3820 | 3830 | 3830 | 3805 | 1545 |
| 248 | 20240614 | 151800 | 2919681655 | 3830 | 3830 | 3840 | 3830 | 254 |
| 249 | 20240614 | 151700 | 2918708735 | 3830 | 3800 | 3830 | 3800 | 9456 |
| 250 | 20240614 | 151600 | 2882629900 | 3800 | 3800 | 3805 | 3800 | 2174 |
| 251 | 20240614 | 151500 | 2874361195 | 3800 | 3785 | 3805 | 3785 | 2376 |
| 252 | 20240614 | 151400 | 2865334870 | 3800 | 3795 | 3800 | 3795 | 458 |
| 253 | 20240614 | 151300 | 2863595970 | 3795 | 3805 | 3805 | 3780 | 277 |
| 254 | 20240614 | 151200 | 2862546515 | 3805 | 3785 | 3805 | 3785 | 1729 |
| 255 | 20240614 | 151100 | 2855976900 | 3780 | 3780 | 3780 | 3780 | 120 |
| 256 | 20240614 | 151000 | 2855523300 | 3780 | 3785 | 3785 | 3780 | 358 |
| 257 | 20240614 | 150900 | 2854169230 | 3780 | 3780 | 3780 | 3780 | 2238 |
| 258 | 20240614 | 150800 | 2845709590 | 3780 | 3790 | 3790 | 3780 | 120 |
| 259 | 20240614 | 150700 | 2845255490 | 3780 | 3785 | 3785 | 3780 | 157 |
| 260 | 20240614 | 150600 | 2844661935 | 3785 | 3785 | 3785 | 3785 | 200 |
| 261 | 20240614 | 150500 | 2843904935 | 3785 | 3795 | 3795 | 3785 | 276 |
| 262 | 20240614 | 150400 | 2842859245 | 3800 | 3805 | 3805 | 3795 | 219 |
| 263 | 20240614 | 150300 | 2842027035 | 3805 | 3795 | 3805 | 3785 | 403 |
| 264 | 20240614 | 150200 | 2840497205 | 3785 | 3775 | 3785 | 3775 | 501 |
| 265 | 20240614 | 150100 | 2838603310 | 3775 | 3775 | 3775 | 3775 | 42 |
| 266 | 20240614 | 150000 | 2838444760 | 3775 | 3790 | 3790 | 3775 | 351 |
| 267 | 20240614 | 145900 | 2837119720 | 3775 | 3775 | 3775 | 3775 | 239 |
| 268 | 20240614 | 145800 | 2836217495 | 3805 | 3785 | 3805 | 3785 | 406 |
| 269 | 20240614 | 145700 | 2834676275 | 3790 | 3775 | 3790 | 3775 | 1548 |
| 270 | 20240614 | 145600 | 2828817065 | 3775 | 3780 | 3785 | 3775 | 1497 |
| 271 | 20240614 | 145500 | 2823157160 | 3780 | 3780 | 3780 | 3775 | 165 |
| 272 | 20240614 | 145400 | 2822534055 | 3775 | 3780 | 3780 | 3775 | 1544 |
| 273 | 20240614 | 145300 | 2816701425 | 3780 | 3780 | 3780 | 3780 | 120 |
| 274 | 20240614 | 145200 | 2816247825 | 3780 | 3780 | 3780 | 3780 | 587 |
| 275 | 20240614 | 145100 | 2814028965 | 3775 | 3770 | 3775 | 3765 | 400 |
| 276 | 20240614 | 145000 | 2812521370 | 3770 | 3760 | 3770 | 3760 | 1254 |
| 277 | 20240614 | 144900 | 2807795030 | 3750 | 3755 | 3755 | 3750 | 830 |
| 278 | 20240614 | 144800 | 2804682480 | 3755 | 3755 | 3755 | 3755 | 4029 |
| 279 | 20240614 | 144700 | 2789553585 | 3755 | 3755 | 3755 | 3755 | 238 |
| 280 | 20240614 | 144600 | 2788659895 | 3755 | 3740 | 3755 | 3740 | 302 |
| 281 | 20240614 | 144500 | 2787528630 | 3760 | 3760 | 3760 | 3760 | 556 |
| 282 | 20240614 | 144400 | 2785438070 | 3760 | 3735 | 3760 | 3735 | 4148 |
| 283 | 20240614 | 144300 | 2769879365 | 3735 | 3735 | 3735 | 3735 | 120 |
| 284 | 20240614 | 144200 | 2769431165 | 3730 | 3735 | 3735 | 3730 | 348 |
| 285 | 20240614 | 144100 | 2768132945 | 3740 | 3735 | 3740 | 3730 | 238 |
| 286 | 20240614 | 144000 | 2767245055 | 3735 | 3730 | 3735 | 3730 | 130 |
| 287 | 20240614 | 143900 | 2766760105 | 3745 | 3725 | 3745 | 3725 | 348 |
| 288 | 20240614 | 143800 | 2765463785 | 3725 | 3730 | 3730 | 3725 | 178 |
| 289 | 20240614 | 143700 | 2764800685 | 3730 | 3735 | 3735 | 3730 | 238 |
| 290 | 20240614 | 143600 | 2763912895 | 3735 | 3725 | 3735 | 3725 | 120 |
| 291 | 20240614 | 143500 | 2763465885 | 3725 | 3725 | 3725 | 3720 | 1003 |
| 292 | 20240614 | 143400 | 2759731345 | 3720 | 3720 | 3720 | 3720 | 358 |
| 293 | 20240614 | 143300 | 2758399585 | 3725 | 3715 | 3725 | 3715 | 561 |
| 294 | 20240614 | 143200 | 2756311635 | 3715 | 3720 | 3725 | 3715 | 350 |
