30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 185700 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 40814 |
| 3 | 20240617 | 185600 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20240617 | 185500 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20240617 | 185400 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20240617 | 185300 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20240617 | 185200 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20240617 | 185100 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20240617 | 185000 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20240617 | 184900 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20240617 | 184800 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20240617 | 184700 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20240617 | 184600 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20240617 | 184500 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20240617 | 184400 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20240617 | 184300 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20240617 | 184200 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20240617 | 184100 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20240617 | 184000 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20240617 | 183900 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20240617 | 183800 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20240617 | 183700 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20240617 | 183600 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20240617 | 183500 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20240617 | 183400 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20240617 | 183300 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20240617 | 183200 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20240617 | 183100 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20240617 | 183000 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20240617 | 182900 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20240617 | 182800 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20240617 | 182700 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 40814 |
| 33 | 20240617 | 182600 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20240617 | 182500 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20240617 | 182400 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20240617 | 182300 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20240617 | 182200 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20240617 | 182100 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20240617 | 182000 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20240617 | 181900 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20240617 | 181800 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20240617 | 181700 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20240617 | 181600 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20240617 | 181500 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20240617 | 181400 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20240617 | 181300 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20240617 | 181200 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20240617 | 181100 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20240617 | 181000 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20240617 | 180900 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20240617 | 180800 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20240617 | 180700 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20240617 | 180600 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20240617 | 180500 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20240617 | 180400 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20240617 | 180300 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20240617 | 180200 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20240617 | 180100 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20240617 | 180000 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20240617 | 175900 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20240617 | 175800 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20240617 | 175700 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 40814 |
| 63 | 20240617 | 175600 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20240617 | 175500 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20240617 | 175400 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20240617 | 175300 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20240617 | 175200 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20240617 | 175100 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20240617 | 175000 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20240617 | 174900 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20240617 | 174800 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20240617 | 174700 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20240617 | 174600 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20240617 | 174500 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20240617 | 174400 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20240617 | 174300 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20240617 | 174200 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20240617 | 174100 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20240617 | 174000 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20240617 | 173900 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20240617 | 173800 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20240617 | 173700 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20240617 | 173600 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20240617 | 173500 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20240617 | 173400 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20240617 | 173300 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20240617 | 173200 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20240617 | 173100 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20240617 | 173000 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20240617 | 172900 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20240617 | 172800 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20240617 | 172700 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 40814 |
| 93 | 20240617 | 172600 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20240617 | 172500 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20240617 | 172400 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20240617 | 172300 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20240617 | 172200 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20240617 | 172100 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20240617 | 172000 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20240617 | 171900 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20240617 | 171800 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20240617 | 171700 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20240617 | 171600 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20240617 | 171500 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20240617 | 171400 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20240617 | 171300 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20240617 | 171200 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20240617 | 171100 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20240617 | 171000 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20240617 | 170900 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20240617 | 170800 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20240617 | 170700 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20240617 | 170600 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20240617 | 170500 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20240617 | 170400 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20240617 | 170300 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20240617 | 170200 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20240617 | 170100 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20240617 | 170000 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20240617 | 165900 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20240617 | 165800 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20240617 | 165700 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 40814 |
| 123 | 20240617 | 165600 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20240617 | 165500 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20240617 | 165400 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20240617 | 165300 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20240617 | 165200 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20240617 | 165100 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20240617 | 165000 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20240617 | 164900 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20240617 | 164800 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20240617 | 164700 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20240617 | 164600 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20240617 | 164500 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20240617 | 164400 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20240617 | 164300 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20240617 | 164200 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20240617 | 164100 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20240617 | 164000 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20240617 | 163900 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20240617 | 163800 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20240617 | 163700 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20240617 | 163600 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20240617 | 163500 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20240617 | 163400 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20240617 | 163300 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20240617 | 163200 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20240617 | 163100 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20240617 | 163000 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20240617 | 162900 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20240617 | 162800 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20240617 | 162700 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 40814 |
