29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 185800 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 3074 |
| 3 | 20240617 | 185700 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 4 | 20240617 | 185600 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 5 | 20240617 | 185500 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 6 | 20240617 | 185400 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 7 | 20240617 | 185300 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 8 | 20240617 | 185200 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 9 | 20240617 | 185100 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 10 | 20240617 | 185000 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 11 | 20240617 | 184900 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 12 | 20240617 | 184800 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 13 | 20240617 | 184700 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 14 | 20240617 | 184600 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 15 | 20240617 | 184500 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 16 | 20240617 | 184400 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 17 | 20240617 | 184300 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 18 | 20240617 | 184200 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 19 | 20240617 | 184100 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 20 | 20240617 | 184000 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 21 | 20240617 | 183900 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 22 | 20240617 | 183800 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 23 | 20240617 | 183700 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 24 | 20240617 | 183600 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 25 | 20240617 | 183500 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 26 | 20240617 | 183400 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 27 | 20240617 | 183300 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 28 | 20240617 | 183200 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 29 | 20240617 | 183100 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 30 | 20240617 | 183000 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 31 | 20240617 | 182900 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 32 | 20240617 | 182800 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 3074 |
| 33 | 20240617 | 182700 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 34 | 20240617 | 182600 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 35 | 20240617 | 182500 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 36 | 20240617 | 182400 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 37 | 20240617 | 182300 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 38 | 20240617 | 182200 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 39 | 20240617 | 182100 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 40 | 20240617 | 182000 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 41 | 20240617 | 181900 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 42 | 20240617 | 181800 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 43 | 20240617 | 181700 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 44 | 20240617 | 181600 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 45 | 20240617 | 181500 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 46 | 20240617 | 181400 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 47 | 20240617 | 181300 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 48 | 20240617 | 181200 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 49 | 20240617 | 181100 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 50 | 20240617 | 181000 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 51 | 20240617 | 180900 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 52 | 20240617 | 180800 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 53 | 20240617 | 180700 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 54 | 20240617 | 180600 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 