| 295 | 20240614 | 143100 | 2755009975 | 3720 | 3720 | 3720 | 3720 | 120 |
| 296 | 20240614 | 143000 | 2754563575 | 3715 | 3715 | 3715 | 3715 | 321 |
| 297 | 20240614 | 142900 | 2753371060 | 3720 | 3730 | 3740 | 3720 | 3337 |
| 298 | 20240614 | 142800 | 2740892625 | 3740 | 3735 | 3740 | 3735 | 300 |
| 299 | 20240614 | 142700 | 2739771230 | 3745 | 3745 | 3745 | 3725 | 613 |
| 300 | 20240614 | 142600 | 2737483705 | 3750 | 3725 | 3750 | 3725 | 385 |
| 301 | 20240614 | 142500 | 2736049300 | 3735 | 3740 | 3740 | 3725 | 232 |
| 302 | 20240614 | 142400 | 2735185060 | 3740 | 3725 | 3750 | 3725 | 1534 |
| 303 | 20240614 | 142300 | 2729454195 | 3710 | 3710 | 3710 | 3710 | 121 |
| 304 | 20240614 | 142200 | 2729005285 | 3720 | 3705 | 3720 | 3705 | 1877 |
| 305 | 20240614 | 142100 | 2722044110 | 3705 | 3715 | 3720 | 3705 | 5079 |
| 306 | 20240614 | 142000 | 2703183180 | 3720 | 3730 | 3735 | 3720 | 4633 |
| 307 | 20240614 | 141900 | 2685916070 | 3735 | 3740 | 3740 | 3735 | 1670 |
| 308 | 20240614 | 141800 | 2679678470 | 3740 | 3750 | 3755 | 3740 | 3521 |
| 309 | 20240614 | 141700 | 2666495575 | 3760 | 3755 | 3760 | 3755 | 122 |
| 310 | 20240614 | 141600 | 2666037455 | 3750 | 3750 | 3750 | 3750 | 467 |
| 311 | 20240614 | 141500 | 2664286205 | 3750 | 3755 | 3755 | 3750 | 20 |
| 312 | 20240614 | 141400 | 2664211155 | 3760 | 3755 | 3760 | 3755 | 500 |
| 313 | 20240614 | 141300 | 2662331755 | 3760 | 3750 | 3760 | 3750 | 3768 |
| 314 | 20240614 | 141200 | 2648177565 | 3750 | 3750 | 3750 | 3750 | 270 |
| 315 | 20240614 | 141100 | 2647165065 | 3745 | 3745 | 3745 | 3745 | 239 |
| 316 | 20240614 | 141000 | 2646270010 | 3745 | 3745 | 3745 | 3745 | 281 |
| 317 | 20240614 | 140900 | 2645217665 | 3745 | 3745 | 3745 | 3745 | 182 |
| 318 | 20240614 | 140800 | 2644536075 | 3740 | 3740 | 3745 | 3740 | 378 |
| 319 | 20240614 | 140700 | 2643122325 | 3740 | 3745 | 3745 | 3735 | 1000 |
| 320 | 20240614 | 140600 | 2639380095 | 3730 | 3720 | 3730 | 3720 | 1323 |
| 321 | 20240614 | 140500 | 2634452320 | 3735 | 3695 | 3735 | 3685 | 6858 |
| 322 | 20240614 | 140400 | 2609091910 | 3700 | 3765 | 3765 | 3700 | 27968 |
| 323 | 20240614 | 140300 | 2504290735 | 3790 | 3785 | 3790 | 3750 | 2592 |
| 324 | 20240614 | 140200 | 2494521810 | 3750 | 3740 | 3750 | 3690 | 14406 |
| 325 | 20240614 | 140100 | 2440939650 | 3735 | 3765 | 3765 | 3730 | 12763 |
| 326 | 20240614 | 140000 | 2393083765 | 3765 | 3800 | 3800 | 3765 | 19140 |
| 327 | 20240614 | 135900 | 2320585925 | 3805 | 3810 | 3810 | 3805 | 3045 |
| 328 | 20240614 | 135800 | 2308993625 | 3810 | 3810 | 3815 | 3810 | 1533 |
| 329 | 20240614 | 135700 | 2303150395 | 3805 | 3820 | 3820 | 3805 | 4854 |
| 330 | 20240614 | 135600 | 2284657685 | 3810 | 3820 | 3820 | 3805 | 10056 |
| 331 | 20240614 | 135500 | 2246330100 | 3820 | 3850 | 3850 | 3815 | 10398 |
| 332 | 20240614 | 135400 | 2206526520 | 3850 | 3855 | 3860 | 3850 | 1367 |
| 333 | 20240614 | 135300 | 2201260645 | 3860 | 3850 | 3860 | 3830 | 10307 |
| 334 | 20240614 | 135200 | 2161739845 | 3855 | 3855 | 3855 | 3850 | 360 |
| 335 | 20240614 | 135100 | 2160353160 | 3850 | 3850 | 3850 | 3850 | 326 |
| 336 | 20240614 | 135000 | 2159098060 | 3850 | 3850 | 3850 | 3850 | 240 |
| 337 | 20240614 | 134900 | 2158174060 | 3840 | 3835 | 3840 | 3835 | 623 |
| 338 | 20240614 | 134800 | 2155782335 | 3830 | 3830 | 3830 | 3830 | 1238 |
| 339 | 20240614 | 134700 | 2151040795 | 3830 | 3825 | 3830 | 3825 | 2239 |
| 340 | 20240614 | 134600 | 2142466025 | 3825 | 3825 | 3825 | 3825 | 619 |
| 341 | 20240614 | 134500 | 2140098350 | 3830 | 3830 | 3830 | 3825 | 3238 |