| 153 | 20240617 | 162600 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20240617 | 162500 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20240617 | 162400 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20240617 | 162300 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20240617 | 162200 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20240617 | 162100 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20240617 | 162000 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20240617 | 161900 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20240617 | 161800 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20240617 | 161700 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20240617 | 161600 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20240617 | 161500 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20240617 | 161400 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20240617 | 161300 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20240617 | 161200 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20240617 | 161100 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20240617 | 161000 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20240617 | 160900 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20240617 | 160800 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20240617 | 160700 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20240617 | 160600 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20240617 | 160500 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20240617 | 160400 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20240617 | 160300 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20240617 | 160200 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20240617 | 160100 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20240617 | 160000 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20240617 | 155900 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20240617 | 155800 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20240617 | 155700 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 40814 |
| 183 | 20240617 | 155600 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20240617 | 155500 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20240617 | 155400 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20240617 | 155300 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20240617 | 155200 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20240617 | 155100 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20240617 | 155000 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20240617 | 154900 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20240617 | 154800 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20240617 | 154700 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20240617 | 154600 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20240617 | 154500 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20240617 | 154400 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20240617 | 154300 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20240617 | 154200 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20240617 | 154100 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20240617 | 154000 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20240617 | 153900 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20240617 | 153800 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20240617 | 153700 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20240617 | 153600 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20240617 | 153500 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20240617 | 153400 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20240617 | 153300 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20240617 | 153200 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20240617 | 153100 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20240617 | 153000 | 13169891135 | 3510 | 3510 | 3510 | 3510 | 40814 |
| 210 | 20240617 | 152900 | 13026633995 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20240617 | 152800 | 13026633995 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20240617 | 152700 | 13026633995 | 3510 | 3510 | 3510 | 3510 | 0 |
| 213 | 20240617 | 152600 | 13026633995 | 3510 | 3510 | 3510 | 3510 | 0 |
| 214 | 20240617 | 152500 | 13026633995 | 3510 | 3510 | 3510 | 3510 | 0 |
| 215 | 20240617 | 152400 | 13026633995 | 3510 | 3510 | 3510 | 3510 | 0 |
| 216 | 20240617 | 152300 | 13026633995 | 3510 | 3510 | 3510 | 3510 | 0 |
| 217 | 20240617 | 152200 | 13026633995 | 3510 | 3510 | 3510 | 3510 | 0 |
| 218 | 20240617 | 152100 | 13026633995 | 3510 | 3510 | 3510 | 3510 | 0 |
| 219 | 20240617 | 152000 | 13026633995 | 3510 | 3510 | 3510 | 3510 | 0 |
| 220 | 20240617 | 151900 | 13026633995 | 3510 | 3495 | 3510 | 3495 | 16313 |
| 221 | 20240617 | 151800 | 12969491770 | 3500 | 3505 | 3505 | 3490 | 5700 |
| 222 | 20240617 | 151700 | 12949534610 | 3505 | 3485 | 3510 | 3485 | 38435 |
| 223 | 20240617 | 151600 | 12815020035 | 3485 | 3485 | 3485 | 3485 | 1177 |
| 224 | 20240617 | 151500 | 12810918190 | 3485 | 3480 | 3485 | 3480 | 1115 |
| 225 | 20240617 | 151400 | 12807034990 | 3480 | 3480 | 3480 | 3480 | 2 |
| 226 | 20240617 | 151300 | 12807028030 | 3490 | 3485 | 3490 | 3485 | 203 |
| 227 | 20240617 | 151200 | 12806320570 | 3485 | 3485 | 3485 | 3480 | 1156 |
| 228 | 20240617 | 151100 | 12802296345 | 3475 | 3480 | 3490 | 3475 | 662 |
| 229 | 20240617 | 151000 | 12799994110 | 3485 | 3485 | 3490 | 3485 | 416 |
| 230 | 20240617 | 150900 | 12798544345 | 3490 | 3490 | 3495 | 3465 | 6535 |
| 231 | 20240617 | 150800 | 12775844450 | 3480 | 3495 | 3495 | 3480 | 9075 |