55 | 20240617 | 180500 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 56 | 20240617 | 180400 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 57 | 20240617 | 180300 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 58 | 20240617 | 180200 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 59 | 20240617 | 180100 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 60 | 20240617 | 180000 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 61 | 20240617 | 175900 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 62 | 20240617 | 175800 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 3074 |
| 63 | 20240617 | 175700 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 64 | 20240617 | 175600 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 65 | 20240617 | 175500 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 66 | 20240617 | 175400 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 67 | 20240617 | 175300 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 68 | 20240617 | 175200 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 69 | 20240617 | 175100 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 70 | 20240617 | 175000 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 71 | 20240617 | 174900 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 72 | 20240617 | 174800 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 73 | 20240617 | 174700 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 74 | 20240617 | 174600 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 75 | 20240617 | 174500 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 76 | 20240617 | 174400 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 77 | 20240617 | 174300 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 78 | 20240617 | 174200 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 79 | 20240617 | 174100 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 80 | 20240617 | 174000 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 81 | 20240617 | 173900 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 82 | 20240617 | 173800 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 83 | 20240617 | 173700 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 84 | 20240617 | 173600 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 85 | 20240617 | 173500 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 86 | 20240617 | 173400 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 87 | 20240617 | 173300 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 88 | 20240617 | 173200 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 89 | 20240617 | 173100 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 90 | 20240617 | 173000 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 91 | 20240617 | 172900 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 92 | 20240617 | 172800 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 3074 |
| 93 | 20240617 | 172700 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 94 | 20240617 | 172600 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 95 | 20240617 | 172500 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 96 | 20240617 | 172400 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 97 | 20240617 | 172300 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 98 | 20240617 | 172200 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 99 | 20240617 | 172100 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 100 | 20240617 | 172000 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 101 | 20240617 | 171900 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 102 | 20240617 | 171800 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 103 | 20240617 | 171700 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 104 | 20240617 | 171600 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 105 | 20240617 | 171500 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 106 | 20240617 | 171400 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 107 | 20240617 | 171300 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 108 | 20240617 | 