| 342 | 20240614 | 134400 | 2127697405 | 3835 | 3840 | 3840 | 3835 | 5757 |
| 343 | 20240614 | 134300 | 2105604840 | 3850 | 3855 | 3865 | 3845 | 4540 |
| 344 | 20240614 | 134200 | 2088122300 | 3855 | 3875 | 3875 | 3855 | 4498 |
| 345 | 20240614 | 134100 | 2070734735 | 3880 | 3880 | 3880 | 3880 | 0 |
| 346 | 20240614 | 134000 | 2070734735 | 3880 | 3870 | 3880 | 3870 | 358 |
| 347 | 20240614 | 133900 | 2069347480 | 3865 | 3890 | 3910 | 3865 | 16263 |
| 348 | 20240614 | 133800 | 2006119845 | 3885 | 3885 | 3890 | 3885 | 407 |
| 349 | 20240614 | 133700 | 2004538645 | 3885 | 3890 | 3900 | 3885 | 2722 |
| 350 | 20240614 | 133600 | 1993945400 | 3895 | 3890 | 3895 | 3890 | 397 |
| 351 | 20240614 | 133500 | 1992400900 | 3890 | 3890 | 3890 | 3890 | 506 |
| 352 | 20240614 | 133400 | 1990432560 | 3890 | 3885 | 3895 | 3865 | 709 |
| 353 | 20240614 | 133300 | 1987682775 | 3855 | 3900 | 3905 | 3835 | 28001 |
| 354 | 20240614 | 133200 | 1878915905 | 3895 | 3890 | 3895 | 3890 | 3251 |
| 355 | 20240614 | 133100 | 1866253915 | 3895 | 3885 | 3895 | 3880 | 4871 |
| 356 | 20240614 | 133000 | 1847308800 | 3880 | 3870 | 3880 | 3870 | 706 |
| 357 | 20240614 | 132900 | 1844570390 | 3865 | 3865 | 3870 | 3860 | 1516 |
| 358 | 20240614 | 132800 | 1838707530 | 3865 | 3850 | 3865 | 3840 | 1822 |
| 359 | 20240614 | 132700 | 1831671585 | 3855 | 3840 | 3855 | 3840 | 759 |
| 360 | 20240614 | 132600 | 1828753425 | 3815 | 3855 | 3855 | 3815 | 12240 |
| 361 | 20240614 | 132500 | 1781828495 | 3860 | 3835 | 3860 | 3835 | 1989 |
| 362 | 20240614 | 132400 | 1774176460 | 3825 | 3820 | 3825 | 3815 | 358 |
| 363 | 20240614 | 132300 | 1772808895 | 3815 | 3835 | 3835 | 3815 | 5145 |
| 364 | 20240614 | 132200 | 1753167010 | 3820 | 3815 | 3830 | 3815 | 1739 |
| 365 | 20240614 | 132100 | 1746514630 | 3805 | 3820 | 3820 | 3805 | 121 |
| 366 | 20240614 | 132000 | 1746054180 | 3810 | 3815 | 3815 | 3810 | 338 |
| 367 | 20240614 | 131900 | 1744765805 | 3810 | 3815 | 3815 | 3810 | 320 |
| 368 | 20240614 | 131800 | 1743545605 | 3825 | 3840 | 3840 | 3800 | 10745 |
| 369 | 20240614 | 131700 | 1702630345 | 3840 | 3835 | 3840 | 3835 | 362 |
| 370 | 20240614 | 131600 | 1701241890 | 3835 | 3815 | 3835 | 3815 | 490 |
| 371 | 20240614 | 131500 | 1699366395 | 3805 | 3810 | 3840 | 3805 | 11774 |
| 372 | 20240614 | 131400 | 1654355925 | 3835 | 3870 | 3870 | 3805 | 22116 |
| 373 | 20240614 | 131300 | 1569811300 | 3880 | 3875 | 3880 | 3875 | 1121 |
| 374 | 20240614 | 131200 | 1565466940 | 3875 | 3875 | 3880 | 3875 | 1866 |
| 375 | 20240614 | 131100 | 1558236140 | 3870 | 3840 | 3870 | 3840 | 3543 |
| 376 | 20240614 | 131000 | 1544558795 | 3840 | 3835 | 3840 | 3835 | 210 |
| 377 | 20240614 | 130900 | 1543752990 | 3820 | 3840 | 3840 | 3820 | 120 |
| 378 | 20240614 | 130800 | 1543294570 | 3830 | 3830 | 3830 | 3820 | 350 |
| 379 | 20240614 | 130700 | 1541956260 | 3820 | 3820 | 3820 | 3820 | 438 |
| 380 | 20240614 | 130600 | 1540283100 | 3820 | 3825 | 3825 | 3820 | 238 |
| 381 | 20240614 | 130500 | 1539373345 | 3825 | 3825 | 3825 | 3825 | 0 |
| 382 | 20240614 | 130400 | 1539373345 | 3825 | 3825 | 3825 | 3825 | 373 |
| 383 | 20240614 | 130300 | 1537946620 | 3830 | 3830 | 3830 | 3830 | 0 |
| 384 | 20240614 | 130200 | 1537946620 | 3830 | 3830 | 3830 | 3830 | 239 |
| 385 | 20240614 | 130100 | 1537031250 | 3830 | 3830 | 3835 | 3830 | 1011 |
| 386 | 20240614 | 130000 | 1533158670 | 3830 | 3830 | 3830 | 3830 | 0 |
| 387 | 20240614 | 125900 | 1533158670 | 3830 | 3835 | 3835 | 3830 | 358 |
| 388 | 20240614 | 125800 | 1531787030 | 3830 | 3830 | 3830 | 3830 | 119 |
