30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 192000 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 3795 |
| 3 | 20240624 | 191900 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 4 | 20240624 | 191800 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 5 | 20240624 | 191700 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 6 | 20240624 | 191600 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 7 | 20240624 | 191500 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 8 | 20240624 | 191400 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 9 | 20240624 | 191300 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 10 | 20240624 | 191200 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 11 | 20240624 | 191100 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 12 | 20240624 | 191000 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 13 | 20240624 | 190900 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 14 | 20240624 | 190800 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 15 | 20240624 | 190700 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 16 | 20240624 | 190600 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 17 | 20240624 | 190500 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 18 | 20240624 | 190400 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 19 | 20240624 | 190300 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 20 | 20240624 | 190200 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 21 | 20240624 | 190100 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 22 | 20240624 | 190000 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 23 | 20240624 | 185900 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 24 | 20240624 | 185800 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 25 | 20240624 | 185700 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 26 | 20240624 | 185600 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 27 | 20240624 | 185500 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 28 | 20240624 | 185400 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 29 | 20240624 | 185300 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 30 | 20240624 | 185200 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 31 | 20240624 | 185100 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 32 | 20240624 | 185000 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 3795 |
| 33 | 20240624 | 184900 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 34 | 20240624 | 184800 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 35 | 20240624 | 184700 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 36 | 20240624 | 184600 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 37 | 20240624 | 184500 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 38 | 20240624 | 184400 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 39 | 20240624 | 184300 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 40 | 20240624 | 184200 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 41 | 20240624 | 184100 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 42 | 20240624 | 184000 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 43 | 20240624 | 183900 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 44 | 20240624 | 183800 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 45 | 20240624 | 183700 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 46 | 20240624 | 183600 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 47 | 20240624 | 183500 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 48 | 20240624 | 183400 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 49 | 20240624 | 183300 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 50 | 20240624 | 183200 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 51 | 20240624 | 183100 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 52 | 20240624 | 183000 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 53 | 20240624 | 182900 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 54 | 20240624 | 182800 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 55 | 20240624 | 182700 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 56 | 20240624 | 182600 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 57 | 20240624 | 182500 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 58 | 20240624 | 182400 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 59 | 20240624 | 182300 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 60 | 20240624 | 182200 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 61 | 20240624 | 182100 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 62 | 20240624 | 182000 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 3795 |
| 63 | 20240624 | 181900 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 64 | 20240624 | 181800 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 65 | 20240624 | 181700 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 66 | 20240624 | 181600 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 67 | 20240624 | 181500 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 68 | 20240624 | 181400 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 69 | 20240624 | 181300 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 70 | 20240624 | 181200 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 71 | 20240624 | 181100 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 72 | 20240624 | 181000 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 73 | 20240624 | 180900 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 74 | 20240624 | 180800 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 75 | 20240624 | 180700 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 76 | 20240624 | 180600 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 77 | 20240624 | 180500 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 78 | 20240624 | 180400 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 79 | 20240624 | 180300 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 80 | 20240624 | 180200 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 81 | 20240624 | 180100 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 82 | 20240624 | 180000 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 83 | 20240624 | 175900 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 84 | 20240624 | 175800 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 85 | 20240624 | 175700 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 86 | 20240624 | 175600 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 87 | 20240624 | 175500 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 88 | 20240624 | 175400 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 89 | 20240624 | 175300 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 90 | 20240624 | 175200 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 91 | 20240624 | 175100 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 92 | 20240624 | 175000 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 3795 |
| 93 | 20240624 | 174900 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 94 | 20240624 | 174800 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 95 | 20240624 | 174700 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 96 | 20240624 | 174600 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 97 | 20240624 | 174500 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 98 | 20240624 | 174400 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 99 | 20240624 | 174300 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 100 | 20240624 | 174200 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 101 | 20240624 | 174100 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 102 | 20240624 | 174000 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 103 | 20240624 | 173900 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 104 | 20240624 | 173800 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 105 | 20240624 | 173700 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 106 | 20240624 | 173600 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 107 | 20240624 | 173500 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 108 | 20240624 | 173400 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 109 | 20240624 | 173300 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 110 | 20240624 | 173200 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 111 | 20240624 | 173100 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 112 | 20240624 | 173000 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 113 | 20240624 | 172900 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 114 | 20240624 | 172800 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 115 | 20240624 | 172700 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 116 | 20240624 | 172600 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 117 | 20240624 | 172500 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 118 | 20240624 | 172400 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 119 | 20240624 | 172300 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 120 | 20240624 | 172200 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 121 | 20240624 | 172100 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 122 | 20240624 | 172000 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 3795 |
| 123 | 20240624 | 171900 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 124 | 20240624 | 171800 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 125 | 20240624 | 171700 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 126 | 20240624 | 171600 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 127 | 20240624 | 171500 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 128 | 20240624 | 171400 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 129 | 20240624 | 171300 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 130 | 20240624 | 171200 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 131 | 20240624 | 171100 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 132 | 20240624 | 171000 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 133 | 20240624 | 170900 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 134 | 20240624 | 170800 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 135 | 20240624 | 170700 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 136 | 20240624 | 170600 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 137 | 20240624 | 170500 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 138 | 20240624 | 170400 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 139 | 20240624 | 170300 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 140 | 20240624 | 170200 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 141 | 20240624 | 170100 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 142 | 20240624 | 170000 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 143 | 20240624 | 165900 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 144 | 20240624 | 165800 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 145 | 20240624 | 165700 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 146 | 20240624 | 165600 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 147 | 20240624 | 165500 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 148 | 20240624 | 165400 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 149 | 20240624 | 165300 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 150 | 20240624 | 165200 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 151 | 20240624 | 165100 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 152 | 20240624 | 165000 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 3795 |