171200 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 109 | 20240617 | 171100 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 110 | 20240617 | 171000 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 111 | 20240617 | 170900 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 112 | 20240617 | 170800 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 113 | 20240617 | 170700 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 114 | 20240617 | 170600 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 115 | 20240617 | 170500 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 116 | 20240617 | 170400 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 117 | 20240617 | 170300 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 118 | 20240617 | 170200 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 119 | 20240617 | 170100 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 120 | 20240617 | 170000 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 121 | 20240617 | 165900 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 122 | 20240617 | 165800 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 3074 |
| 123 | 20240617 | 165700 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 124 | 20240617 | 165600 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 125 | 20240617 | 165500 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 126 | 20240617 | 165400 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 127 | 20240617 | 165300 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 128 | 20240617 | 165200 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 129 | 20240617 | 165100 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 130 | 20240617 | 165000 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 131 | 20240617 | 164900 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 132 | 20240617 | 164800 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 133 | 20240617 | 164700 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 134 | 20240617 | 164600 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 135 | 20240617 | 164500 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 136 | 20240617 | 164400 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 137 | 20240617 | 164300 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 138 | 20240617 | 164200 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 139 | 20240617 | 164100 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 140 | 20240617 | 164000 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 141 | 20240617 | 163900 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 142 | 20240617 | 163800 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 143 | 20240617 | 163700 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 144 | 20240617 | 163600 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 145 | 20240617 | 163500 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 146 | 20240617 | 163400 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 147 | 20240617 | 163300 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 148 | 20240617 | 163200 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 149 | 20240617 | 163100 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 150 | 20240617 | 163000 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 151 | 20240617 | 162900 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 152 | 20240617 | 162800 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 3074 |
| 153 | 20240617 | 162700 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 154 | 20240617 | 162600 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 155 | 20240617 | 162500 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 156 | 20240617 | 162400 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 157 | 20240617 | 162300 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 158 | 20240617 | 162200 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 159 | 20240617 | 162100 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 160 | 20240617 | 162000 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 