| 389 | 20240614 | 125700 | 1531331260 | 3830 | 3850 | 3850 | 3830 | 119 |
| 390 | 20240614 | 125600 | 1530874450 | 3830 | 3835 | 3835 | 3830 | 358 |
| 391 | 20240614 | 125500 | 1529502905 | 3835 | 3835 | 3835 | 3835 | 119 |
| 392 | 20240614 | 125400 | 1529046540 | 3830 | 3830 | 3830 | 3830 | 239 |
| 393 | 20240614 | 125300 | 1528131170 | 3830 | 3830 | 3830 | 3830 | 119 |
| 394 | 20240614 | 125200 | 1527675400 | 3830 | 3830 | 3830 | 3830 | 119 |
| 395 | 20240614 | 125100 | 1527219630 | 3830 | 3825 | 3830 | 3825 | 240 |
| 396 | 20240614 | 125000 | 1526301625 | 3825 | 3830 | 3830 | 3825 | 136 |
| 397 | 20240614 | 124900 | 1525781360 | 3830 | 3825 | 3835 | 3825 | 348 |
| 398 | 20240614 | 124800 | 1524449165 | 3840 | 3830 | 3840 | 3825 | 221 |
| 399 | 20240614 | 124700 | 1523603325 | 3825 | 3830 | 3835 | 3825 | 239 |
| 400 | 20240614 | 124600 | 1522687955 | 3835 | 3845 | 3845 | 3835 | 120 |
| 401 | 20240614 | 124500 | 1522227740 | 3855 | 3825 | 3855 | 3825 | 242 |
| 402 | 20240614 | 124400 | 1521300205 | 3825 | 3830 | 3830 | 3825 | 120 |
| 403 | 20240614 | 124300 | 1520841200 | 3840 | 3820 | 3840 | 3820 | 373 |
| 404 | 20240614 | 124200 | 1519413750 | 3830 | 3825 | 3830 | 3825 | 49 |
| 405 | 20240614 | 124100 | 1519226225 | 3820 | 3840 | 3840 | 3820 | 356 |
| 406 | 20240614 | 124000 | 1517862300 | 3840 | 3860 | 3860 | 3840 | 3222 |
| 407 | 20240614 | 123900 | 1505456385 | 3855 | 3865 | 3865 | 3855 | 3345 |
| 408 | 20240614 | 123800 | 1492549080 | 3870 | 3885 | 3885 | 3870 | 39 |
| 409 | 20240614 | 123700 | 1492397675 | 3885 | 3880 | 3890 | 3880 | 785 |
| 410 | 20240614 | 123600 | 1489345890 | 3860 | 3870 | 3870 | 3860 | 4085 |
| 411 | 20240614 | 123500 | 1473538130 | 3860 | 3860 | 3860 | 3860 | 119 |
| 412 | 20240614 | 123400 | 1473078790 | 3860 | 3860 | 3860 | 3860 | 739 |
| 413 | 20240614 | 123300 | 1470226250 | 3860 | 3860 | 3860 | 3860 | 119 |
| 414 | 20240614 | 123200 | 1469766910 | 3900 | 3880 | 3900 | 3880 | 1341 |
| 415 | 20240614 | 123100 | 1464545185 | 3860 | 3855 | 3860 | 3855 | 411 |
| 416 | 20240614 | 123000 | 1462960185 | 3855 | 3875 | 3875 | 3855 | 119 |
| 417 | 20240614 | 122900 | 1462501360 | 3855 | 3855 | 3855 | 3855 | 239 |
| 418 | 20240614 | 122800 | 1461580015 | 3855 | 3855 | 3855 | 3855 | 238 |
| 419 | 20240614 | 122700 | 1460662525 | 3855 | 3855 | 3855 | 3855 | 0 |
| 420 | 20240614 | 122600 | 1460662525 | 3855 | 3860 | 3860 | 3855 | 358 |
| 421 | 20240614 | 122500 | 1459282300 | 3860 | 3860 | 3860 | 3860 | 238 |
| 422 | 20240614 | 122400 | 1458363620 | 3860 | 3860 | 3860 | 3860 | 619 |
| 423 | 20240614 | 122300 | 1455974280 | 3860 | 3895 | 3895 | 3860 | 120 |
| 424 | 20240614 | 122200 | 1455511045 | 3900 | 3860 | 3900 | 3860 | 5526 |
| 425 | 20240614 | 122100 | 1434009865 | 3855 | 3855 | 3855 | 3855 | 354 |
| 426 | 20240614 | 122000 | 1432645195 | 3865 | 3865 | 3865 | 3865 | 124 |
| 427 | 20240614 | 121900 | 1432165935 | 3855 | 3855 | 3855 | 3855 | 373 |
| 428 | 20240614 | 121800 | 1430728020 | 3855 | 3870 | 3870 | 3855 | 359 |
| 429 | 20240614 | 121700 | 1429343475 | 3870 | 3870 | 3870 | 3870 | 360 |
| 430 | 20240614 | 121600 | 1427950275 | 3870 | 3870 | 3870 | 3870 | 1065 |
| 431 | 20240614 | 121500 | 1423828725 | 3870 | 3875 | 3875 | 3870 | 409 |
| 432 | 20240614 | 121400 | 1422244350 | 3875 | 3875 | 3875 | 3875 | 120 |
| 433 | 20240614 | 121300 | 1421779350 | 3880 | 3875 | 3880 | 3875 | 348 |
| 434 | 20240614 | 121200 | 1420430845 | 3880 | 3875 | 3880 | 3875 | 251 |
| 435 | 20240614 | 121100 | 1419458170 | 3870 | 3880 | 3880 | 3870 | 133 |