| 153 | 20240624 | 164900 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 154 | 20240624 | 164800 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 155 | 20240624 | 164700 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 156 | 20240624 | 164600 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 157 | 20240624 | 164500 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 158 | 20240624 | 164400 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 159 | 20240624 | 164300 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 160 | 20240624 | 164200 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 161 | 20240624 | 164100 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 162 | 20240624 | 164000 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 163 | 20240624 | 163900 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 164 | 20240624 | 163800 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 165 | 20240624 | 163700 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 166 | 20240624 | 163600 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 167 | 20240624 | 163500 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 168 | 20240624 | 163400 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 169 | 20240624 | 163300 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 170 | 20240624 | 163200 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 171 | 20240624 | 163100 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 172 | 20240624 | 163000 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 173 | 20240624 | 162900 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 174 | 20240624 | 162800 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 175 | 20240624 | 162700 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 176 | 20240624 | 162600 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 177 | 20240624 | 162500 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 178 | 20240624 | 162400 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 179 | 20240624 | 162300 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 180 | 20240624 | 162200 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 181 | 20240624 | 162100 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 182 | 20240624 | 162000 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 3795 |
| 183 | 20240624 | 161900 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 184 | 20240624 | 161800 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 185 | 20240624 | 161700 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 186 | 20240624 | 161600 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 187 | 20240624 | 161500 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 188 | 20240624 | 161400 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 189 | 20240624 | 161300 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 190 | 20240624 | 161200 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 191 | 20240624 | 161100 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 192 | 20240624 | 161000 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 193 | 20240624 | 160900 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 194 | 20240624 | 160800 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 195 | 20240624 | 160700 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 196 | 20240624 | 160600 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 197 | 20240624 | 160500 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 198 | 20240624 | 160400 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 199 | 20240624 | 160300 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 200 | 20240624 | 160200 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 201 | 20240624 | 160100 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 202 | 20240624 | 160000 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 203 | 20240624 | 155900 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 204 | 20240624 | 155800 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 205 | 20240624 | 155700 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 206 | 20240624 | 155600 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 207 | 20240624 | 155500 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 208 | 20240624 | 155400 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 209 | 20240624 | 155300 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 210 | 20240624 | 155200 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 211 | 20240624 | 155100 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 212 | 20240624 | 155000 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 3795 |
| 213 | 20240624 | 154900 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 214 | 20240624 | 154800 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 215 | 20240624 | 154700 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 216 | 20240624 | 154600 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 217 | 20240624 | 154500 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 218 | 20240624 | 154400 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 219 | 20240624 | 154300 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 220 | 20240624 | 154200 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 221 | 20240624 | 154100 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 222 | 20240624 | 154000 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 223 | 20240624 | 153900 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 224 | 20240624 | 153800 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 225 | 20240624 | 153700 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 226 | 20240624 | 153600 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 227 | 20240624 | 153500 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 228 | 20240624 | 153400 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 229 | 20240624 | 153300 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 230 | 20240624 | 153200 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 231 | 20240624 | 153100 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 0 |