161 | 20240617 | 161900 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 162 | 20240617 | 161800 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 163 | 20240617 | 161700 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 164 | 20240617 | 161600 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 165 | 20240617 | 161500 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 166 | 20240617 | 161400 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 167 | 20240617 | 161300 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 168 | 20240617 | 161200 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 169 | 20240617 | 161100 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 170 | 20240617 | 161000 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 171 | 20240617 | 160900 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 172 | 20240617 | 160800 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 173 | 20240617 | 160700 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 174 | 20240617 | 160600 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 175 | 20240617 | 160500 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 176 | 20240617 | 160400 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 177 | 20240617 | 160300 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 178 | 20240617 | 160200 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 179 | 20240617 | 160100 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 180 | 20240617 | 160000 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 181 | 20240617 | 155900 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 182 | 20240617 | 155800 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 3074 |
| 183 | 20240617 | 155700 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 184 | 20240617 | 155600 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 185 | 20240617 | 155500 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 186 | 20240617 | 155400 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 187 | 20240617 | 155300 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 188 | 20240617 | 155200 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 189 | 20240617 | 155100 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 190 | 20240617 | 155000 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 191 | 20240617 | 154900 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 192 | 20240617 | 154800 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 193 | 20240617 | 154700 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 194 | 20240617 | 154600 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 195 | 20240617 | 154500 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 196 | 20240617 | 154400 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 197 | 20240617 | 154300 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 198 | 20240617 | 154200 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 199 | 20240617 | 154100 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 200 | 20240617 | 154000 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 201 | 20240617 | 153900 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 202 | 20240617 | 153800 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 203 | 20240617 | 153700 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 204 | 20240617 | 153600 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 205 | 20240617 | 153500 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 206 | 20240617 | 153400 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 207 | 20240617 | 153300 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 208 | 20240617 | 153200 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 209 | 20240617 | 153100 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 210 | 20240617 | 153000 | 1889130290 | 3670 | 3670 | 3670 | 3670 | 3074 |
| 211 | 20240617 | 152900 | 1877848710 | 3675 | 3675 | 3675 | 3675 | 0 |
| 212 | 20240617 | 152800 | 1877848710 | 3675 | 3675 | 3675 | 3675 | 0 |
| 213 | 20240617 | 152700 | 1877848710 | 3675 | 3675 | 3675 | 3675 | 0 |