| 232 | 20240617 | 150700 | 12744226130 | 3495 | 3495 | 3495 | 3490 | 643 |
| 233 | 20240617 | 150600 | 12741978920 | 3495 | 3490 | 3495 | 3490 | 1554 |
| 234 | 20240617 | 150500 | 12736555455 | 3490 | 3490 | 3490 | 3490 | 1387 |
| 235 | 20240617 | 150400 | 12731714825 | 3490 | 3485 | 3490 | 3485 | 1414 |
| 236 | 20240617 | 150300 | 12726784020 | 3485 | 3485 | 3485 | 3480 | 2892 |
| 237 | 20240617 | 150200 | 12716708655 | 3485 | 3480 | 3485 | 3480 | 1833 |
| 238 | 20240617 | 150100 | 12710328865 | 3480 | 3475 | 3480 | 3475 | 235 |
| 239 | 20240617 | 150000 | 12709511075 | 3475 | 3475 | 3480 | 3475 | 91 |
| 240 | 20240617 | 145900 | 12709194840 | 3480 | 3480 | 3480 | 3480 | 3763 |
| 241 | 20240617 | 145800 | 12696099600 | 3480 | 3480 | 3480 | 3480 | 0 |
| 242 | 20240617 | 145700 | 12696099600 | 3480 | 3470 | 3485 | 3470 | 7287 |
| 243 | 20240617 | 145600 | 12670728010 | 3460 | 3465 | 3475 | 3460 | 4944 |
| 244 | 20240617 | 145500 | 12653586685 | 3460 | 3460 | 3465 | 3460 | 318 |
| 245 | 20240617 | 145400 | 12652486395 | 3470 | 3470 | 3470 | 3460 | 188 |
| 246 | 20240617 | 145300 | 12651835825 | 3470 | 3460 | 3470 | 3460 | 748 |
| 247 | 20240617 | 145200 | 12649241735 | 3465 | 3470 | 3470 | 3465 | 580 |
| 248 | 20240617 | 145100 | 12647231085 | 3470 | 3465 | 3470 | 3465 | 847 |
| 249 | 20240617 | 145000 | 12644296225 | 3465 | 3465 | 3465 | 3465 | 1071 |
| 250 | 20240617 | 144900 | 12640585210 | 3465 | 3465 | 3470 | 3465 | 505 |
| 251 | 20240617 | 144800 | 12638833930 | 3460 | 3465 | 3475 | 3440 | 36255 |
| 252 | 20240617 | 144700 | 12513624915 | 3465 | 3470 | 3470 | 3465 | 3844 |
| 253 | 20240617 | 144600 | 12500295900 | 3465 | 3470 | 3470 | 3465 | 5487 |
| 254 | 20240617 | 144500 | 12481269295 | 3470 | 3470 | 3475 | 3470 | 536 |
| 255 | 20240617 | 144400 | 12479409370 | 3470 | 3475 | 3475 | 3470 | 823 |
| 256 | 20240617 | 144300 | 12476553545 | 3475 | 3475 | 3475 | 3470 | 552 |
| 257 | 20240617 | 144200 | 12474636160 | 3470 | 3470 | 3475 | 3470 | 792 |
| 258 | 20240617 | 144100 | 12471887910 | 3470 | 3465 | 3470 | 3465 | 3538 |
| 259 | 20240617 | 144000 | 12459613840 | 3475 | 3460 | 3475 | 3460 | 4165 |
| 260 | 20240617 | 143900 | 12445189620 | 3460 | 3460 | 3460 | 3460 | 3336 |
| 261 | 20240617 | 143800 | 12433647060 | 3460 | 3470 | 3470 | 3460 | 6273 |
| 262 | 20240617 | 143700 | 12411910895 | 3470 | 3470 | 3470 | 3470 | 1231 |
| 263 | 20240617 | 143600 | 12407639325 | 3470 | 3470 | 3470 | 3470 | 3071 |
| 264 | 20240617 | 143500 | 12396982955 | 3470 | 3475 | 3475 | 3470 | 1567 |
| 265 | 20240617 | 143400 | 12391543905 | 3480 | 3470 | 3485 | 3470 | 3754 |
| 266 | 20240617 | 143300 | 12378480035 | 3475 | 3470 | 3480 | 3470 | 5479 |
| 267 | 20240617 | 143200 | 12359447545 | 3475 | 3470 | 3475 | 3460 | 2699 |
| 268 | 20240617 | 143100 | 12350090615 | 3465 | 3470 | 3480 | 3460 | 14343 |
| 269 | 20240617 | 143000 | 12300386885 | 3470 | 3475 | 3480 | 3470 | 989 |
| 270 | 20240617 | 142900 | 12296953110 | 3475 | 3455 | 3480 | 3455 | 7184 |
| 271 | 20240617 | 142800 | 12272026955 | 3460 | 3475 | 3475 | 3455 | 22007 |
| 272 | 20240617 | 142700 | 12195722145 | 3475 | 3480 | 3480 | 3475 | 3581 |
| 273 | 20240617 | 142600 | 12183260960 | 3480 | 3485 | 3490 | 3480 | 4445 |
| 274 | 20240617 | 142500 | 12167789930 | 3480 | 3485 | 3485 | 3480 | 1663 |
| 275 | 20240617 | 142400 | 12161995815 | 3480 | 3485 | 3495 | 3480 | 3089 |
| 276 | 20240617 | 142300 | 12151231755 | 3485 | 3485 | 3495 | 3485 | 603 |
| 277 | 20240617 | 142200 | 12149129650 | 3480 | 3495 | 3495 | 3475 | 369 |
| 278 | 20240617 | 142100 | 12147846190 | 3475 | 3490 | 3490 | 3475 | 6265 |
| 279 | 20240617 | 142000 | 12126055035 | 3495 | 3485 | 3495 | 3475 | 5226 |
| 280 | 20240617 | 141900 | 12107838465 | 3480 | 3485 | 3485 | 3480 | 5434 |
| 281 | 20240617 | 141800 | 12088914830 | 3490 | 3480 | 3490 | 3475 | 12206 |
| 282 | 20240617 | 141700 | 12046464665 | 3480 | 3490 | 3495 | 3480 | 5563 |
| 283 | 20240617 | 141600 | 12027076335 | 3490 | 3480 | 3490 | 3480 | 742 |
| 284 | 20240617 | 141500 | 12024489915 | 3480 | 3490 | 3490 | 3480 | 9676 |
| 285 | 20240617 | 141400 | 11990807600 | 3490 | 3495 | 3495 | 3490 | 2282 |
| 286 | 20240617 | 141300 | 11982839105 | 3490 | 3490 | 3490 | 3490 | 3282 |
| 287 | 20240617 | 141200 | 11971384925 | 3490 | 3495 | 3495 | 3485 | 11574 |
| 288 | 20240617 | 141100 | 11931035140 | 3495 | 3495 | 3495 | 3495 | 151 |
| 289 | 20240617 | 141000 | 11930507395 | 3490 | 3500 | 3500 | 3490 | 795 |
| 290 | 20240617 | 140900 | 11927728690 | 3500 | 3500 | 3500 | 3500 | 401 |
| 291 | 20240617 | 140800 | 11926325190 | 3500 | 3500 | 3505 | 3500 | 1287 |
| 292 | 20240617 | 140700 | 11921820675 | 3500 | 3505 | 3510 | 3490 | 3543 |
| 293 | 20240617 | 140600 | 11909438875 | 3500 | 3490 | 3500 | 3485 | 5863 |
| 294 | 20240617 | 140500 | 11888951325 | 3495 | 3495 | 3495 | 3490 | 3335 |
| 295 | 20240617 | 140400 | 11877308210 | 3500 | 3495 | 3500 | 3490 | 213 |
| 296 | 20240617 | 140300 | 11876563825 | 3490 | 3495 | 3495 | 3490 | 2481 |
| 297 | 20240617 | 140200 | 11867895695 | 3495 | 3495 | 3495 | 3490 | 4808 |
| 298 | 20240617 | 140100 | 11851107085 | 3495 | 3500 | 3500 | 3495 | 1525 |
| 299 | 20240617 | 140000 | 11845770250 | 3500 | 3495 | 3500 | 3495 | 3242 |
| 300 | 20240617 | 135900 | 11834423880 | 3490 | 3505 | 3505 | 3490 | 2502 |
| 301 | 20240617 | 135800 | 11825681225 | 3495 | 3495 | 3505 | 3485 | 7783 |
| 302 | 20240617 | 135700 | 11798502245 | 3500 | 3500 | 3510 | 3500 | 1422 |
| 303 | 20240617 | 135600 | 11793522715 | 3510 | 3510 | 3515 | 3490 | 14476 |