| 232 | 20240624 | 153000 | 1555353775 | 3910 | 3910 | 3910 | 3910 | 3795 |
| 233 | 20240624 | 152900 | 1540515325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 234 | 20240624 | 152800 | 1540515325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 235 | 20240624 | 152700 | 1540515325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 236 | 20240624 | 152600 | 1540515325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 237 | 20240624 | 152500 | 1540515325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 238 | 20240624 | 152400 | 1540515325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 239 | 20240624 | 152300 | 1540515325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 240 | 20240624 | 152200 | 1540515325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 241 | 20240624 | 152100 | 1540515325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 242 | 20240624 | 152000 | 1540515325 | 3910 | 3910 | 3910 | 3910 | 0 |
| 243 | 20240624 | 151900 | 1540515325 | 3910 | 3915 | 3920 | 3910 | 403 |
| 244 | 20240624 | 151800 | 1538937520 | 3915 | 3930 | 3930 | 3915 | 2566 |
| 245 | 20240624 | 151700 | 1528883725 | 3930 | 3935 | 3935 | 3930 | 186 |
| 246 | 20240624 | 151600 | 1528151820 | 3925 | 3930 | 3935 | 3925 | 1398 |
| 247 | 20240624 | 151500 | 1522653130 | 3930 | 3930 | 3930 | 3930 | 98 |
| 248 | 20240624 | 151400 | 1522267990 | 3920 | 3925 | 3935 | 3920 | 1855 |
| 249 | 20240624 | 151300 | 1514991470 | 3925 | 3930 | 3935 | 3925 | 1984 |
| 250 | 20240624 | 151200 | 1507197035 | 3930 | 3940 | 3940 | 3930 | 923 |
| 251 | 20240624 | 151100 | 1503564100 | 3940 | 3940 | 3940 | 3935 | 319 |
| 252 | 20240624 | 151000 | 1502307270 | 3935 | 3935 | 3940 | 3935 | 2526 |
| 253 | 20240624 | 150900 | 1492367455 | 3930 | 3935 | 3935 | 3930 | 10 |
| 254 | 20240624 | 150800 | 1492328110 | 3935 | 3930 | 3935 | 3930 | 734 |
| 255 | 20240624 | 150700 | 1489439835 | 3930 | 3935 | 3935 | 3930 | 972 |
| 256 | 20240624 | 150600 | 1485617790 | 3935 | 3935 | 3935 | 3935 | 441 |
| 257 | 20240624 | 150500 | 1483882455 | 3935 | 3935 | 3935 | 3935 | 515 |
| 258 | 20240624 | 150400 | 1481855930 | 3935 | 3935 | 3940 | 3935 | 1861 |
| 259 | 20240624 | 150300 | 1474532665 | 3935 | 3930 | 3935 | 3930 | 1382 |
| 260 | 20240624 | 150200 | 1469094505 | 3935 | 3935 | 3935 | 3930 | 50 |
| 261 | 20240624 | 150100 | 1468897770 | 3935 | 3935 | 3935 | 3930 | 430 |
| 262 | 20240624 | 150000 | 1467205760 | 3935 | 3935 | 3935 | 3930 | 314 |
| 263 | 20240624 | 145900 | 1465970180 | 3935 | 3920 | 3935 | 3920 | 1281 |
| 264 | 20240624 | 145800 | 1460938880 | 3925 | 3925 | 3925 | 3920 | 316 |
| 265 | 20240624 | 145700 | 1459698720 | 3925 | 3920 | 3925 | 3920 | 164 |
| 266 | 20240624 | 145600 | 1459055040 | 3925 | 3920 | 3925 | 3920 | 487 |
| 267 | 20240624 | 145500 | 1457143910 | 3925 | 3930 | 3930 | 3925 | 1794 |
| 268 | 20240624 | 145400 | 1450101425 | 3925 | 3925 | 3930 | 3925 | 1346 |
| 269 | 20240624 | 145300 | 1444816675 | 3925 | 3925 | 3930 | 3925 | 410 |
| 270 | 20240624 | 145200 | 1443206385 | 3925 | 3930 | 3930 | 3925 | 692 |
| 271 | 20240624 | 145100 | 1440486835 | 3930 | 3935 | 3940 | 3930 | 787 |
| 272 | 20240624 | 145000 | 1437388125 | 3935 | 3930 | 3935 | 3930 | 1238 |
| 273 | 20240624 | 144900 | 1432520005 | 3930 | 3925 | 3930 | 3925 | 396 |
| 274 | 20240624 | 144800 | 1430963975 | 3925 | 3925 | 3925 | 3920 | 497 |
| 275 | 20240624 | 144700 | 1429013460 | 3925 | 3925 | 3925 | 3920 | 861 |
| 276 | 20240624 | 144600 | 1425634140 | 3920 | 3920 | 3925 | 3920 | 484 |
| 277 | 20240624 | 144500 | 1423735140 | 3925 | 3920 | 3925 | 3920 | 440 |
| 278 | 20240624 | 144400 | 1422008480 | 3920 | 3920 | 3925 | 3920 | 245 |
| 279 | 20240624 | 144300 | 1421047050 | 3920 | 3920 | 3925 | 3920 | 330 |
| 280 | 20240624 | 144200 | 1419752165 | 3920 | 3920 | 3925 | 3920 | 402 |
| 281 | 20240624 | 144100 | 1418175520 | 3920 | 3920 | 3920 | 3915 | 272 |
| 282 | 20240624 | 144000 | 1417109375 | 3920 | 3920 | 3925 | 3915 | 1336 |
| 283 | 20240624 | 143900 | 1411872235 | 3915 | 3915 | 3915 | 3915 | 32 |
| 284 | 20240624 | 143800 | 1411746955 | 3915 | 3915 | 3920 | 3915 | 481 |
| 285 | 20240624 | 143700 | 1409861745 | 3915 | 3920 | 3920 | 3915 | 236 |
| 286 | 20240624 | 143600 | 1408936770 | 3915 | 3915 | 3915 | 3915 | 214 |
| 287 | 20240624 | 143500 | 1408098960 | 3910 | 3915 | 3915 | 3910 | 339 |
| 288 | 20240624 | 143400 | 1406771905 | 3915 | 3920 | 3920 | 3910 | 606 |
| 289 | 20240624 | 143300 | 1404399825 | 3920 | 3920 | 3925 | 3920 | 1164 |
| 290 | 20240624 | 143200 | 1399836140 | 3915 | 3915 | 3920 | 3915 | 111 |
| 291 | 20240624 | 143100 | 1399401345 | 3915 | 3915 | 3915 | 3910 | 2063 |
| 292 | 20240624 | 143000 | 1391331735 | 3910 | 3910 | 3915 | 3910 | 223 |
| 293 | 20240624 | 142900 | 1390459000 | 3915 | 3915 | 3920 | 3910 | 503 |
| 294 | 20240624 | 142800 | 1388488870 | 3910 | 3915 | 3915 | 3910 | 52 |
| 295 | 20240624 | 142700 | 1388285310 | 3915 | 3910 | 3915 | 3910 | 407 |
| 296 | 20240624 | 142600 | 1386692080 | 3910 | 3915 | 3915 | 3910 | 243 |
| 297 | 20240624 | 142500 | 1385740910 | 3915 | 3910 | 3915 | 3910 | 838 |
| 298 | 20240624 | 142400 | 1382463150 | 3910 | 3920 | 3920 | 3910 | 478 |
| 299 | 20240624 | 142300 | 1380589785 | 3920 | 3915 | 3920 | 3910 | 1660 |
| 300 | 20240624 | 142200 | 1374090790 | 3915 | 3915 | 3920 | 3915 | 441 |
| 301 | 20240624 | 142100 | 1372362425 | 3920 | 3915 | 3920 | 3915 | 96 |
| 302 | 20240624 | 142000 | 1371986355 | 3915 | 3915 | 3920 | 3915 | 618 |
| 303 | 20240624 | 141900 | 1369563995 | 3920 | 3920 | 3920 | 3920 | 161 |
| 304 | 20240624 | 141800 | 1368932875 | 3920 | 3910 | 3920 | 3910 | 694 |
| 305 | 20240624 | 141700 | 1366215680 | 3910 | 3910 | 3915 | 3910 | 88 |