| 436 | 20240614 | 121000 | 1418942630 | 3880 | 3880 | 3880 | 3880 | 357 |
| 437 | 20240614 | 120900 | 1417557470 | 3880 | 3880 | 3880 | 3880 | 120 |
| 438 | 20240614 | 120800 | 1417091870 | 3900 | 3880 | 3900 | 3880 | 575 |
| 439 | 20240614 | 120700 | 1414860830 | 3880 | 3885 | 3895 | 3880 | 538 |
| 440 | 20240614 | 120600 | 1412771220 | 3885 | 3900 | 3910 | 3885 | 11201 |
| 441 | 20240614 | 120500 | 1368978145 | 3905 | 3870 | 3905 | 3870 | 2122 |
| 442 | 20240614 | 120400 | 1360708470 | 3880 | 3880 | 3880 | 3880 | 2082 |
| 443 | 20240614 | 120300 | 1352630310 | 3880 | 3910 | 3910 | 3880 | 141 |
| 444 | 20240614 | 120200 | 1352082165 | 3910 | 3895 | 3910 | 3880 | 31269 |
| 445 | 20240614 | 120100 | 1230113090 | 3885 | 3895 | 3895 | 3885 | 1373 |
| 446 | 20240614 | 120000 | 1224765265 | 3895 | 3885 | 3900 | 3885 | 11113 |
| 447 | 20240614 | 115900 | 1181502550 | 3880 | 3875 | 3885 | 3875 | 1970 |
| 448 | 20240614 | 115800 | 1173855820 | 3870 | 3870 | 3875 | 3870 | 240 |
| 449 | 20240614 | 115700 | 1172927010 | 3870 | 3865 | 3870 | 3865 | 273 |
| 450 | 20240614 | 115600 | 1171871695 | 3870 | 3870 | 3870 | 3870 | 1232 |
| 451 | 20240614 | 115500 | 1167103855 | 3870 | 3890 | 3890 | 3870 | 1103 |
| 452 | 20240614 | 115400 | 1162815585 | 3885 | 3855 | 3885 | 3850 | 10533 |
| 453 | 20240614 | 115300 | 1122017450 | 3850 | 3850 | 3850 | 3850 | 1208 |
| 454 | 20240614 | 115200 | 1117366650 | 3850 | 3850 | 3850 | 3850 | 243 |
| 455 | 20240614 | 115100 | 1116431100 | 3850 | 3850 | 3850 | 3850 | 119 |
| 456 | 20240614 | 115000 | 1115972950 | 3850 | 3855 | 3855 | 3850 | 1996 |
| 457 | 20240614 | 114900 | 1108279560 | 3850 | 3845 | 3855 | 3845 | 1160 |
| 458 | 20240614 | 114800 | 1103811180 | 3845 | 3850 | 3850 | 3845 | 196 |
| 459 | 20240614 | 114700 | 1103057555 | 3845 | 3850 | 3850 | 3845 | 1367 |
| 460 | 20240614 | 114600 | 1097797035 | 3850 | 3845 | 3850 | 3845 | 252 |
| 461 | 20240614 | 114500 | 1096827500 | 3845 | 3845 | 3845 | 3845 | 238 |
| 462 | 20240614 | 114400 | 1095912390 | 3850 | 3835 | 3850 | 3835 | 4923 |
| 463 | 20240614 | 114300 | 1076999105 | 3825 | 3805 | 3825 | 3805 | 743 |
| 464 | 20240614 | 114200 | 1074160105 | 3820 | 3835 | 3835 | 3805 | 739 |
| 465 | 20240614 | 114100 | 1071338895 | 3810 | 3800 | 3825 | 3800 | 1167 |
| 466 | 20240614 | 114000 | 1066879895 | 3800 | 3800 | 3800 | 3800 | 119 |
| 467 | 20240614 | 113900 | 1066427695 | 3810 | 3810 | 3820 | 3795 | 776 |
| 468 | 20240614 | 113800 | 1063467840 | 3810 | 3795 | 3810 | 3795 | 239 |
| 469 | 20240614 | 113700 | 1062559035 | 3795 | 3820 | 3820 | 3795 | 119 |
| 470 | 20240614 | 113600 | 1062107405 | 3800 | 3800 | 3800 | 3800 | 239 |
| 471 | 20240614 | 113500 | 1061199205 | 3800 | 3810 | 3810 | 3800 | 238 |
| 472 | 20240614 | 113400 | 1060294655 | 3810 | 3800 | 3810 | 3800 | 682 |
| 473 | 20240614 | 113300 | 1057697700 | 3800 | 3800 | 3800 | 3800 | 119 |
| 474 | 20240614 | 113200 | 1057245500 | 3790 | 3800 | 3800 | 3790 | 239 |
| 475 | 20240614 | 113100 | 1056338490 | 3795 | 3790 | 3795 | 3790 | 238 |
| 476 | 20240614 | 113000 | 1055435875 | 3790 | 3800 | 3800 | 3790 | 6932 |
| 477 | 20240614 | 112900 | 1029127810 | 3800 | 3820 | 3820 | 3800 | 3238 |
| 478 | 20240614 | 112800 | 1016809900 | 3820 | 3815 | 3820 | 3810 | 610 |
| 479 | 20240614 | 112700 | 1014481405 | 3810 | 3810 | 3810 | 3810 | 565 |
| 480 | 20240614 | 112600 | 1012328755 | 3810 | 3800 | 3810 | 3800 | 454 |
| 481 | 20240614 | 112500 | 1010601395 | 3820 | 3815 | 3820 | 3800 | 5572 |
| 482 | 20240614 | 112400 | 989390255 | 3830 | 3820 | 3830 | 3815 | 1000 |