| 214 | 20240617 | 152600 | 1877848710 | 3675 | 3675 | 3675 | 3675 | 0 |
| 215 | 20240617 | 152500 | 1877848710 | 3675 | 3675 | 3675 | 3675 | 0 |
| 216 | 20240617 | 152400 | 1877848710 | 3675 | 3675 | 3675 | 3675 | 0 |
| 217 | 20240617 | 152300 | 1877848710 | 3675 | 3675 | 3675 | 3675 | 0 |
| 218 | 20240617 | 152200 | 1877848710 | 3675 | 3675 | 3675 | 3675 | 0 |
| 219 | 20240617 | 152100 | 1877848710 | 3675 | 3675 | 3675 | 3675 | 0 |
| 220 | 20240617 | 152000 | 1877848710 | 3675 | 3675 | 3675 | 3675 | 0 |
| 221 | 20240617 | 151900 | 1877848710 | 3675 | 3660 | 3675 | 3660 | 374 |
| 222 | 20240617 | 151800 | 1876477975 | 3650 | 3665 | 3665 | 3650 | 93 |
| 223 | 20240617 | 151700 | 1876138435 | 3660 | 3660 | 3665 | 3650 | 2530 |
| 224 | 20240617 | 151600 | 1866887420 | 3660 | 3655 | 3660 | 3650 | 472 |
| 225 | 20240617 | 151500 | 1865161400 | 3665 | 3665 | 3665 | 3665 | 252 |
| 226 | 20240617 | 151400 | 1864237820 | 3665 | 3665 | 3665 | 3665 | 0 |
| 227 | 20240617 | 151300 | 1864237820 | 3665 | 3665 | 3665 | 3665 | 0 |
| 228 | 20240617 | 151200 | 1864237820 | 3665 | 3665 | 3665 | 3665 | 10 |
| 229 | 20240617 | 151100 | 1864201170 | 3665 | 3665 | 3665 | 3665 | 400 |
| 230 | 20240617 | 151000 | 1862735170 | 3665 | 3665 | 3665 | 3665 | 10 |
| 231 | 20240617 | 150900 | 1862698520 | 3650 | 3660 | 3660 | 3650 | 428 |
| 232 | 20240617 | 150800 | 1861136220 | 3650 | 3650 | 3650 | 3650 | 143 |
| 233 | 20240617 | 150700 | 1860614270 | 3665 | 3665 | 3665 | 3665 | 0 |
| 234 | 20240617 | 150600 | 1860614270 | 3665 | 3665 | 3665 | 3665 | 2 |
| 235 | 20240617 | 150500 | 1860606940 | 3665 | 3665 | 3665 | 3665 | 202 |
| 236 | 20240617 | 150400 | 1859866610 | 3665 | 3670 | 3670 | 3665 | 4264 |
| 237 | 20240617 | 150300 | 1844227475 | 3675 | 3675 | 3675 | 3675 | 27 |
| 238 | 20240617 | 150200 | 1844128250 | 3675 | 3675 | 3675 | 3670 | 971 |
| 239 | 20240617 | 150100 | 1840559835 | 3670 | 3675 | 3675 | 3670 | 102 |
| 240 | 20240617 | 150000 | 1840184995 | 3675 | 3675 | 3675 | 3670 | 876 |
| 241 | 20240617 | 145900 | 1836968565 | 3670 | 3675 | 3675 | 3670 | 51 |
| 242 | 20240617 | 145800 | 1836781390 | 3670 | 3670 | 3670 | 3670 | 479 |
| 243 | 20240617 | 145700 | 1835023460 | 3670 | 3670 | 3670 | 3670 | 0 |
| 244 | 20240617 | 145600 | 1835023460 | 3670 | 3670 | 3670 | 3670 | 2 |
| 245 | 20240617 | 145500 | 1835016120 | 3665 | 3665 | 3665 | 3665 | 429 |
| 246 | 20240617 | 145400 | 1833443835 | 3665 | 3665 | 3665 | 3665 | 0 |
| 247 | 20240617 | 145300 | 1833443835 | 3665 | 3655 | 3665 | 3655 | 4389 |
| 248 | 20240617 | 145200 | 1817389620 | 3650 | 3650 | 3650 | 3650 | 0 |
| 249 | 20240617 | 145100 | 1817389620 | 3650 | 3650 | 3650 | 3650 | 200 |
| 250 | 20240617 | 145000 | 1816659620 | 3650 | 3650 | 3650 | 3650 | 400 |
| 251 | 20240617 | 144900 | 1815199620 | 3655 | 3655 | 3655 | 3655 | 0 |
| 252 | 20240617 | 144800 | 1815199620 | 3655 | 3650 | 3655 | 3650 | 11 |
| 253 | 20240617 | 144700 | 1815159420 | 3650 | 3650 | 3650 | 3650 | 51 |
| 254 | 20240617 | 144600 | 1814973270 | 3650 | 3650 | 3650 | 3650 | 1 |
| 255 | 20240617 | 144500 | 1814969620 | 3650 | 3650 | 3650 | 3650 | 0 |
| 256 | 20240617 | 144400 | 1814969620 | 3650 | 3650 | 3650 | 3650 | 103 |
| 257 | 20240617 | 144300 | 1814593670 | 3650 | 3650 | 3650 | 3650 | 35 |
| 258 | 20240617 | 144200 | 1814465920 | 3650 | 3650 | 3655 | 3650 | 1691 |
| 259 | 20240617 | 144100 | 1808293670 | 3650 | 3650 | 3650 | 3650 | 0 |
| 260 | 20240617 | 144000 | 1808293670 | 3650 | 3655 | 3655 | 3650 | 3810 |
| 261 | 20240617 | 143900 | 1794386150 | 3655 | 3660 | 3660 | 3655 | 506 |
| 262 | 20240617 | 143800 | 1792536690 | 3660 | 3660 | 3660 | 3660 | 0 |
| 263 | 20240617 | 143700 | 1792536690 | 3660 | 3660 | 3660 | 3660 | 2099 |
| 264 | 20240617 | 143600 | 1784854350 | 3660 | 3665 | 3665 | 3660 | 1723 |
| 265 | 20240617 | 143500 | 1778545015 | 3670 | 3680 | 3680 | 3670 | 196 |
| 266 | 20240617 | 143400 | 1777824940 | 3680 | 3680 | 3680 | 3680 | 4 |
| 267 | 20240617 | 143300 | 1777810220 | 3680 | 3680 | 3680 | 3680 | 1572 |
| 268 | 20240617 | 143200 | 1772025260 | 3685 | 3685 | 3685 | 3685 | 0 |
| 269 | 20240617 | 143100 | 1772025260 | 3685 | 3685 | 3685 | 3685 | 209 |