| 306 | 20240624 | 141600 | 1365871370 | 3905 | 3910 | 3910 | 3905 | 229 |
| 307 | 20240624 | 141500 | 1364976175 | 3910 | 3905 | 3915 | 3905 | 1428 |
| 308 | 20240624 | 141400 | 1359390845 | 3905 | 3910 | 3910 | 3905 | 80 |
| 309 | 20240624 | 141300 | 1359078210 | 3910 | 3915 | 3915 | 3905 | 438 |
| 310 | 20240624 | 141200 | 1357364710 | 3915 | 3910 | 3915 | 3910 | 248 |
| 311 | 20240624 | 141100 | 1356393980 | 3905 | 3910 | 3915 | 3905 | 456 |
| 312 | 20240624 | 141000 | 1354610100 | 3910 | 3910 | 3910 | 3910 | 154 |
| 313 | 20240624 | 140900 | 1354007960 | 3910 | 3910 | 3915 | 3910 | 485 |
| 314 | 20240624 | 140800 | 1352109525 | 3915 | 3910 | 3915 | 3910 | 247 |
| 315 | 20240624 | 140700 | 1351142720 | 3910 | 3910 | 3910 | 3910 | 161 |
| 316 | 20240624 | 140600 | 1350513210 | 3905 | 3910 | 3910 | 3905 | 315 |
| 317 | 20240624 | 140500 | 1349281765 | 3905 | 3905 | 3905 | 3905 | 168 |
| 318 | 20240624 | 140400 | 1348625725 | 3910 | 3915 | 3915 | 3905 | 867 |
| 319 | 20240624 | 140300 | 1345234955 | 3910 | 3910 | 3915 | 3910 | 226 |
| 320 | 20240624 | 140200 | 1344350490 | 3910 | 3910 | 3915 | 3910 | 1725 |
| 321 | 20240624 | 140100 | 1337605510 | 3915 | 3910 | 3915 | 3910 | 195 |
| 322 | 20240624 | 140000 | 1336842185 | 3915 | 3910 | 3915 | 3910 | 314 |
| 323 | 20240624 | 135900 | 1335613160 | 3905 | 3905 | 3910 | 3905 | 432 |
| 324 | 20240624 | 135800 | 1333924920 | 3910 | 3905 | 3910 | 3905 | 581 |
| 325 | 20240624 | 135700 | 1331655310 | 3905 | 3900 | 3910 | 3900 | 493 |
| 326 | 20240624 | 135600 | 1329730515 | 3900 | 3905 | 3905 | 3900 | 349 |
| 327 | 20240624 | 135500 | 1328367870 | 3900 | 3905 | 3905 | 3900 | 214 |
| 328 | 20240624 | 135400 | 1327532220 | 3900 | 3895 | 3900 | 3895 | 1573 |
| 329 | 20240624 | 135300 | 1321397685 | 3895 | 3900 | 3900 | 3895 | 1361 |
| 330 | 20240624 | 135200 | 1316089965 | 3900 | 3905 | 3905 | 3900 | 441 |
| 331 | 20240624 | 135100 | 1314368210 | 3900 | 3900 | 3900 | 3900 | 34 |
| 332 | 20240624 | 135000 | 1314235610 | 3900 | 3900 | 3905 | 3900 | 2142 |
| 333 | 20240624 | 134900 | 1305879955 | 3900 | 3900 | 3905 | 3900 | 204 |
| 334 | 20240624 | 134800 | 1305083525 | 3900 | 3905 | 3905 | 3900 | 1162 |
| 335 | 20240624 | 134700 | 1300550625 | 3905 | 3905 | 3905 | 3905 | 289 |
| 336 | 20240624 | 134600 | 1299422080 | 3910 | 3910 | 3910 | 3905 | 982 |
| 337 | 20240624 | 134500 | 1295585170 | 3905 | 3905 | 3910 | 3905 | 365 |
| 338 | 20240624 | 134400 | 1294159035 | 3910 | 3905 | 3910 | 3900 | 1837 |
| 339 | 20240624 | 134300 | 1286977140 | 3910 | 3905 | 3910 | 3900 | 534 |
| 340 | 20240624 | 134200 | 1284891185 | 3900 | 3905 | 3905 | 3900 | 192 |
| 341 | 20240624 | 134100 | 1284141580 | 3905 | 3905 | 3910 | 3905 | 372 |
| 342 | 20240624 | 134000 | 1282687870 | 3900 | 3910 | 3910 | 3900 | 1380 |
| 343 | 20240624 | 133900 | 1277298435 | 3910 | 3910 | 3910 | 3910 | 234 |
| 344 | 20240624 | 133800 | 1276383495 | 3905 | 3910 | 3910 | 3905 | 220 |
| 345 | 20240624 | 133700 | 1275523465 | 3910 | 3910 | 3910 | 3905 | 266 |
| 346 | 20240624 | 133600 | 1274483585 | 3915 | 3910 | 3915 | 3910 | 191 |
| 347 | 20240624 | 133500 | 1273735970 | 3910 | 3910 | 3915 | 3910 | 452 |
| 348 | 20240624 | 133400 | 1271966775 | 3910 | 3920 | 3920 | 3910 | 531 |
| 349 | 20240624 | 133300 | 1269886205 | 3920 | 3920 | 3920 | 3920 | 1002 |
| 350 | 20240624 | 133200 | 1265958365 | 3920 | 3915 | 3925 | 3915 | 1480 |
| 351 | 20240624 | 133100 | 1260156825 | 3910 | 3910 | 3910 | 3910 | 24 |
| 352 | 20240624 | 133000 | 1260062985 | 3915 | 3910 | 3915 | 3910 | 401 |
| 353 | 20240624 | 132900 | 1258493220 | 3910 | 3910 | 3910 | 3910 | 37 |
| 354 | 20240624 | 132800 | 1258348550 | 3915 | 3905 | 3915 | 3905 | 179 |
| 355 | 20240624 | 132700 | 1257647940 | 3915 | 3920 | 3920 | 3915 | 1252 |
| 356 | 20240624 | 132600 | 1252742625 | 3920 | 3920 | 3925 | 3920 | 1325 |
| 357 | 20240624 | 132500 | 1247548545 | 3915 | 3915 | 3915 | 3910 | 363 |
| 358 | 20240624 | 132400 | 1246127570 | 3910 | 3910 | 3915 | 3910 | 230 |
| 359 | 20240624 | 132300 | 1245227470 | 3905 | 3915 | 3915 | 3905 | 193 |
| 360 | 20240624 | 132200 | 1244472110 | 3910 | 3910 | 3910 | 3910 | 28 |
| 361 | 20240624 | 132100 | 1244362630 | 3915 | 3910 | 3915 | 3910 | 327 |
| 362 | 20240624 | 132000 | 1243083255 | 3910 | 3910 | 3910 | 3910 | 161 |
| 363 | 20240624 | 131900 | 1242453745 | 3910 | 3910 | 3910 | 3910 | 371 |
| 364 | 20240624 | 131800 | 1241003135 | 3905 | 3910 | 3910 | 3905 | 708 |
| 365 | 20240624 | 131700 | 1238237340 | 3910 | 3915 | 3915 | 3910 | 2171 |
| 366 | 20240624 | 131600 | 1229742385 | 3915 | 3920 | 3920 | 3915 | 403 |
| 367 | 20240624 | 131500 | 1228162785 | 3915 | 3920 | 3920 | 3915 | 222 |
| 368 | 20240624 | 131400 | 1227292850 | 3915 | 3915 | 3920 | 3915 | 546 |
| 369 | 20240624 | 131300 | 1225154210 | 3915 | 3915 | 3920 | 3915 | 231 |
| 370 | 20240624 | 131200 | 1224249040 | 3920 | 3915 | 3920 | 3915 | 408 |
| 371 | 20240624 | 131100 | 1222649865 | 3915 | 3920 | 3920 | 3915 | 366 |
| 372 | 20240624 | 131000 | 1221215315 | 3920 | 3915 | 3920 | 3915 | 192 |
| 373 | 20240624 | 130900 | 1220462835 | 3915 | 3915 | 3915 | 3915 | 340 |
| 374 | 20240624 | 130800 | 1219131735 | 3915 | 3915 | 3915 | 3915 | 161 |
| 375 | 20240624 | 130700 | 1218501420 | 3910 | 3910 | 3915 | 3910 | 269 |
| 376 | 20240624 | 130600 | 1217448580 | 3915 | 3915 | 3915 | 3910 | 665 |
| 377 | 20240624 | 130500 | 1214847375 | 3915 | 3915 | 3915 | 3915 | 371 |
| 378 | 20240624 | 130400 | 1213394910 | 3910 | 3915 | 3915 | 3910 | 197 |
| 379 | 20240624 | 130300 | 1212623840 | 3910 | 3910 | 3915 | 3910 | 278 |
| 380 | 20240624 | 130200 | 1211535810 | 3915 | 3910 | 3915 | 3910 | 388 |
| 381 | 20240624 | 130100 | 1210017925 | 3915 | 3915 | 3915 | 3915 | 371 |
| 382 | 20240624 | 130000 | 1208565460 | 3910 | 3900 | 3910 | 3900 | 454 |
| 383 | 20240624 | 125900 | 1206792365 | 3900 | 3905 | 3905 | 3900 | 205 |
| 384 | 20240624 | 125800 | 1205991845 | 3910 | 3900 | 3910 | 3895 | 5534 |