| 304 | 20240617 | 135500 | 11742905755 | 3505 | 3505 | 3515 | 3500 | 5474 |
| 305 | 20240617 | 135400 | 11723707505 | 3500 | 3500 | 3505 | 3490 | 9119 |
| 306 | 20240617 | 135300 | 11691837805 | 3500 | 3505 | 3505 | 3500 | 7006 |
| 307 | 20240617 | 135200 | 11667302005 | 3505 | 3500 | 3510 | 3500 | 4390 |
| 308 | 20240617 | 135100 | 11651913995 | 3500 | 3505 | 3505 | 3495 | 18720 |
| 309 | 20240617 | 135000 | 11586427055 | 3510 | 3505 | 3515 | 3500 | 2724 |
| 310 | 20240617 | 134900 | 11576875940 | 3500 | 3515 | 3515 | 3500 | 16299 |
| 311 | 20240617 | 134800 | 11519747425 | 3520 | 3510 | 3520 | 3510 | 881 |
| 312 | 20240617 | 134700 | 11516651205 | 3510 | 3515 | 3515 | 3500 | 16663 |
| 313 | 20240617 | 134600 | 11458199400 | 3520 | 3520 | 3530 | 3515 | 2676 |
| 314 | 20240617 | 134500 | 11448777220 | 3520 | 3520 | 3525 | 3505 | 8057 |
| 315 | 20240617 | 134400 | 11420463390 | 3520 | 3520 | 3520 | 3505 | 29669 |
| 316 | 20240617 | 134300 | 11316364660 | 3515 | 3535 | 3535 | 3515 | 24273 |
| 317 | 20240617 | 134200 | 11230910750 | 3535 | 3525 | 3535 | 3520 | 6348 |
| 318 | 20240617 | 134100 | 11208535335 | 3525 | 3540 | 3540 | 3520 | 13906 |
| 319 | 20240617 | 134000 | 11159473790 | 3540 | 3540 | 3550 | 3540 | 6370 |
| 320 | 20240617 | 133900 | 11136908055 | 3545 | 3530 | 3545 | 3525 | 11867 |
| 321 | 20240617 | 133800 | 11094987660 | 3530 | 3545 | 3550 | 3530 | 13426 |
| 322 | 20240617 | 133700 | 11047499185 | 3545 | 3510 | 3550 | 3510 | 36665 |
| 323 | 20240617 | 133600 | 10918271285 | 3515 | 3530 | 3535 | 3510 | 59489 |
| 324 | 20240617 | 133500 | 10708724225 | 3530 | 3525 | 3540 | 3520 | 30444 |
| 325 | 20240617 | 133400 | 10601266065 | 3530 | 3555 | 3560 | 3520 | 64393 |
| 326 | 20240617 | 133300 | 10373767585 | 3550 | 3570 | 3585 | 3535 | 77318 |
| 327 | 20240617 | 133200 | 10099646235 | 3570 | 3580 | 3595 | 3540 | 76505 |
| 328 | 20240617 | 133100 | 9826505385 | 3575 | 3580 | 3580 | 3540 | 100907 |
| 329 | 20240617 | 133000 | 9467159825 | 3575 | 3635 | 3635 | 3560 | 196512 |
| 330 | 20240617 | 132900 | 8762502180 | 3635 | 3690 | 3740 | 3615 | 301360 |
| 331 | 20240617 | 132800 | 7655260025 | 3690 | 3735 | 3770 | 3675 | 340182 |
| 332 | 20240617 | 132700 | 6385835855 | 3735 | 3675 | 3755 | 3660 | 481256 |
| 333 | 20240617 | 132600 | 4593101690 | 3685 | 3570 | 3700 | 3570 | 490459 |
| 334 | 20240617 | 132500 | 2796059650 | 3580 | 3530 | 3615 | 3530 | 139863 |
| 335 | 20240617 | 132400 | 2296114640 | 3530 | 3520 | 3530 | 3520 | 9506 |
| 336 | 20240617 | 132300 | 2262605840 | 3525 | 3520 | 3525 | 3520 | 151 |
| 337 | 20240617 | 132200 | 2262073820 | 3520 | 3515 | 3520 | 3515 | 3361 |
| 338 | 20240617 | 132100 | 2250250425 | 3515 | 3515 | 3515 | 3515 | 844 |
| 339 | 20240617 | 132000 | 2247283765 | 3515 | 3510 | 3515 | 3510 | 4861 |
| 340 | 20240617 | 131900 | 2230199855 | 3515 | 3515 | 3515 | 3510 | 2129 |
| 341 | 20240617 | 131800 | 2222716595 | 3515 | 3510 | 3515 | 3510 | 35 |
| 342 | 20240617 | 131700 | 2222593665 | 3510 | 3510 | 3510 | 3510 | 1360 |
| 343 | 20240617 | 131600 | 2217820065 | 3520 | 3520 | 3520 | 3520 | 2726 |
| 344 | 20240617 | 131500 | 2208224545 | 3520 | 3510 | 3520 | 3510 | 289 |
| 345 | 20240617 | 131400 | 2207207865 | 3520 | 3515 | 3520 | 3510 | 869 |
| 346 | 20240617 | 131300 | 2204152085 | 3520 | 3515 | 3525 | 3515 | 5765 |
| 347 | 20240617 | 131200 | 2183859895 | 3515 | 3515 | 3525 | 3505 | 4239 |
| 348 | 20240617 | 131100 | 2168950665 | 3505 | 3505 | 3505 | 3505 | 272 |
| 349 | 20240617 | 131000 | 2167997305 | 3505 | 3510 | 3515 | 3505 | 2020 |
| 350 | 20240617 | 130900 | 2160910135 | 3505 | 3515 | 3515 | 3505 | 105 |
| 351 | 20240617 | 130800 | 2160541550 | 3515 | 3510 | 3515 | 3505 | 8208 |
| 352 | 20240617 | 130700 | 2131732430 | 3510 | 3510 | 3515 | 3510 | 4541 |
| 353 | 20240617 | 130600 | 2115777785 | 3510 | 3500 | 3510 | 3495 | 1756 |
| 354 | 20240617 | 130500 | 2109621680 | 3495 | 3495 | 3495 | 3495 | 646 |
| 355 | 20240617 | 130400 | 2107363910 | 3495 | 3495 | 3495 | 3490 | 2528 |
| 356 | 20240617 | 130300 | 2098531805 | 3500 | 3500 | 3500 | 3500 | 977 |
| 357 | 20240617 | 130200 | 2095112305 | 3500 | 3500 | 3505 | 3500 | 1344 |
| 358 | 20240617 | 130100 | 2090408300 | 3495 | 3500 | 3500 | 3495 | 3191 |
| 359 | 20240617 | 130000 | 2079255040 | 3500 | 3505 | 3505 | 3500 | 1412 |
| 360 | 20240617 | 125900 | 2074310695 | 3500 | 3505 | 3505 | 3500 | 766 |
| 361 | 20240617 | 125800 | 2071628615 | 3505 | 3505 | 3505 | 3495 | 8539 |
| 362 | 20240617 | 125700 | 2041735165 | 3505 | 3510 | 3510 | 3505 | 5159 |
| 363 | 20240617 | 125600 | 2023652810 | 3510 | 3515 | 3515 | 3510 | 4476 |
| 364 | 20240617 | 125500 | 2007939590 | 3515 | 3520 | 3520 | 3515 | 1220 |
| 365 | 20240617 | 125400 | 2003651285 | 3515 | 3515 | 3520 | 3510 | 1269 |
| 366 | 20240617 | 125300 | 1999190870 | 3515 | 3510 | 3515 | 3510 | 1020 |
| 367 | 20240617 | 125200 | 1995607170 | 3515 | 3515 | 3515 | 3505 | 1889 |
| 368 | 20240617 | 125100 | 1988977085 | 3515 | 3510 | 3515 | 3510 | 1716 |
| 369 | 20240617 | 125000 | 1982945845 | 3510 | 3520 | 3520 | 3510 | 3946 |
| 370 | 20240617 | 124900 | 1969080385 | 3520 | 3510 | 3520 | 3510 | 3117 |
| 371 | 20240617 | 124800 | 1958126540 | 3520 | 3520 | 3520 | 3520 | 917 |
| 372 | 20240617 | 124700 | 1954898700 | 3515 | 3515 | 3520 | 3510 | 2382 |
| 373 | 20240617 | 124600 | 1946529175 | 3515 | 3515 | 3515 | 3510 | 209 |
| 374 | 20240617 | 124500 | 1945795540 | 3510 | 3520 | 3520 | 3510 | 6835 |
| 375 | 20240617 | 124400 | 1921764085 | 3525 | 3530 | 3530 | 3525 | 4671 |
| 376 | 20240617 | 124300 | 1905276180 | 3530 | 3530 | 3535 | 3530 | 3720 |