| 270 | 20240617 | 143000 | 1771255095 | 3685 | 3685 | 3685 | 3685 | 6 |
| 271 | 20240617 | 142900 | 1771232985 | 3680 | 3680 | 3680 | 3680 | 1450 |
| 272 | 20240617 | 142800 | 1765896985 | 3680 | 3680 | 3680 | 3680 | 134 |
| 273 | 20240617 | 142700 | 1765403865 | 3680 | 3680 | 3680 | 3680 | 85 |
| 274 | 20240617 | 142600 | 1765091065 | 3680 | 3680 | 3680 | 3680 | 34 |
| 275 | 20240617 | 142500 | 1764965945 | 3685 | 3685 | 3685 | 3685 | 34 |
| 276 | 20240617 | 142400 | 1764840655 | 3685 | 3680 | 3685 | 3680 | 88 |
| 277 | 20240617 | 142300 | 1764516540 | 3680 | 3685 | 3685 | 3680 | 1694 |
| 278 | 20240617 | 142200 | 1758282535 | 3685 | 3675 | 3685 | 3675 | 2697 |
| 279 | 20240617 | 142100 | 1748355635 | 3675 | 3675 | 3675 | 3675 | 600 |
| 280 | 20240617 | 142000 | 1746150635 | 3675 | 3675 | 3675 | 3675 | 610 |
| 281 | 20240617 | 141900 | 1743908885 | 3675 | 3670 | 3675 | 3670 | 2117 |
| 282 | 20240617 | 141800 | 1736134250 | 3670 | 3670 | 3670 | 3670 | 35 |
| 283 | 20240617 | 141700 | 1736005800 | 3670 | 3670 | 3670 | 3670 | 38 |
| 284 | 20240617 | 141600 | 1735866340 | 3670 | 3670 | 3670 | 3670 | 84 |
| 285 | 20240617 | 141500 | 1735558060 | 3670 | 3670 | 3670 | 3670 | 83 |
| 286 | 20240617 | 141400 | 1735253450 | 3665 | 3665 | 3665 | 3665 | 151 |
| 287 | 20240617 | 141300 | 1734700035 | 3665 | 3670 | 3670 | 3665 | 3173 |
| 288 | 20240617 | 141200 | 1723063550 | 3670 | 3670 | 3670 | 3670 | 3 |
| 289 | 20240617 | 141100 | 1723052540 | 3670 | 3670 | 3670 | 3670 | 0 |
| 290 | 20240617 | 141000 | 1723052540 | 3670 | 3675 | 3675 | 3670 | 667 |
| 291 | 20240617 | 140900 | 1720604475 | 3675 | 3675 | 3675 | 3675 | 34 |
| 292 | 20240617 | 140800 | 1720479525 | 3675 | 3675 | 3675 | 3675 | 34 |
| 293 | 20240617 | 140700 | 1720354575 | 3675 | 3675 | 3675 | 3675 | 52 |
| 294 | 20240617 | 140600 | 1720163475 | 3675 | 3680 | 3680 | 3675 | 106 |
| 295 | 20240617 | 140500 | 1719773840 | 3680 | 3680 | 3680 | 3680 | 36 |
| 296 | 20240617 | 140400 | 1719641360 | 3680 | 3680 | 3680 | 3680 | 70 |
| 297 | 20240617 | 140300 | 1719383760 | 3680 | 3680 | 3680 | 3680 | 4 |
| 298 | 20240617 | 140200 | 1719369040 | 3675 | 3675 | 3675 | 3675 | 285 |
| 299 | 20240617 | 140100 | 1718321665 | 3675 | 3675 | 3675 | 3675 | 0 |
| 300 | 20240617 | 140000 | 1718321665 | 3675 | 3670 | 3675 | 3670 | 785 |
| 301 | 20240617 | 135900 | 1715436985 | 3670 | 3670 | 3670 | 3670 | 92 |
| 302 | 20240617 | 135800 | 1715099345 | 3675 | 3675 | 3675 | 3675 | 103 |
| 303 | 20240617 | 135700 | 1714720820 | 3675 | 3675 | 3675 | 3675 | 197 |
| 304 | 20240617 | 135600 | 1713996845 | 3665 | 3665 | 3665 | 3665 | 0 |
| 305 | 20240617 | 135500 | 1713996845 | 3665 | 3670 | 3670 | 3665 | 95 |
| 306 | 20240617 | 135400 | 1713648525 | 3670 | 3670 | 3670 | 3670 | 90 |
| 307 | 20240617 | 135300 | 1713318225 | 3670 | 3670 | 3670 | 3670 | 100 |
| 308 | 20240617 | 135200 | 1712951225 | 3670 | 3675 | 3675 | 3670 | 509 |
| 309 | 20240617 | 135100 | 1711080695 | 3675 | 3675 | 3675 | 3675 | 0 |
| 310 | 20240617 | 135000 | 1711080695 | 3675 | 3675 | 3675 | 3675 | 3 |
| 311 | 20240617 | 134900 | 1711069670 | 3675 | 3675 | 3675 | 3675 | 38 |
| 312 | 20240617 | 134800 | 1710930020 | 3675 | 3680 | 3680 | 3675 | 60 |
| 313 | 20240617 | 134700 | 1710709270 | 3680 | 3680 | 3680 | 3680 | 0 |
| 314 | 20240617 | 134600 | 1710709270 | 3680 | 3670 | 3680 | 3670 | 162 |
| 315 | 20240617 | 134500 | 1710114695 | 3665 | 3670 | 3670 | 3665 | 655 |
| 316 | 20240617 | 134400 | 1707713720 | 3670 | 3660 | 3670 | 3660 | 203 |
| 317 | 20240617 | 134300 | 1706970710 | 3660 | 3670 | 3670 | 3660 | 913 |
| 318 | 20240617 | 134200 | 1703620020 | 3670 | 3670 | 3670 | 3670 | 0 |
| 319 | 20240617 | 134100 | 1703620020 | 3670 | 3670 | 3670 | 3670 | 0 |
| 320 | 20240617 | 134000 | 1703620020 | 3670 | 3665 | 3670 | 3665 | 28 |
| 321 | 20240617 | 133900 | 1703517385 | 3665 | 3665 | 3665 | 3665 | 0 |
| 322 | 20240617 | 133800 | 1703517385 | 3665 | 3670 | 3670 | 3665 | 177 |
| 323 | 20240617 | 133700 | 1702868670 | 3665 | 3665 | 3665 | 3665 | 0 |
| 324 | 20240617 | 133600 | 1702868670 | 3665 | 3670 | 3670 | 3665 | 1071 |