| 385 | 20240624 | 125700 | 1184408050 | 3900 | 3900 | 3905 | 3900 | 226 |
| 386 | 20240624 | 125600 | 1183525845 | 3900 | 3905 | 3905 | 3900 | 528 |
| 387 | 20240624 | 125500 | 1181465155 | 3905 | 3900 | 3905 | 3900 | 238 |
| 388 | 20240624 | 125400 | 1180536950 | 3905 | 3905 | 3910 | 3905 | 934 |
| 389 | 20240624 | 125300 | 1176887825 | 3905 | 3910 | 3910 | 3905 | 364 |
| 390 | 20240624 | 125200 | 1175465600 | 3910 | 3900 | 3910 | 3900 | 216 |
| 391 | 20240624 | 125100 | 1174622950 | 3905 | 3910 | 3910 | 3905 | 1335 |
| 392 | 20240624 | 125000 | 1169407920 | 3905 | 3905 | 3910 | 3905 | 451 |
| 393 | 20240624 | 124900 | 1167645960 | 3905 | 3905 | 3910 | 3905 | 690 |
| 394 | 20240624 | 124800 | 1164949655 | 3905 | 3905 | 3905 | 3900 | 3075 |
| 395 | 20240624 | 124700 | 1152952675 | 3910 | 3910 | 3915 | 3905 | 516 |
| 396 | 20240624 | 124600 | 1150934495 | 3910 | 3915 | 3915 | 3910 | 287 |
| 397 | 20240624 | 124500 | 1149811520 | 3910 | 3920 | 3920 | 3910 | 709 |
| 398 | 20240624 | 124400 | 1147034705 | 3925 | 3920 | 3925 | 3920 | 2601 |
| 399 | 20240624 | 124300 | 1136837835 | 3915 | 3910 | 3920 | 3910 | 572 |
| 400 | 20240624 | 124200 | 1134597540 | 3910 | 3900 | 3910 | 3900 | 2438 |
| 401 | 20240624 | 124100 | 1125077890 | 3900 | 3905 | 3905 | 3900 | 153 |
| 402 | 20240624 | 124000 | 1124481140 | 3910 | 3900 | 3910 | 3900 | 398 |
| 403 | 20240624 | 123900 | 1122926320 | 3900 | 3905 | 3910 | 3900 | 402 |
| 404 | 20240624 | 123800 | 1121356090 | 3905 | 3905 | 3905 | 3905 | 312 |
| 405 | 20240624 | 123700 | 1120137730 | 3905 | 3905 | 3905 | 3905 | 228 |
| 406 | 20240624 | 123600 | 1119247390 | 3905 | 3905 | 3905 | 3905 | 562 |
| 407 | 20240624 | 123500 | 1117052780 | 3910 | 3905 | 3910 | 3905 | 224 |
| 408 | 20240624 | 123400 | 1116177260 | 3905 | 3905 | 3905 | 3900 | 226 |
| 409 | 20240624 | 123300 | 1115295265 | 3910 | 3905 | 3910 | 3905 | 401 |
| 410 | 20240624 | 123200 | 1113728555 | 3905 | 3905 | 3905 | 3900 | 395 |
| 411 | 20240624 | 123100 | 1112186260 | 3910 | 3905 | 3910 | 3905 | 619 |
| 412 | 20240624 | 123000 | 1109768005 | 3900 | 3905 | 3905 | 3900 | 34 |
| 413 | 20240624 | 122900 | 1109635255 | 3910 | 3910 | 3915 | 3905 | 446 |
| 414 | 20240624 | 122800 | 1107891485 | 3915 | 3915 | 3920 | 3915 | 2032 |
| 415 | 20240624 | 122700 | 1099935295 | 3910 | 3915 | 3915 | 3910 | 200 |
| 416 | 20240624 | 122600 | 1099152490 | 3910 | 3915 | 3915 | 3910 | 548 |
| 417 | 20240624 | 122500 | 1097008740 | 3910 | 3910 | 3915 | 3910 | 568 |
| 418 | 20240624 | 122400 | 1094787055 | 3910 | 3905 | 3910 | 3905 | 887 |
| 419 | 20240624 | 122300 | 1091319490 | 3905 | 3910 | 3910 | 3905 | 449 |
| 420 | 20240624 | 122200 | 1089564840 | 3905 | 3905 | 3910 | 3905 | 492 |
| 421 | 20240624 | 122100 | 1087642295 | 3905 | 3910 | 3910 | 3905 | 558 |
| 422 | 20240624 | 122000 | 1085462500 | 3905 | 3905 | 3905 | 3900 | 1696 |
| 423 | 20240624 | 121900 | 1078843805 | 3910 | 3905 | 3910 | 3900 | 3112 |
| 424 | 20240624 | 121800 | 1066701390 | 3910 | 3905 | 3910 | 3905 | 301 |
| 425 | 20240624 | 121700 | 1065525180 | 3905 | 3910 | 3910 | 3905 | 587 |
| 426 | 20240624 | 121600 | 1063230810 | 3910 | 3910 | 3910 | 3905 | 147 |
| 427 | 20240624 | 121500 | 1062656130 | 3910 | 3915 | 3915 | 3910 | 500 |
| 428 | 20240624 | 121400 | 1060699370 | 3920 | 3915 | 3920 | 3915 | 404 |
| 429 | 20240624 | 121300 | 1059116905 | 3920 | 3910 | 3920 | 3910 | 203 |
| 430 | 20240624 | 121200 | 1058322325 | 3910 | 3915 | 3915 | 3910 | 202 |
| 431 | 20240624 | 121100 | 1057531695 | 3910 | 3905 | 3910 | 3905 | 341 |
| 432 | 20240624 | 121000 | 1056199235 | 3910 | 3905 | 3910 | 3905 | 313 |
| 433 | 20240624 | 120900 | 1054975990 | 3905 | 3905 | 3910 | 3905 | 420 |
| 434 | 20240624 | 120800 | 1053335080 | 3910 | 3905 | 3910 | 3900 | 246 |
| 435 | 20240624 | 120700 | 1052374510 | 3910 | 3910 | 3910 | 3905 | 469 |
| 436 | 20240624 | 120600 | 1050541365 | 3910 | 3915 | 3915 | 3910 | 752 |
| 437 | 20240624 | 120500 | 1047597600 | 3915 | 3920 | 3920 | 3910 | 540 |
| 438 | 20240624 | 120400 | 1045483855 | 3915 | 3910 | 3920 | 3910 | 722 |
| 439 | 20240624 | 120300 | 1042656335 | 3910 | 3910 | 3910 | 3910 | 390 |
| 440 | 20240624 | 120200 | 1041131435 | 3905 | 3915 | 3915 | 3905 | 1078 |
| 441 | 20240624 | 120100 | 1036913475 | 3915 | 3915 | 3920 | 3915 | 773 |
| 442 | 20240624 | 120000 | 1033886320 | 3910 | 3910 | 3910 | 3905 | 859 |
| 443 | 20240624 | 115900 | 1030528345 | 3905 | 3905 | 3910 | 3900 | 514 |
| 444 | 20240624 | 115800 | 1028520870 | 3910 | 3905 | 3910 | 3905 | 402 |
| 445 | 20240624 | 115700 | 1026950970 | 3905 | 3900 | 3910 | 3900 | 438 |
| 446 | 20240624 | 115600 | 1025241040 | 3900 | 3900 | 3900 | 3900 | 261 |
| 447 | 20240624 | 115500 | 1024223140 | 3905 | 3905 | 3905 | 3895 | 1324 |
| 448 | 20240624 | 115400 | 1019053355 | 3900 | 3900 | 3905 | 3900 | 806 |
| 449 | 20240624 | 115300 | 1015909150 | 3895 | 3900 | 3900 | 3895 | 1819 |
| 450 | 20240624 | 115200 | 1008815400 | 3900 | 3905 | 3910 | 3900 | 510 |
| 451 | 20240624 | 115100 | 1006823400 | 3905 | 3900 | 3905 | 3900 | 244 |
| 452 | 20240624 | 115000 | 1005870740 | 3905 | 3915 | 3920 | 3905 | 3154 |
| 453 | 20240624 | 114900 | 993535405 | 3910 | 3915 | 3920 | 3910 | 372 |
| 454 | 20240624 | 114800 | 992079180 | 3920 | 3915 | 3925 | 3910 | 1316 |
| 455 | 20240624 | 114700 | 986920620 | 3915 | 3915 | 3920 | 3915 | 306 |
| 456 | 20240624 | 114600 | 985721820 | 3915 | 3915 | 3915 | 3910 | 459 |
| 457 | 20240624 | 114500 | 983925010 | 3915 | 3915 | 3920 | 3915 | 227 |
| 458 | 20240624 | 114400 | 983036225 | 3910 | 3910 | 3915 | 3910 | 376 |
| 459 | 20240624 | 114300 | 981565265 | 3910 | 3900 | 3910 | 3900 | 282 |
| 460 | 20240624 | 114200 | 980462975 | 3905 | 3905 | 3905 | 3900 | 405 |
| 461 | 20240624 | 114100 | 978881520 | 3910 | 3910 | 3910 | 3905 | 597 |
| 462 | 20240624 | 114000 | 976547775 | 3915 | 3915 | 3915 | 3915 | 161 |
| 463 | 20240624 | 113900 | 975917460 | 3910 | 3905 | 3910 | 3905 | 676 |