| 483 | 20240614 | 112300 | 985570840 | 3820 | 3825 | 3825 | 3815 | 130 |
| 484 | 20240614 | 112200 | 985074825 | 3815 | 3840 | 3840 | 3815 | 239 |
| 485 | 20240614 | 112100 | 984162995 | 3835 | 3815 | 3835 | 3815 | 260 |
| 486 | 20240614 | 112000 | 983168275 | 3815 | 3845 | 3845 | 3815 | 137 |
| 487 | 20240614 | 111900 | 982645110 | 3825 | 3875 | 3880 | 3820 | 4111 |
| 488 | 20240614 | 111800 | 966778935 | 3880 | 3805 | 3880 | 3805 | 5309 |
| 489 | 20240614 | 111700 | 946264810 | 3800 | 3800 | 3805 | 3800 | 239 |
| 490 | 20240614 | 111600 | 945356605 | 3800 | 3800 | 3800 | 3800 | 393 |
| 491 | 20240614 | 111500 | 943863205 | 3800 | 3815 | 3815 | 3800 | 652 |
| 492 | 20240614 | 111400 | 941385580 | 3800 | 3800 | 3800 | 3800 | 239 |
| 493 | 20240614 | 111300 | 940477380 | 3825 | 3805 | 3825 | 3805 | 120 |
| 494 | 20240614 | 111200 | 940020760 | 3810 | 3800 | 3810 | 3800 | 219 |
| 495 | 20240614 | 111100 | 939187370 | 3815 | 3800 | 3815 | 3800 | 258 |
| 496 | 20240614 | 111000 | 938206685 | 3800 | 3800 | 3800 | 3800 | 119 |
| 497 | 20240614 | 110900 | 937754485 | 3810 | 3825 | 3835 | 3810 | 1363 |
| 498 | 20240614 | 110800 | 932537520 | 3825 | 3815 | 3825 | 3795 | 1289 |
| 499 | 20240614 | 110700 | 927614960 | 3800 | 3800 | 3800 | 3800 | 122 |
| 500 | 20240614 | 110600 | 927151360 | 3825 | 3820 | 3825 | 3810 | 245 |
| 501 | 20240614 | 110500 | 926217260 | 3795 | 3810 | 3820 | 3795 | 1267 |
| 502 | 20240614 | 110400 | 921383460 | 3810 | 3790 | 3810 | 3790 | 1053 |
| 503 | 20240614 | 110300 | 917380520 | 3795 | 3790 | 3800 | 3790 | 293 |
| 504 | 20240614 | 110200 | 916268820 | 3795 | 3800 | 3800 | 3795 | 211 |
| 505 | 20240614 | 110100 | 915468070 | 3795 | 3795 | 3800 | 3795 | 311 |
| 506 | 20240614 | 110000 | 914287455 | 3810 | 3815 | 3815 | 3795 | 1134 |
| 507 | 20240614 | 105900 | 909983890 | 3795 | 3795 | 3800 | 3795 | 931 |
| 508 | 20240614 | 105800 | 906450740 | 3795 | 3810 | 3810 | 3795 | 119 |
| 509 | 20240614 | 105700 | 905998550 | 3815 | 3795 | 3815 | 3795 | 1240 |
| 510 | 20240614 | 105600 | 901287135 | 3795 | 3795 | 3795 | 3795 | 119 |
| 511 | 20240614 | 105500 | 900835530 | 3800 | 3790 | 3800 | 3785 | 8805 |
| 512 | 20240614 | 105400 | 867465165 | 3785 | 3785 | 3790 | 3785 | 1218 |
| 513 | 20240614 | 105300 | 862853460 | 3790 | 3785 | 3795 | 3785 | 985 |
| 514 | 20240614 | 105200 | 859120845 | 3785 | 3795 | 3810 | 3785 | 2587 |
| 515 | 20240614 | 105100 | 849319115 | 3795 | 3810 | 3820 | 3785 | 3124 |
| 516 | 20240614 | 105000 | 837477380 | 3795 | 3810 | 3810 | 3795 | 4910 |
| 517 | 20240614 | 104900 | 818802880 | 3810 | 3820 | 3820 | 3810 | 1231 |
| 518 | 20240614 | 104800 | 814107195 | 3820 | 3810 | 3820 | 3810 | 692 |
| 519 | 20240614 | 104700 | 811467500 | 3810 | 3815 | 3815 | 3810 | 619 |
| 520 | 20240614 | 104600 | 809106610 | 3810 | 3810 | 3810 | 3810 | 438 |
| 521 | 20240614 | 104500 | 807437830 | 3810 | 3815 | 3815 | 3810 | 1811 |
| 522 | 20240614 | 104400 | 800534465 | 3815 | 3820 | 3820 | 3815 | 1841 |
| 523 | 20240614 | 104300 | 793502440 | 3825 | 3825 | 3825 | 3825 | 123 |
| 524 | 20240614 | 104200 | 793031965 | 3835 | 3840 | 3840 | 3835 | 28 |
| 525 | 20240614 | 104100 | 792924580 | 3835 | 3835 | 3840 | 3835 | 355 |
| 526 | 20240614 | 104000 | 791563150 | 3835 | 3820 | 3835 | 3820 | 586 |
| 527 | 20240614 | 103900 | 789318225 | 3840 | 3840 | 3840 | 3840 | 16 |
| 528 | 20240614 | 103800 | 789256785 | 3835 | 3815 | 3835 | 3815 | 8475 |
| 529 | 20240614 | 103700 | 756837665 | 3810 | 3835 | 3835 | 3810 | 249 |
| 530 | 20240614 | 103600 | 755887295 | 3830 | 3830 | 3835 | 3825 | 9558 |