| 325 | 20240617 | 133500 | 1698943315 | 3670 | 3670 | 3670 | 3670 | 0 |
| 326 | 20240617 | 133400 | 1698943315 | 3670 | 3670 | 3670 | 3670 | 0 |
| 327 | 20240617 | 133300 | 1698943315 | 3670 | 3670 | 3670 | 3670 | 1 |
| 328 | 20240617 | 133200 | 1698939645 | 3665 | 3665 | 3665 | 3665 | 0 |
| 329 | 20240617 | 133100 | 1698939645 | 3665 | 3670 | 3670 | 3665 | 1040 |
| 330 | 20240617 | 133000 | 1695125345 | 3680 | 3680 | 3680 | 3680 | 500 |
| 331 | 20240617 | 132900 | 1693285345 | 3680 | 3680 | 3680 | 3680 | 1 |
| 332 | 20240617 | 132800 | 1693281665 | 3680 | 3680 | 3680 | 3680 | 500 |
| 333 | 20240617 | 132700 | 1691441665 | 3680 | 3680 | 3680 | 3680 | 0 |
| 334 | 20240617 | 132600 | 1691441665 | 3680 | 3670 | 3680 | 3670 | 326 |
| 335 | 20240617 | 132500 | 1690242235 | 3670 | 3670 | 3670 | 3670 | 352 |
| 336 | 20240617 | 132400 | 1688950395 | 3670 | 3670 | 3670 | 3670 | 0 |
| 337 | 20240617 | 132300 | 1688950395 | 3670 | 3670 | 3670 | 3670 | 70 |
| 338 | 20240617 | 132200 | 1688693495 | 3670 | 3670 | 3670 | 3670 | 14 |
| 339 | 20240617 | 132100 | 1688642115 | 3670 | 3670 | 3670 | 3670 | 210 |
| 340 | 20240617 | 132000 | 1687871415 | 3670 | 3670 | 3670 | 3670 | 130 |
| 341 | 20240617 | 131900 | 1687394315 | 3665 | 3660 | 3665 | 3660 | 388 |
| 342 | 20240617 | 131800 | 1685972610 | 3660 | 3660 | 3660 | 3660 | 500 |
| 343 | 20240617 | 131700 | 1684142610 | 3665 | 3665 | 3665 | 3665 | 1000 |
| 344 | 20240617 | 131600 | 1680477610 | 3665 | 3665 | 3665 | 3665 | 54 |
| 345 | 20240617 | 131500 | 1680279700 | 3665 | 3670 | 3670 | 3665 | 13 |
| 346 | 20240617 | 131400 | 1680232015 | 3670 | 3670 | 3670 | 3670 | 8 |
| 347 | 20240617 | 131300 | 1680202655 | 3660 | 3660 | 3660 | 3660 | 0 |
| 348 | 20240617 | 131200 | 1680202655 | 3660 | 3660 | 3660 | 3660 | 0 |
| 349 | 20240617 | 131100 | 1680202655 | 3660 | 3660 | 3660 | 3660 | 0 |
| 350 | 20240617 | 131000 | 1680202655 | 3660 | 3655 | 3660 | 3655 | 1163 |
| 351 | 20240617 | 130900 | 1675949920 | 3655 | 3655 | 3655 | 3655 | 101 |
| 352 | 20240617 | 130800 | 1675580765 | 3655 | 3655 | 3655 | 3655 | 198 |
| 353 | 20240617 | 130700 | 1674857075 | 3655 | 3655 | 3655 | 3655 | 166 |
| 354 | 20240617 | 130600 | 1674250345 | 3655 | 3655 | 3655 | 3655 | 0 |
| 355 | 20240617 | 130500 | 1674250345 | 3655 | 3655 | 3655 | 3655 | 50 |
| 356 | 20240617 | 130400 | 1674067595 | 3655 | 3675 | 3675 | 3655 | 3566 |
| 357 | 20240617 | 130300 | 1660997910 | 3675 | 3675 | 3675 | 3675 | 100 |
| 358 | 20240617 | 130200 | 1660630410 | 3670 | 3675 | 3675 | 3670 | 260 |
| 359 | 20240617 | 130100 | 1659675705 | 3685 | 3685 | 3685 | 3685 | 0 |
| 360 | 20240617 | 130000 | 1659675705 | 3685 | 3685 | 3685 | 3685 | 400 |
| 361 | 20240617 | 125900 | 1658201705 | 3685 | 3685 | 3685 | 3685 | 0 |
| 362 | 20240617 | 125800 | 1658201705 | 3685 | 3670 | 3685 | 3670 | 902 |
| 363 | 20240617 | 125700 | 1654891320 | 3670 | 3670 | 3670 | 3670 | 1851 |
| 364 | 20240617 | 125600 | 1648098150 | 3685 | 3685 | 3685 | 3685 | 5 |
| 365 | 20240617 | 125500 | 1648079725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 366 | 20240617 | 125400 | 1648079725 | 3685 | 3685 | 3685 | 3685 | 10 |
| 367 | 20240617 | 125300 | 1648042875 | 3685 | 3685 | 3685 | 3685 | 0 |
| 368 | 20240617 | 125200 | 1648042875 | 3685 | 3685 | 3685 | 3685 | 0 |
| 369 | 20240617 | 125100 | 1648042875 | 3685 | 3685 | 3685 | 3685 | 0 |
| 370 | 20240617 | 125000 | 1648042875 | 3685 | 3670 | 3685 | 3670 | 1501 |
| 371 | 20240617 | 124900 | 1642534190 | 3685 | 3685 | 3685 | 3685 | 10 |
| 372 | 20240617 | 124800 | 1642497340 | 3685 | 3685 | 3685 | 3685 | 0 |
| 373 | 20240617 | 124700 | 1642497340 | 3685 | 3675 | 3685 | 3670 | 1900 |
| 374 | 20240617 | 124600 | 1635504200 | 3675 | 3675 | 3675 | 3675 | 28 |
| 375 | 20240617 | 124500 | 1635401300 | 3675 | 3675 | 3675 | 3675 | 196 |
| 376 | 20240617 | 124400 | 1634681000 | 3675 | 3675 | 3675 | 3675 | 0 |
| 377 | 20240617 | 124300 | 1634681000 | 3675 | 3675 | 3675 | 3675 | 18 |
| 378 | 20240617 | 124200 | 1634614850 | 3675 | 3675 | 3675 | 3675 | 0 |
| 379 | 20240617 | 124100 | 1634614850 | 3675 | 3680 | 3680 | 3675 | 9 |
| 380 | 20240617 | 124000 | 1634581760 | 3680 | 3680 | 3680 | 3680 | 0 |