| 464 | 20240624 | 113800 | 973275775 | 3905 | 3905 | 3905 | 3905 | 313 |
| 465 | 20240624 | 113700 | 972053510 | 3910 | 3905 | 3910 | 3905 | 853 |
| 466 | 20240624 | 113600 | 968721505 | 3900 | 3920 | 3920 | 3900 | 3009 |
| 467 | 20240624 | 113500 | 956972520 | 3920 | 3920 | 3925 | 3920 | 209 |
| 468 | 20240624 | 113400 | 956153235 | 3915 | 3925 | 3925 | 3915 | 511 |
| 469 | 20240624 | 113300 | 954148540 | 3925 | 3920 | 3925 | 3910 | 1345 |
| 470 | 20240624 | 113200 | 948879160 | 3925 | 3915 | 3925 | 3915 | 529 |
| 471 | 20240624 | 113100 | 946804475 | 3915 | 3915 | 3915 | 3915 | 209 |
| 472 | 20240624 | 113000 | 945986240 | 3920 | 3920 | 3920 | 3915 | 499 |
| 473 | 20240624 | 112900 | 944031740 | 3925 | 3915 | 3925 | 3915 | 357 |
| 474 | 20240624 | 112800 | 942632920 | 3910 | 3915 | 3915 | 3910 | 304 |
| 475 | 20240624 | 112700 | 941442925 | 3920 | 3910 | 3920 | 3910 | 1607 |
| 476 | 20240624 | 112600 | 935150860 | 3910 | 3910 | 3915 | 3910 | 480 |
| 477 | 20240624 | 112500 | 933273255 | 3910 | 3910 | 3915 | 3910 | 438 |
| 478 | 20240624 | 112400 | 931559870 | 3905 | 3910 | 3910 | 3905 | 377 |
| 479 | 20240624 | 112300 | 930085805 | 3915 | 3910 | 3915 | 3910 | 295 |
| 480 | 20240624 | 112200 | 928931075 | 3910 | 3910 | 3915 | 3910 | 559 |
| 481 | 20240624 | 112100 | 926744575 | 3910 | 3910 | 3915 | 3910 | 405 |
| 482 | 20240624 | 112000 | 925160220 | 3910 | 3910 | 3915 | 3900 | 4848 |
| 483 | 20240624 | 111900 | 906236535 | 3910 | 3910 | 3915 | 3910 | 471 |
| 484 | 20240624 | 111800 | 904394455 | 3920 | 3915 | 3920 | 3905 | 3257 |
| 485 | 20240624 | 111700 | 891657265 | 3915 | 3915 | 3920 | 3910 | 1398 |
| 486 | 20240624 | 111600 | 886181275 | 3910 | 3900 | 3910 | 3900 | 4674 |
| 487 | 20240624 | 111500 | 867929850 | 3900 | 3900 | 3905 | 3900 | 458 |
| 488 | 20240624 | 111400 | 866142850 | 3905 | 3900 | 3905 | 3900 | 680 |
| 489 | 20240624 | 111300 | 863488995 | 3900 | 3905 | 3905 | 3900 | 266 |
| 490 | 20240624 | 111200 | 862450790 | 3900 | 3905 | 3905 | 3900 | 597 |
| 491 | 20240624 | 111100 | 860121270 | 3905 | 3905 | 3905 | 3905 | 588 |
| 492 | 20240624 | 111000 | 857825130 | 3900 | 3910 | 3910 | 3900 | 1190 |
| 493 | 20240624 | 110900 | 853178965 | 3915 | 3920 | 3920 | 3910 | 950 |
| 494 | 20240624 | 110800 | 849458955 | 3915 | 3925 | 3925 | 3915 | 143 |
| 495 | 20240624 | 110700 | 848898530 | 3920 | 3930 | 3935 | 3920 | 1282 |
| 496 | 20240624 | 110600 | 843863835 | 3940 | 3925 | 3940 | 3925 | 2320 |
| 497 | 20240624 | 110500 | 834739670 | 3920 | 3920 | 3920 | 3915 | 748 |
| 498 | 20240624 | 110400 | 831807680 | 3925 | 3925 | 3930 | 3925 | 376 |
| 499 | 20240624 | 110300 | 830331870 | 3920 | 3920 | 3920 | 3915 | 296 |
| 500 | 20240624 | 110200 | 829171720 | 3930 | 3915 | 3930 | 3910 | 705 |
| 501 | 20240624 | 110100 | 826407485 | 3915 | 3920 | 3925 | 3910 | 96 |
| 502 | 20240624 | 110000 | 826031650 | 3915 | 3905 | 3915 | 3905 | 2216 |
| 503 | 20240624 | 105900 | 817370910 | 3905 | 3910 | 3910 | 3905 | 364 |
| 504 | 20240624 | 105800 | 815948590 | 3910 | 3900 | 3910 | 3900 | 357 |
| 505 | 20240624 | 105700 | 814553700 | 3900 | 3915 | 3920 | 3900 | 5343 |
| 506 | 20240624 | 105600 | 793693205 | 3920 | 3930 | 3930 | 3915 | 1588 |
| 507 | 20240624 | 105500 | 787466565 | 3930 | 3955 | 3955 | 3930 | 2402 |
| 508 | 20240624 | 105400 | 777994710 | 3950 | 3940 | 3955 | 3940 | 1421 |
| 509 | 20240624 | 105300 | 772379485 | 3940 | 3920 | 3940 | 3920 | 4202 |
| 510 | 20240624 | 105200 | 755858090 | 3915 | 3925 | 3925 | 3915 | 3818 |
| 511 | 20240624 | 105100 | 740901575 | 3920 | 3915 | 3920 | 3915 | 227 |
| 512 | 20240624 | 105000 | 740012320 | 3915 | 3925 | 3925 | 3915 | 1270 |
| 513 | 20240624 | 104900 | 735029395 | 3925 | 3920 | 3925 | 3915 | 648 |
| 514 | 20240624 | 104800 | 732489630 | 3920 | 3920 | 3920 | 3915 | 261 |
| 515 | 20240624 | 104700 | 731466795 | 3920 | 3920 | 3925 | 3915 | 503 |
| 516 | 20240624 | 104600 | 729495250 | 3915 | 3910 | 3915 | 3910 | 321 |
| 517 | 20240624 | 104500 | 728239295 | 3915 | 3910 | 3915 | 3910 | 262 |
| 518 | 20240624 | 104400 | 727214020 | 3915 | 3910 | 3920 | 3910 | 326 |
| 519 | 20240624 | 104300 | 725937220 | 3905 | 3900 | 3910 | 3900 | 1366 |
| 520 | 20240624 | 104200 | 720598485 | 3900 | 3900 | 3900 | 3900 | 567 |
| 521 | 20240624 | 104100 | 718387185 | 3900 | 3885 | 3900 | 3885 | 1428 |
| 522 | 20240624 | 104000 | 712827165 | 3885 | 3885 | 3885 | 3885 | 65 |
| 523 | 20240624 | 103900 | 712574640 | 3885 | 3885 | 3885 | 3880 | 560 |
| 524 | 20240624 | 103800 | 710400840 | 3880 | 3880 | 3880 | 3880 | 594 |
| 525 | 20240624 | 103700 | 708096120 | 3885 | 3880 | 3885 | 3880 | 347 |
| 526 | 20240624 | 103600 | 706748730 | 3880 | 3885 | 3885 | 3880 | 396 |
| 527 | 20240624 | 103500 | 705210575 | 3880 | 3880 | 3880 | 3870 | 9088 |
| 528 | 20240624 | 103400 | 669977880 | 3880 | 3885 | 3885 | 3880 | 483 |
| 529 | 20240624 | 103300 | 668102110 | 3880 | 3885 | 3885 | 3880 | 611 |
| 530 | 20240624 | 103200 | 665731095 | 3890 | 3885 | 3890 | 3880 | 1225 |
| 531 | 20240624 | 103100 | 660971405 | 3885 | 3885 | 3885 | 3885 | 99 |
| 532 | 20240624 | 103000 | 660586790 | 3885 | 3885 | 3885 | 3880 | 751 |
| 533 | 20240624 | 102900 | 657670520 | 3885 | 3885 | 3890 | 3885 | 173 |
| 534 | 20240624 | 102800 | 656998315 | 3885 | 3890 | 3890 | 3885 | 2885 |
| 535 | 20240624 | 102700 | 645776235 | 3895 | 3890 | 3895 | 3890 | 783 |
| 536 | 20240624 | 102600 | 642729685 | 3895 | 3905 | 3905 | 3895 | 7897 |
| 537 | 20240624 | 102500 | 611922665 | 3905 | 3905 | 3905 | 3905 | 1844 |
| 538 | 20240624 | 102400 | 604721845 | 3905 | 3905 | 3910 | 3905 | 762 |
| 539 | 20240624 | 102300 | 601743735 | 3905 | 3905 | 3905 | 3905 | 493 |
| 540 | 20240624 | 102200 | 599818570 | 3910 | 3915 | 3915 | 3910 | 3293 |
| 541 | 20240624 | 102100 | 586929475 | 3915 | 3915 | 3915 | 3915 | 0 |
| 542 | 20240624 | 102000 | 586929475 | 3915 | 3915 | 3915 | 3915 | 0 |