| 377 | 20240617 | 124200 | 1892144170 | 3530 | 3530 | 3535 | 3530 | 6391 |
| 378 | 20240617 | 124100 | 1869581095 | 3530 | 3530 | 3535 | 3520 | 5406 |
| 379 | 20240617 | 124000 | 1850520525 | 3530 | 3530 | 3535 | 3515 | 15118 |
| 380 | 20240617 | 123900 | 1797159100 | 3525 | 3515 | 3525 | 3515 | 11999 |
| 381 | 20240617 | 123800 | 1754889930 | 3515 | 3510 | 3515 | 3510 | 4998 |
| 382 | 20240617 | 123700 | 1737323965 | 3515 | 3515 | 3515 | 3515 | 2192 |
| 383 | 20240617 | 123600 | 1729619085 | 3515 | 3515 | 3515 | 3515 | 351 |
| 384 | 20240617 | 123500 | 1728385320 | 3515 | 3515 | 3520 | 3515 | 2658 |
| 385 | 20240617 | 123400 | 1719037695 | 3515 | 3515 | 3515 | 3510 | 375 |
| 386 | 20240617 | 123300 | 1717720725 | 3515 | 3510 | 3515 | 3505 | 1307 |
| 387 | 20240617 | 123200 | 1713127410 | 3505 | 3515 | 3515 | 3500 | 6743 |
| 388 | 20240617 | 123100 | 1689455195 | 3515 | 3510 | 3515 | 3510 | 2301 |
| 389 | 20240617 | 123000 | 1681367185 | 3510 | 3515 | 3515 | 3510 | 4105 |
| 390 | 20240617 | 122900 | 1666939000 | 3515 | 3515 | 3515 | 3515 | 3161 |
| 391 | 20240617 | 122800 | 1655828085 | 3515 | 3510 | 3520 | 3510 | 8395 |
| 392 | 20240617 | 122700 | 1626315125 | 3510 | 3500 | 3515 | 3500 | 1205 |
| 393 | 20240617 | 122600 | 1622085590 | 3515 | 3510 | 3515 | 3510 | 4712 |
| 394 | 20240617 | 122500 | 1605535150 | 3505 | 3510 | 3515 | 3505 | 2235 |
| 395 | 20240617 | 122400 | 1597696315 | 3515 | 3515 | 3515 | 3505 | 8531 |
| 396 | 20240617 | 122300 | 1567757380 | 3515 | 3520 | 3520 | 3510 | 1520 |
| 397 | 20240617 | 122200 | 1562421850 | 3515 | 3515 | 3520 | 3510 | 5497 |
| 398 | 20240617 | 122100 | 1543103755 | 3515 | 3510 | 3515 | 3510 | 2169 |
| 399 | 20240617 | 122000 | 1535483600 | 3510 | 3510 | 3515 | 3510 | 6967 |
| 400 | 20240617 | 121900 | 1511029425 | 3510 | 3510 | 3510 | 3510 | 1142 |
| 401 | 20240617 | 121800 | 1507021005 | 3510 | 3510 | 3510 | 3510 | 4329 |
| 402 | 20240617 | 121700 | 1491826215 | 3510 | 3510 | 3510 | 3510 | 4341 |
| 403 | 20240617 | 121600 | 1476589305 | 3510 | 3505 | 3510 | 3500 | 3666 |
| 404 | 20240617 | 121500 | 1463723170 | 3505 | 3505 | 3505 | 3495 | 3155 |
| 405 | 20240617 | 121400 | 1452664975 | 3505 | 3500 | 3505 | 3495 | 4173 |
| 406 | 20240617 | 121300 | 1438054980 | 3505 | 3505 | 3505 | 3505 | 903 |
| 407 | 20240617 | 121200 | 1434889965 | 3505 | 3505 | 3510 | 3500 | 1966 |
| 408 | 20240617 | 121100 | 1427999160 | 3505 | 3500 | 3505 | 3500 | 5947 |
| 409 | 20240617 | 121000 | 1407177765 | 3505 | 3505 | 3505 | 3505 | 3526 |
| 410 | 20240617 | 120900 | 1394819135 | 3505 | 3490 | 3505 | 3490 | 6942 |
| 411 | 20240617 | 120800 | 1370497750 | 3490 | 3500 | 3500 | 3490 | 8617 |
| 412 | 20240617 | 120700 | 1340354370 | 3490 | 3500 | 3500 | 3490 | 3534 |
| 413 | 20240617 | 120600 | 1327994750 | 3495 | 3495 | 3495 | 3490 | 2302 |
| 414 | 20240617 | 120500 | 1319949265 | 3505 | 3490 | 3505 | 3490 | 1162 |
| 415 | 20240617 | 120400 | 1315887435 | 3490 | 3495 | 3500 | 3490 | 3275 |
| 416 | 20240617 | 120300 | 1304431860 | 3490 | 3500 | 3500 | 3490 | 1963 |
| 417 | 20240617 | 120200 | 1297567705 | 3500 | 3500 | 3500 | 3500 | 1433 |
| 418 | 20240617 | 120100 | 1292552205 | 3500 | 3485 | 3500 | 3485 | 3203 |
| 419 | 20240617 | 120000 | 1281359845 | 3500 | 3480 | 3505 | 3480 | 4988 |
| 420 | 20240617 | 115900 | 1263916135 | 3475 | 3475 | 3475 | 3475 | 51 |
| 421 | 20240617 | 115800 | 1263738910 | 3475 | 3485 | 3485 | 3475 | 14632 |
| 422 | 20240617 | 115700 | 1212764005 | 3485 | 3500 | 3500 | 3485 | 7807 |
| 423 | 20240617 | 115600 | 1185502950 | 3500 | 3505 | 3505 | 3490 | 5426 |
| 424 | 20240617 | 115500 | 1166531290 | 3505 | 3470 | 3505 | 3470 | 34611 |
| 425 | 20240617 | 115400 | 1045938235 | 3470 | 3465 | 3470 | 3465 | 3719 |
| 426 | 20240617 | 115300 | 1033050265 | 3465 | 3445 | 3470 | 3445 | 11848 |
| 427 | 20240617 | 115200 | 992065715 | 3445 | 3445 | 3445 | 3440 | 6694 |
| 428 | 20240617 | 115100 | 969007320 | 3445 | 3445 | 3445 | 3445 | 2117 |
| 429 | 20240617 | 115000 | 961714255 | 3445 | 3450 | 3450 | 3445 | 107 |
| 430 | 20240617 | 114900 | 961345110 | 3445 | 3450 | 3450 | 3445 | 1321 |
| 431 | 20240617 | 114800 | 956792465 | 3450 | 3450 | 3450 | 3450 | 1367 |
| 432 | 20240617 | 114700 | 952076315 | 3450 | 3450 | 3450 | 3450 | 1949 |
| 433 | 20240617 | 114600 | 945352265 | 3450 | 3450 | 3450 | 3445 | 2103 |
| 434 | 20240617 | 114500 | 938097415 | 3450 | 3445 | 3450 | 3445 | 813 |
| 435 | 20240617 | 114400 | 935296625 | 3450 | 3445 | 3450 | 3445 | 811 |
| 436 | 20240617 | 114300 | 932502725 | 3445 | 3445 | 3445 | 3445 | 831 |
| 437 | 20240617 | 114200 | 929639930 | 3445 | 3445 | 3445 | 3445 | 0 |
| 438 | 20240617 | 114100 | 929639930 | 3445 | 3435 | 3445 | 3435 | 3150 |
| 439 | 20240617 | 114000 | 918812240 | 3435 | 3435 | 3435 | 3410 | 4202 |
| 440 | 20240617 | 113900 | 904442585 | 3435 | 3430 | 3435 | 3430 | 2610 |
| 441 | 20240617 | 113800 | 895488685 | 3425 | 3425 | 3425 | 3425 | 0 |
| 442 | 20240617 | 113700 | 895488685 | 3425 | 3425 | 3425 | 3425 | 217 |
| 443 | 20240617 | 113600 | 894745460 | 3425 | 3425 | 3425 | 3425 | 351 |
| 444 | 20240617 | 113500 | 893543285 | 3425 | 3425 | 3425 | 3425 | 1983 |
| 445 | 20240617 | 113400 | 886751510 | 3425 | 3425 | 3425 | 3425 | 1 |
| 446 | 20240617 | 113300 | 886748085 | 3430 | 3420 | 3430 | 3420 | 2561 |
| 447 | 20240617 | 113200 | 877977345 | 3410 | 3410 | 3410 | 3410 | 1100 |
| 448 | 20240617 | 113100 | 874226345 | 3420 | 3410 | 3420 | 3410 | 25 |
| 449 | 20240617 | 113000 | 874141045 | 3420 | 3420 | 3420 | 3420 | 1907 |