| 531 | 20240614 | 103500 | 719281690 | 3830 | 3835 | 3835 | 3830 | 1098 |
| 532 | 20240614 | 103400 | 715071455 | 3835 | 3830 | 3835 | 3830 | 240 |
| 533 | 20240614 | 103300 | 714151650 | 3835 | 3835 | 3835 | 3835 | 389 |
| 534 | 20240614 | 103200 | 712659835 | 3840 | 3870 | 3875 | 3840 | 691 |
| 535 | 20240614 | 103100 | 709993410 | 3850 | 3885 | 3885 | 3850 | 2926 |
| 536 | 20240614 | 103000 | 698702485 | 3885 | 3860 | 3895 | 3860 | 7549 |
| 537 | 20240614 | 102900 | 669332770 | 3860 | 3855 | 3890 | 3855 | 5253 |
| 538 | 20240614 | 102800 | 648927840 | 3890 | 3885 | 3890 | 3885 | 4082 |
| 539 | 20240614 | 102700 | 633057265 | 3870 | 3845 | 3870 | 3845 | 2057 |
| 540 | 20240614 | 102600 | 625111515 | 3840 | 3830 | 3840 | 3830 | 473 |
| 541 | 20240614 | 102500 | 623296075 | 3830 | 3850 | 3850 | 3830 | 2664 |
| 542 | 20240614 | 102400 | 613056140 | 3850 | 3855 | 3855 | 3845 | 371 |
| 543 | 20240614 | 102300 | 611628105 | 3845 | 3860 | 3860 | 3845 | 269 |
| 544 | 20240614 | 102200 | 610591950 | 3860 | 3845 | 3860 | 3845 | 861 |
| 545 | 20240614 | 102100 | 607274415 | 3845 | 3870 | 3870 | 3845 | 430 |
| 546 | 20240614 | 102000 | 605619815 | 3870 | 3890 | 3900 | 3870 | 18254 |
| 547 | 20240614 | 101900 | 534667280 | 3890 | 3875 | 3890 | 3875 | 13693 |
| 548 | 20240614 | 101800 | 481468650 | 3870 | 3845 | 3875 | 3840 | 18514 |
| 549 | 20240614 | 101700 | 410018070 | 3840 | 3840 | 3845 | 3835 | 689 |
| 550 | 20240614 | 101600 | 407371965 | 3840 | 3825 | 3840 | 3825 | 3071 |
| 551 | 20240614 | 101500 | 395614640 | 3825 | 3830 | 3830 | 3825 | 1139 |
| 552 | 20240614 | 101400 | 391257865 | 3830 | 3825 | 3830 | 3825 | 1000 |
| 553 | 20240614 | 101300 | 387428470 | 3830 | 3825 | 3830 | 3795 | 4230 |
| 554 | 20240614 | 101200 | 371293490 | 3820 | 3820 | 3825 | 3815 | 449 |
| 555 | 20240614 | 101100 | 369578895 | 3820 | 3820 | 3820 | 3815 | 367 |
| 556 | 20240614 | 101000 | 368177455 | 3810 | 3830 | 3830 | 3810 | 414 |
| 557 | 20240614 | 100900 | 366599915 | 3835 | 3835 | 3835 | 3835 | 603 |
| 558 | 20240614 | 100800 | 364287410 | 3835 | 3830 | 3850 | 3810 | 13572 |
| 559 | 20240614 | 100700 | 312181675 | 3830 | 3840 | 3840 | 3825 | 1422 |
| 560 | 20240614 | 100600 | 306740335 | 3825 | 3825 | 3845 | 3825 | 963 |
| 561 | 20240614 | 100500 | 303050645 | 3820 | 3820 | 3840 | 3820 | 3077 |
| 562 | 20240614 | 100400 | 291267755 | 3820 | 3800 | 3820 | 3790 | 18401 |
| 563 | 20240614 | 100300 | 221031050 | 3800 | 3800 | 3800 | 3800 | 0 |
| 564 | 20240614 | 100200 | 221031050 | 3800 | 3800 | 3800 | 3800 | 132 |
| 565 | 20240614 | 100100 | 220529450 | 3800 | 3795 | 3800 | 3795 | 100 |
| 566 | 20240614 | 100000 | 220149940 | 3795 | 3795 | 3795 | 3795 | 1 |
| 567 | 20240614 | 095900 | 220146145 | 3795 | 3795 | 3795 | 3795 | 0 |
| 568 | 20240614 | 095800 | 220146145 | 3795 | 3795 | 3795 | 3785 | 19 |
| 569 | 20240614 | 095700 | 220074180 | 3795 | 3785 | 3795 | 3785 | 740 |
| 570 | 20240614 | 095600 | 217273250 | 3780 | 3800 | 3800 | 3780 | 66 |
| 571 | 20240614 | 095500 | 217023750 | 3800 | 3800 | 3800 | 3795 | 1000 |
| 572 | 20240614 | 095400 | 213223815 | 3800 | 3800 | 3800 | 3790 | 989 |
| 573 | 20240614 | 095300 | 209473615 | 3805 | 3805 | 3805 | 3805 | 0 |
| 574 | 20240614 | 095200 | 209473615 | 3805 | 3800 | 3805 | 3800 | 500 |
| 575 | 20240614 | 095100 | 207571620 | 3805 | 3805 | 3805 | 3785 | 8 |
| 576 | 20240614 | 095000 | 207541300 | 3785 | 3800 | 3805 | 3785 | 1021 |
| 577 | 20240614 | 094900 | 203660325 | 3810 | 3810 | 3810 | 3795 | 511 |
| 578 | 20240614 | 094800 | 201715505 | 3810 | 3800 | 3810 | 3800 | 12222 |