| 543 | 20240624 | 101900 | 586929475 | 3915 | 3920 | 3920 | 3915 | 11553 |
| 544 | 20240624 | 101800 | 541651065 | 3920 | 3920 | 3930 | 3920 | 2030 |
| 545 | 20240624 | 101700 | 533692965 | 3930 | 3930 | 3930 | 3930 | 0 |
| 546 | 20240624 | 101600 | 533692965 | 3930 | 3920 | 3930 | 3920 | 106 |
| 547 | 20240624 | 101500 | 533277345 | 3925 | 3920 | 3925 | 3920 | 599 |
| 548 | 20240624 | 101400 | 530929255 | 3920 | 3920 | 3920 | 3920 | 160 |
| 549 | 20240624 | 101300 | 530302055 | 3915 | 3915 | 3915 | 3915 | 110 |
| 550 | 20240624 | 101200 | 529871405 | 3920 | 3925 | 3925 | 3920 | 734 |
| 551 | 20240624 | 101100 | 526990515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 552 | 20240624 | 101000 | 526990515 | 3935 | 3935 | 3935 | 3925 | 76 |
| 553 | 20240624 | 100900 | 526691935 | 3930 | 3935 | 3940 | 3930 | 4006 |
| 554 | 20240624 | 100800 | 510945285 | 3940 | 3940 | 3940 | 3940 | 69 |
| 555 | 20240624 | 100700 | 510673425 | 3940 | 3940 | 3945 | 3940 | 507 |
| 556 | 20240624 | 100600 | 508675815 | 3930 | 3940 | 3940 | 3930 | 61 |
| 557 | 20240624 | 100500 | 508436075 | 3935 | 3935 | 3935 | 3935 | 48 |
| 558 | 20240624 | 100400 | 508247195 | 3935 | 3930 | 3935 | 3930 | 345 |
| 559 | 20240624 | 100300 | 506891325 | 3930 | 3915 | 3930 | 3915 | 1297 |
| 560 | 20240624 | 100200 | 501809580 | 3915 | 3915 | 3915 | 3915 | 15 |
| 561 | 20240624 | 100100 | 501750855 | 3915 | 3910 | 3915 | 3910 | 500 |
| 562 | 20240624 | 100000 | 499794630 | 3915 | 3915 | 3915 | 3915 | 988 |
| 563 | 20240624 | 095900 | 495926610 | 3915 | 3915 | 3915 | 3915 | 1104 |
| 564 | 20240624 | 095800 | 491604450 | 3915 | 3910 | 3915 | 3910 | 2310 |
| 565 | 20240624 | 095700 | 482572245 | 3910 | 3910 | 3910 | 3905 | 509 |
| 566 | 20240624 | 095600 | 480583085 | 3910 | 3910 | 3910 | 3910 | 57 |
| 567 | 20240624 | 095500 | 480360215 | 3910 | 3915 | 3915 | 3910 | 1092 |
| 568 | 20240624 | 095400 | 476090490 | 3915 | 3925 | 3925 | 3915 | 137 |
| 569 | 20240624 | 095300 | 475552995 | 3925 | 3925 | 3925 | 3925 | 14 |
| 570 | 20240624 | 095200 | 475498045 | 3920 | 3915 | 3920 | 3915 | 147 |
| 571 | 20240624 | 095100 | 474921940 | 3910 | 3905 | 3910 | 3900 | 1634 |
| 572 | 20240624 | 095000 | 468544640 | 3905 | 3900 | 3905 | 3900 | 1717 |
| 573 | 20240624 | 094900 | 461841035 | 3905 | 3905 | 3905 | 3905 | 300 |
| 574 | 20240624 | 094800 | 460669535 | 3905 | 3905 | 3905 | 3900 | 1086 |
| 575 | 20240624 | 094700 | 456432555 | 3905 | 3905 | 3905 | 3905 | 1037 |
| 576 | 20240624 | 094600 | 452383070 | 3905 | 3920 | 3920 | 3905 | 1739 |
| 577 | 20240624 | 094500 | 445583550 | 3920 | 3925 | 3925 | 3915 | 1109 |
| 578 | 20240624 | 094400 | 441235480 | 3925 | 3925 | 3930 | 3925 | 90 |
| 579 | 20240624 | 094300 | 440882140 | 3925 | 3925 | 3930 | 3925 | 20 |
| 580 | 20240624 | 094200 | 440803635 | 3925 | 3920 | 3925 | 3920 | 1535 |
| 581 | 20240624 | 094100 | 434781435 | 3925 | 3920 | 3925 | 3920 | 35 |
| 582 | 20240624 | 094000 | 434644110 | 3920 | 3925 | 3925 | 3920 | 109 |
| 583 | 20240624 | 093900 | 434216750 | 3925 | 3930 | 3930 | 3925 | 2399 |
| 584 | 20240624 | 093800 | 424800610 | 3930 | 3940 | 3940 | 3925 | 6749 |
| 585 | 20240624 | 093700 | 398219310 | 3950 | 3945 | 3950 | 3940 | 829 |
| 586 | 20240624 | 093600 | 394949155 | 3945 | 3940 | 3945 | 3940 | 1932 |
| 587 | 20240624 | 093500 | 387334500 | 3940 | 3945 | 3950 | 3940 | 1531 |
| 588 | 20240624 | 093400 | 381300910 | 3945 | 3945 | 3945 | 3940 | 4700 |
| 589 | 20240624 | 093300 | 362775100 | 3945 | 3955 | 3955 | 3945 | 278 |
| 590 | 20240624 | 093200 | 361678130 | 3955 | 3945 | 3955 | 3945 | 28 |
| 591 | 20240624 | 093100 | 361567490 | 3955 | 3960 | 3960 | 3945 | 4720 |
| 592 | 20240624 | 093000 | 342917905 | 3960 | 3945 | 3960 | 3945 | 1392 |
| 593 | 20240624 | 092900 | 337420875 | 3945 | 3950 | 3955 | 3945 | 56 |
| 594 | 20240624 | 092800 | 337199660 | 3945 | 3950 | 3960 | 3945 | 1019 |
| 595 | 20240624 | 092700 | 333175515 | 3950 | 3950 | 3950 | 3950 | 10 |
| 596 | 20240624 | 092600 | 333136015 | 3960 | 3960 | 3960 | 3950 | 164 |
| 597 | 20240624 | 092500 | 332487575 | 3960 | 3955 | 3960 | 3955 | 1013 |
| 598 | 20240624 | 092400 | 328478775 | 3955 | 3955 | 3955 | 3955 | 1 |
| 599 | 20240624 | 092300 | 328474820 | 3955 | 3950 | 3955 | 3950 | 147 |
| 600 | 20240624 | 092200 | 327894105 | 3955 | 3950 | 3955 | 3950 | 63 |
| 601 | 20240624 | 092100 | 327645190 | 3950 | 3960 | 3960 | 3950 | 146 |
| 602 | 20240624 | 092000 | 327068135 | 3960 | 3960 | 3960 | 3960 | 26 |
| 603 | 20240624 | 091900 | 326965175 | 3950 | 3950 | 3960 | 3950 | 302 |
| 604 | 20240624 | 091800 | 325770855 | 3955 | 3970 | 3970 | 3950 | 2023 |
| 605 | 20240624 | 091700 | 317770485 | 3960 | 3970 | 3970 | 3960 | 406 |
| 606 | 20240624 | 091600 | 316158710 | 3975 | 3970 | 3975 | 3970 | 116 |
| 607 | 20240624 | 091500 | 315697870 | 3975 | 3970 | 3975 | 3965 | 677 |
| 608 | 20240624 | 091400 | 313010950 | 3970 | 3965 | 3970 | 3965 | 2024 |
| 609 | 20240624 | 091300 | 304976415 | 3965 | 3955 | 3965 | 3950 | 5589 |
| 610 | 20240624 | 091200 | 282896765 | 3955 | 3955 | 3955 | 3945 | 239 |
| 611 | 20240624 | 091100 | 281952645 | 3950 | 3950 | 3955 | 3950 | 184 |
| 612 | 20240624 | 091000 | 281225750 | 3940 | 3935 | 3940 | 3935 | 1731 |
| 613 | 20240624 | 090900 | 274405960 | 3940 | 3950 | 3950 | 3935 | 6872 |
| 614 | 20240624 | 090800 | 247327670 | 3950 | 3940 | 3950 | 3940 | 497 |
| 615 | 20240624 | 090700 | 245367355 | 3945 | 3940 | 3960 | 3940 | 2026 |
| 616 | 20240624 | 090600 | 237383140 | 3970 | 3930 | 3970 | 3925 | 7698 |
| 617 | 20240624 | 090500 | 206933705 | 3945 | 3945 | 3945 | 3945 | 313 |
| 618 | 20240624 | 090400 | 205698920 | 3960 | 3935 | 3960 | 3900 | 4268 |
| 619 | 20240624 | 090300 | 188936190 | 3950 | 3930 | 3950 | 3930 | 1188 |
| 620 | 20240624 | 090200 | 184267330 | 3905 | 3900 | 3940 | 3895 | 16983 |
| 621 | 20240624 | 090100 | 117998470 | 3880 | 3965 | 3965 | 3870 | 26900 |
| 622 | 20240624 | 090000 | 12310640 | 3970 | 3970 | 3970 | 3970 | 3079 |