| 450 | 20240617 | 112900 | 867619105 | 3420 | 3415 | 3425 | 3415 | 5491 |
| 451 | 20240617 | 112800 | 848837865 | 3415 | 3410 | 3415 | 3410 | 2019 |
| 452 | 20240617 | 112700 | 841943055 | 3410 | 3410 | 3410 | 3410 | 3 |
| 453 | 20240617 | 112600 | 841932825 | 3410 | 3410 | 3410 | 3410 | 11 |
| 454 | 20240617 | 112500 | 841895315 | 3405 | 3405 | 3405 | 3405 | 12 |
| 455 | 20240617 | 112400 | 841854455 | 3415 | 3415 | 3415 | 3415 | 2212 |
| 456 | 20240617 | 112300 | 834300475 | 3415 | 3410 | 3415 | 3405 | 246 |
| 457 | 20240617 | 112200 | 833460740 | 3410 | 3405 | 3410 | 3405 | 221 |
| 458 | 20240617 | 112100 | 832707195 | 3410 | 3410 | 3410 | 3410 | 9601 |
| 459 | 20240617 | 112000 | 799967785 | 3410 | 3400 | 3410 | 3400 | 745 |
| 460 | 20240617 | 111900 | 797428785 | 3410 | 3410 | 3410 | 3400 | 1069 |
| 461 | 20240617 | 111800 | 793783505 | 3400 | 3405 | 3405 | 3400 | 254 |
| 462 | 20240617 | 111700 | 792918640 | 3400 | 3400 | 3400 | 3400 | 1035 |
| 463 | 20240617 | 111600 | 789399640 | 3395 | 3395 | 3395 | 3395 | 3601 |
| 464 | 20240617 | 111500 | 777174245 | 3395 | 3395 | 3395 | 3395 | 8408 |
| 465 | 20240617 | 111400 | 748629085 | 3395 | 3390 | 3395 | 3390 | 1002 |
| 466 | 20240617 | 111300 | 745232210 | 3395 | 3385 | 3395 | 3385 | 333 |
| 467 | 20240617 | 111200 | 744104685 | 3385 | 3385 | 3385 | 3385 | 127 |
| 468 | 20240617 | 111100 | 743674790 | 3385 | 3385 | 3385 | 3385 | 70 |
| 469 | 20240617 | 111000 | 743437840 | 3385 | 3385 | 3385 | 3385 | 592 |
| 470 | 20240617 | 110900 | 741433920 | 3385 | 3385 | 3385 | 3385 | 382 |
| 471 | 20240617 | 110800 | 740140850 | 3385 | 3385 | 3385 | 3385 | 200 |
| 472 | 20240617 | 110700 | 739463850 | 3395 | 3385 | 3395 | 3385 | 501 |
| 473 | 20240617 | 110600 | 737767955 | 3390 | 3390 | 3390 | 3385 | 105 |
| 474 | 20240617 | 110500 | 737412025 | 3390 | 3390 | 3390 | 3390 | 17 |
| 475 | 20240617 | 110400 | 737354395 | 3395 | 3395 | 3395 | 3395 | 0 |
| 476 | 20240617 | 110300 | 737354395 | 3395 | 3395 | 3395 | 3380 | 519 |
| 477 | 20240617 | 110200 | 735599615 | 3380 | 3395 | 3395 | 3380 | 704 |
| 478 | 20240617 | 110100 | 733218565 | 3395 | 3385 | 3395 | 3385 | 651 |
| 479 | 20240617 | 110000 | 731011385 | 3395 | 3395 | 3395 | 3395 | 100 |
| 480 | 20240617 | 105900 | 730671885 | 3395 | 3390 | 3395 | 3385 | 727 |
| 481 | 20240617 | 105800 | 728208925 | 3395 | 3380 | 3395 | 3380 | 1041 |
| 482 | 20240617 | 105700 | 724687730 | 3380 | 3385 | 3385 | 3380 | 13677 |
| 483 | 20240617 | 105600 | 678457150 | 3395 | 3395 | 3395 | 3385 | 1731 |
| 484 | 20240617 | 105500 | 672597695 | 3385 | 3395 | 3395 | 3380 | 468 |
| 485 | 20240617 | 105400 | 671014340 | 3390 | 3395 | 3395 | 3380 | 8850 |
| 486 | 20240617 | 105300 | 641058085 | 3395 | 3395 | 3395 | 3385 | 120 |
| 487 | 20240617 | 105200 | 640651445 | 3390 | 3390 | 3390 | 3390 | 8402 |
| 488 | 20240617 | 105100 | 612168665 | 3395 | 3395 | 3395 | 3395 | 0 |
| 489 | 20240617 | 105000 | 612168665 | 3395 | 3395 | 3395 | 3395 | 2000 |
| 490 | 20240617 | 104900 | 605378665 | 3395 | 3395 | 3395 | 3395 | 294 |
| 491 | 20240617 | 104800 | 604380535 | 3390 | 3390 | 3390 | 3390 | 609 |
| 492 | 20240617 | 104700 | 602316025 | 3395 | 3395 | 3395 | 3390 | 12 |
| 493 | 20240617 | 104600 | 602275290 | 3395 | 3395 | 3395 | 3395 | 1 |
| 494 | 20240617 | 104500 | 602271895 | 3395 | 3395 | 3395 | 3395 | 386 |
| 495 | 20240617 | 104400 | 600961425 | 3390 | 3390 | 3390 | 3390 | 3 |
| 496 | 20240617 | 104300 | 600951255 | 3400 | 3395 | 3400 | 3395 | 6 |
| 497 | 20240617 | 104200 | 600930880 | 3395 | 3400 | 3400 | 3395 | 57 |
| 498 | 20240617 | 104100 | 600737355 | 3400 | 3400 | 3400 | 3400 | 51 |
| 499 | 20240617 | 104000 | 600563955 | 3400 | 3390 | 3400 | 3390 | 708 |
| 500 | 20240617 | 103900 | 598163825 | 3400 | 3400 | 3400 | 3400 | 0 |
| 501 | 20240617 | 103800 | 598163825 | 3400 | 3400 | 3400 | 3400 | 2 |
| 502 | 20240617 | 103700 | 598157025 | 3390 | 3390 | 3400 | 3390 | 1838 |
| 503 | 20240617 | 103600 | 591926165 | 3390 | 3400 | 3400 | 3390 | 2548 |
| 504 | 20240617 | 103500 | 583287265 | 3405 | 3405 | 3405 | 3405 | 30 |
| 505 | 20240617 | 103400 | 583185115 | 3405 | 3390 | 3405 | 3390 | 2 |
| 506 | 20240617 | 103300 | 583178320 | 3395 | 3395 | 3395 | 3395 | 1601 |
| 507 | 20240617 | 103200 | 577742925 | 3395 | 3400 | 3400 | 3395 | 1150 |
| 508 | 20240617 | 103100 | 573838075 | 3400 | 3405 | 3405 | 3395 | 921 |
| 509 | 20240617 | 103000 | 570706425 | 3405 | 3395 | 3405 | 3395 | 1481 |
| 510 | 20240617 | 102900 | 565678420 | 3405 | 3390 | 3405 | 3390 | 218 |
| 511 | 20240617 | 102800 | 564939230 | 3390 | 3395 | 3395 | 3390 | 623 |
| 512 | 20240617 | 102700 | 562825340 | 3395 | 3395 | 3395 | 3395 | 3600 |
| 513 | 20240617 | 102600 | 550603340 | 3410 | 3400 | 3410 | 3395 | 311 |
| 514 | 20240617 | 102500 | 549547045 | 3400 | 3405 | 3405 | 3400 | 155 |
| 515 | 20240617 | 102400 | 549020020 | 3405 | 3400 | 3405 | 3395 | 346 |
| 516 | 20240617 | 102300 | 547844880 | 3400 | 3400 | 3400 | 3400 | 522 |
| 517 | 20240617 | 102200 | 546070080 | 3400 | 3400 | 3400 | 3400 | 4736 |
| 518 | 20240617 | 102100 | 529967680 | 3405 | 3405 | 3405 | 3405 | 1014 |
| 519 | 20240617 | 102000 | 526515010 | 3410 | 3405 | 3410 | 3405 | 59 |
| 520 | 20240617 | 101900 | 526314065 | 3420 | 3420 | 3420 | 3420 | 0 |
| 521 | 20240617 | 101800 | 526314065 | 3420 | 3410 | 3420 | 3410 | 160 |
| 522 | 20240617 | 101700 | 525767830 | 3410 | 3410 | 3410 | 3410 | 91 |
| 523 | 20240617 | 101600 | 525457520 | 3410 | 3410 | 3410 | 3410 | 1329 |
| 524 | 20240617 | 101500 | 520925630 | 3410 | 3410 | 3410 | 3410 | 359 |