| 579 | 20240614 | 094700 | 155271895 | 3795 | 3795 | 3795 | 3795 | 2106 |
| 580 | 20240614 | 094600 | 147279625 | 3795 | 3770 | 3795 | 3770 | 2444 |
| 581 | 20240614 | 094500 | 138033065 | 3770 | 3770 | 3770 | 3770 | 0 |
| 582 | 20240614 | 094400 | 138033065 | 3770 | 3770 | 3770 | 3770 | 201 |
| 583 | 20240614 | 094300 | 137275295 | 3770 | 3770 | 3770 | 3770 | 98 |
| 584 | 20240614 | 094200 | 136905835 | 3770 | 3770 | 3770 | 3770 | 68 |
| 585 | 20240614 | 094100 | 136649475 | 3770 | 3775 | 3775 | 3770 | 175 |
| 586 | 20240614 | 094000 | 135989700 | 3775 | 3775 | 3775 | 3775 | 31 |
| 587 | 20240614 | 093900 | 135872675 | 3775 | 3775 | 3775 | 3775 | 0 |
| 588 | 20240614 | 093800 | 135872675 | 3775 | 3770 | 3775 | 3770 | 500 |
| 589 | 20240614 | 093700 | 133985610 | 3775 | 3775 | 3775 | 3775 | 500 |
| 590 | 20240614 | 093600 | 132098110 | 3775 | 3775 | 3775 | 3775 | 4 |
| 591 | 20240614 | 093500 | 132083010 | 3765 | 3765 | 3780 | 3765 | 1441 |
| 592 | 20240614 | 093400 | 126655590 | 3780 | 3765 | 3780 | 3765 | 917 |
| 593 | 20240614 | 093300 | 123202710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 594 | 20240614 | 093200 | 123202710 | 3780 | 3775 | 3780 | 3775 | 17 |
| 595 | 20240614 | 093100 | 123138530 | 3765 | 3775 | 3775 | 3765 | 617 |
| 596 | 20240614 | 093000 | 120812285 | 3780 | 3775 | 3780 | 3775 | 210 |
| 597 | 20240614 | 092900 | 120019425 | 3775 | 3775 | 3775 | 3775 | 100 |
| 598 | 20240614 | 092800 | 119641925 | 3770 | 3770 | 3775 | 3765 | 1220 |
| 599 | 20240614 | 092700 | 115046430 | 3785 | 3785 | 3785 | 3785 | 0 |
| 600 | 20240614 | 092600 | 115046430 | 3785 | 3795 | 3795 | 3785 | 2047 |
| 601 | 20240614 | 092500 | 107298495 | 3785 | 3780 | 3795 | 3780 | 2205 |
| 602 | 20240614 | 092400 | 98956540 | 3765 | 3785 | 3785 | 3765 | 3561 |
| 603 | 20240614 | 092300 | 85508425 | 3785 | 3820 | 3820 | 3785 | 319 |
| 604 | 20240614 | 092200 | 84300310 | 3820 | 3820 | 3820 | 3820 | 1243 |
| 605 | 20240614 | 092100 | 79552050 | 3780 | 3780 | 3820 | 3780 | 2455 |
| 606 | 20240614 | 092000 | 70206855 | 3810 | 3795 | 3820 | 3750 | 2126 |
| 607 | 20240614 | 091900 | 62135735 | 3800 | 3770 | 3800 | 3770 | 2389 |
| 608 | 20240614 | 091800 | 53075745 | 3780 | 3735 | 3780 | 3735 | 4229 |
| 609 | 20240614 | 091700 | 37214645 | 3735 | 3735 | 3735 | 3735 | 0 |
| 610 | 20240614 | 091600 | 37214645 | 3735 | 3735 | 3735 | 3735 | 1 |
| 611 | 20240614 | 091500 | 37210910 | 3745 | 3730 | 3745 | 3730 | 1712 |
| 612 | 20240614 | 091400 | 30818605 | 3745 | 3740 | 3745 | 3730 | 966 |
| 613 | 20240614 | 091300 | 27213445 | 3745 | 3745 | 3745 | 3745 | 1 |
| 614 | 20240614 | 091200 | 27209700 | 3750 | 3735 | 3750 | 3735 | 130 |
| 615 | 20240614 | 091100 | 26723985 | 3750 | 3750 | 3750 | 3750 | 36 |
| 616 | 20240614 | 091000 | 26588985 | 3750 | 3755 | 3755 | 3750 | 219 |
| 617 | 20240614 | 090900 | 25767680 | 3755 | 3760 | 3760 | 3755 | 1026 |
| 618 | 20240614 | 090800 | 21914845 | 3755 | 3755 | 3760 | 3755 | 427 |
| 619 | 20240614 | 090700 | 20311215 | 3755 | 3745 | 3755 | 3720 | 2330 |
| 620 | 20240614 | 090600 | 11615760 | 3730 | 3730 | 3730 | 3730 | 83 |
| 621 | 20240614 | 090500 | 11306170 | 3745 | 3745 | 3745 | 3745 | 0 |
| 622 | 20240614 | 090400 | 11306170 | 3745 | 3745 | 3745 | 3745 | 10 |
| 623 | 20240614 | 090300 | 11268720 | 3745 | 3745 | 3745 | 3745 | 31 |
| 624 | 20240614 | 090200 | 11152625 | 3745 | 3745 | 3745 | 3745 | 55 |
| 625 | 20240614 | 090100 | 10946650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 626 | 20240614 | 090000 | 10946650 | 3745 | 3750 | 3750 | 3715 | 2923 |