| 525 | 20240617 | 101400 | 519701440 | 3420 | 3420 | 3420 | 3420 | 0 |
| 526 | 20240617 | 101300 | 519701440 | 3420 | 3420 | 3420 | 3420 | 1 |
| 527 | 20240617 | 101200 | 519698020 | 3420 | 3420 | 3420 | 3420 | 3 |
| 528 | 20240617 | 101100 | 519687760 | 3420 | 3420 | 3420 | 3420 | 528 |
| 529 | 20240617 | 101000 | 517882000 | 3420 | 3405 | 3420 | 3405 | 3056 |
| 530 | 20240617 | 100900 | 507460695 | 3405 | 3405 | 3405 | 3405 | 222 |
| 531 | 20240617 | 100800 | 506704785 | 3410 | 3405 | 3410 | 3405 | 1820 |
| 532 | 20240617 | 100700 | 500507665 | 3410 | 3410 | 3410 | 3410 | 257 |
| 533 | 20240617 | 100600 | 499631295 | 3410 | 3405 | 3410 | 3405 | 614 |
| 534 | 20240617 | 100500 | 497540620 | 3405 | 3405 | 3405 | 3405 | 1500 |
| 535 | 20240617 | 100400 | 492433120 | 3415 | 3415 | 3415 | 3410 | 21 |
| 536 | 20240617 | 100300 | 492361455 | 3405 | 3410 | 3415 | 3405 | 258 |
| 537 | 20240617 | 100200 | 491482500 | 3415 | 3415 | 3415 | 3415 | 0 |
| 538 | 20240617 | 100100 | 491482500 | 3415 | 3405 | 3415 | 3405 | 519 |
| 539 | 20240617 | 100000 | 489715160 | 3405 | 3405 | 3405 | 3405 | 208 |
| 540 | 20240617 | 095900 | 489006920 | 3410 | 3410 | 3410 | 3410 | 118 |
| 541 | 20240617 | 095800 | 488604540 | 3415 | 3410 | 3415 | 3410 | 17 |
| 542 | 20240617 | 095700 | 488546545 | 3410 | 3405 | 3410 | 3400 | 643 |
| 543 | 20240617 | 095600 | 486357960 | 3400 | 3405 | 3405 | 3400 | 731 |
| 544 | 20240617 | 095500 | 483869005 | 3405 | 3420 | 3420 | 3400 | 6716 |
| 545 | 20240617 | 095400 | 461023860 | 3420 | 3420 | 3420 | 3420 | 102 |
| 546 | 20240617 | 095300 | 460675020 | 3420 | 3410 | 3420 | 3410 | 2001 |
| 547 | 20240617 | 095200 | 453851600 | 3415 | 3415 | 3415 | 3415 | 5 |
| 548 | 20240617 | 095100 | 453834525 | 3410 | 3415 | 3420 | 3410 | 494 |
| 549 | 20240617 | 095000 | 452147375 | 3420 | 3420 | 3420 | 3420 | 237 |
| 550 | 20240617 | 094900 | 451336835 | 3425 | 3425 | 3425 | 3425 | 1 |
| 551 | 20240617 | 094800 | 451333410 | 3410 | 3415 | 3415 | 3410 | 4800 |
| 552 | 20240617 | 094700 | 434946410 | 3415 | 3415 | 3420 | 3415 | 1931 |
| 553 | 20240617 | 094600 | 428351065 | 3420 | 3430 | 3430 | 3420 | 927 |
| 554 | 20240617 | 094500 | 425180205 | 3430 | 3425 | 3430 | 3425 | 311 |
| 555 | 20240617 | 094400 | 424115025 | 3430 | 3430 | 3430 | 3430 | 66 |
| 556 | 20240617 | 094300 | 423888645 | 3430 | 3430 | 3430 | 3430 | 10 |
| 557 | 20240617 | 094200 | 423854345 | 3430 | 3430 | 3430 | 3430 | 96 |
| 558 | 20240617 | 094100 | 423525065 | 3430 | 3430 | 3430 | 3430 | 227 |
| 559 | 20240617 | 094000 | 422746455 | 3430 | 3430 | 3430 | 3430 | 316 |
| 560 | 20240617 | 093900 | 421662575 | 3430 | 3420 | 3430 | 3420 | 438 |
| 561 | 20240617 | 093800 | 420164505 | 3420 | 3430 | 3430 | 3420 | 6944 |
| 562 | 20240617 | 093700 | 396390000 | 3430 | 3430 | 3430 | 3430 | 920 |
| 563 | 20240617 | 093600 | 393234400 | 3435 | 3435 | 3435 | 3430 | 347 |
| 564 | 20240617 | 093500 | 392042675 | 3435 | 3435 | 3435 | 3430 | 989 |
| 565 | 20240617 | 093400 | 388648960 | 3435 | 3435 | 3435 | 3435 | 23 |
| 566 | 20240617 | 093300 | 388569955 | 3435 | 3430 | 3435 | 3430 | 21 |
| 567 | 20240617 | 093200 | 388497900 | 3425 | 3440 | 3440 | 3425 | 85 |
| 568 | 20240617 | 093100 | 388206100 | 3440 | 3435 | 3440 | 3430 | 735 |
| 569 | 20240617 | 093000 | 385678510 | 3435 | 3430 | 3440 | 3430 | 109 |
| 570 | 20240617 | 092900 | 385303610 | 3430 | 3430 | 3430 | 3425 | 899 |
| 571 | 20240617 | 092800 | 382220715 | 3435 | 3430 | 3435 | 3430 | 1223 |
| 572 | 20240617 | 092700 | 378022765 | 3425 | 3425 | 3425 | 3425 | 4511 |
| 573 | 20240617 | 092600 | 362572590 | 3430 | 3435 | 3445 | 3430 | 2460 |
| 574 | 20240617 | 092500 | 354125160 | 3430 | 3430 | 3430 | 3430 | 334 |
| 575 | 20240617 | 092400 | 352979540 | 3430 | 3430 | 3430 | 3430 | 643 |
| 576 | 20240617 | 092300 | 350774050 | 3435 | 3440 | 3445 | 3430 | 3285 |
| 577 | 20240617 | 092200 | 339492905 | 3450 | 3455 | 3455 | 3445 | 1764 |
| 578 | 20240617 | 092100 | 333415020 | 3455 | 3440 | 3455 | 3440 | 2200 |
| 579 | 20240617 | 092000 | 325828225 | 3435 | 3435 | 3440 | 3435 | 2344 |
| 580 | 20240617 | 091900 | 317767750 | 3435 | 3425 | 3440 | 3425 | 735 |
| 581 | 20240617 | 091800 | 315243070 | 3440 | 3400 | 3445 | 3400 | 15680 |
| 582 | 20240617 | 091700 | 261584535 | 3380 | 3380 | 3400 | 3380 | 269 |
| 583 | 20240617 | 091600 | 260674405 | 3380 | 3400 | 3400 | 3380 | 2707 |
| 584 | 20240617 | 091500 | 251491775 | 3400 | 3375 | 3400 | 3375 | 409 |
| 585 | 20240617 | 091400 | 250104765 | 3390 | 3370 | 3390 | 3365 | 5651 |
| 586 | 20240617 | 091300 | 231071810 | 3365 | 3385 | 3385 | 3365 | 1055 |
| 587 | 20240617 | 091200 | 227516965 | 3390 | 3370 | 3395 | 3370 | 1540 |
| 588 | 20240617 | 091100 | 222323950 | 3375 | 3375 | 3375 | 3370 | 4770 |
| 589 | 20240617 | 091000 | 206232375 | 3375 | 3385 | 3390 | 3375 | 11952 |
| 590 | 20240617 | 090900 | 165796495 | 3390 | 3390 | 3390 | 3390 | 1643 |
| 591 | 20240617 | 090800 | 160226725 | 3390 | 3400 | 3400 | 3390 | 2983 |
| 592 | 20240617 | 090700 | 150104065 | 3390 | 3390 | 3400 | 3380 | 4431 |
| 593 | 20240617 | 090600 | 135099565 | 3390 | 3400 | 3400 | 3390 | 4798 |
| 594 | 20240617 | 090500 | 118809395 | 3420 | 3410 | 3420 | 3405 | 2797 |
| 595 | 20240617 | 090400 | 109278875 | 3420 | 3410 | 3435 | 3410 | 727 |
| 596 | 20240617 | 090300 | 106796090 | 3435 | 3435 | 3440 | 3405 | 2967 |
| 597 | 20240617 | 090200 | 96645270 | 3425 | 3400 | 3430 | 3400 | 5417 |
| 598 | 20240617 | 090100 | 78123310 | 3405 | 3430 | 3430 | 3390 | 3579 |
| 599 | 20240617 | 090000 | 65983500 | 3410 | 3440 | 3455 | 3390 | 19132 |