| 381 | 20240617 | 123900 | 1634581760 | 3680 | 3680 | 3680 | 3680 | 2 |
| 382 | 20240617 | 123800 | 1634574400 | 3670 | 3670 | 3670 | 3670 | 0 |
| 383 | 20240617 | 123700 | 1634574400 | 3670 | 3670 | 3670 | 3670 | 90 |
| 384 | 20240617 | 123600 | 1634244100 | 3675 | 3675 | 3675 | 3675 | 1281 |
| 385 | 20240617 | 123500 | 1629536425 | 3675 | 3680 | 3680 | 3675 | 239 |
| 386 | 20240617 | 123400 | 1628657025 | 3685 | 3685 | 3685 | 3685 | 0 |
| 387 | 20240617 | 123300 | 1628657025 | 3685 | 3685 | 3685 | 3685 | 2 |
| 388 | 20240617 | 123200 | 1628649655 | 3680 | 3680 | 3680 | 3680 | 131 |
| 389 | 20240617 | 123100 | 1628167575 | 3680 | 3680 | 3680 | 3680 | 48 |
| 390 | 20240617 | 123000 | 1627990935 | 3685 | 3685 | 3685 | 3685 | 693 |
| 391 | 20240617 | 122900 | 1625437230 | 3690 | 3690 | 3690 | 3690 | 0 |
| 392 | 20240617 | 122800 | 1625437230 | 3690 | 3690 | 3690 | 3690 | 118 |
| 393 | 20240617 | 122700 | 1625001810 | 3690 | 3690 | 3690 | 3690 | 0 |
| 394 | 20240617 | 122600 | 1625001810 | 3690 | 3690 | 3690 | 3690 | 0 |
| 395 | 20240617 | 122500 | 1625001810 | 3690 | 3690 | 3690 | 3690 | 250 |
| 396 | 20240617 | 122400 | 1624079310 | 3685 | 3685 | 3685 | 3685 | 452 |
| 397 | 20240617 | 122300 | 1622413690 | 3685 | 3695 | 3695 | 3685 | 163 |
| 398 | 20240617 | 122200 | 1621813025 | 3685 | 3685 | 3685 | 3685 | 0 |
| 399 | 20240617 | 122100 | 1621813025 | 3685 | 3690 | 3690 | 3685 | 428 |
| 400 | 20240617 | 122000 | 1620235840 | 3685 | 3685 | 3685 | 3685 | 107 |
| 401 | 20240617 | 121900 | 1619841545 | 3685 | 3685 | 3685 | 3685 | 0 |
| 402 | 20240617 | 121800 | 1619841545 | 3685 | 3685 | 3685 | 3685 | 0 |
| 403 | 20240617 | 121700 | 1619841545 | 3685 | 3685 | 3685 | 3685 | 5 |
| 404 | 20240617 | 121600 | 1619823120 | 3690 | 3690 | 3690 | 3690 | 767 |
| 405 | 20240617 | 121500 | 1616992890 | 3690 | 3700 | 3700 | 3690 | 152 |
| 406 | 20240617 | 121400 | 1616431990 | 3700 | 3700 | 3700 | 3700 | 20 |
| 407 | 20240617 | 121300 | 1616357990 | 3700 | 3700 | 3700 | 3700 | 0 |
| 408 | 20240617 | 121200 | 1616357990 | 3700 | 3700 | 3700 | 3700 | 20 |
| 409 | 20240617 | 121100 | 1616283990 | 3700 | 3700 | 3700 | 3700 | 1 |
| 410 | 20240617 | 121000 | 1616280290 | 3700 | 3700 | 3700 | 3700 | 0 |
| 411 | 20240617 | 120900 | 1616280290 | 3700 | 3700 | 3700 | 3700 | 0 |
| 412 | 20240617 | 120800 | 1616280290 | 3700 | 3700 | 3700 | 3700 | 674 |
| 413 | 20240617 | 120700 | 1613786490 | 3700 | 3690 | 3700 | 3690 | 899 |
| 414 | 20240617 | 120600 | 1610469130 | 3700 | 3705 | 3705 | 3700 | 11 |
| 415 | 20240617 | 120500 | 1610428400 | 3705 | 3705 | 3705 | 3705 | 281 |
| 416 | 20240617 | 120400 | 1609387295 | 3700 | 3700 | 3700 | 3700 | 0 |
| 417 | 20240617 | 120300 | 1609387295 | 3700 | 3705 | 3705 | 3700 | 507 |
| 418 | 20240617 | 120200 | 1607511390 | 3690 | 3700 | 3700 | 3690 | 330 |
| 419 | 20240617 | 120100 | 1606293390 | 3700 | 3700 | 3700 | 3700 | 32 |
| 420 | 20240617 | 120000 | 1606174990 | 3690 | 3690 | 3690 | 3690 | 10 |
| 421 | 20240617 | 115900 | 1606138090 | 3690 | 3700 | 3700 | 3690 | 339 |
| 422 | 20240617 | 115800 | 1604886145 | 3705 | 3705 | 3705 | 3705 | 35 |
| 423 | 20240617 | 115700 | 1604756470 | 3705 | 3705 | 3705 | 3705 | 400 |
| 424 | 20240617 | 115600 | 1603274470 | 3705 | 3705 | 3705 | 3705 | 0 |
| 425 | 20240617 | 115500 | 1603274470 | 3705 | 3705 | 3705 | 3705 | 1 |
| 426 | 20240617 | 115400 | 1603270765 | 3710 | 3705 | 3710 | 3705 | 5030 |
| 427 | 20240617 | 115300 | 1584618430 | 3705 | 3705 | 3705 | 3705 | 13 |
| 428 | 20240617 | 115200 | 1584570265 | 3705 | 3705 | 3705 | 3705 | 0 |
| 429 | 20240617 | 115100 | 1584570265 | 3705 | 3705 | 3705 | 3705 | 10 |
| 430 | 20240617 | 115000 | 1584533215 | 3700 | 3700 | 3700 | 3700 | 1257 |
| 431 | 20240617 | 114900 | 1579882315 | 3700 | 3700 | 3700 | 3700 | 394 |
| 432 | 20240617 | 114800 | 1578424515 | 3685 | 3685 | 3685 | 3685 | 604 |
| 433 | 20240617 | 114700 | 1576198775 | 3685 | 3685 | 3685 | 3685 | 10 |
| 434 | 20240617 | 114600 | 1576161925 | 3685 | 3695 | 3695 | 3685 | 2582 |
| 435 | 20240617 | 114500 | 1566631220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 436 | 20240617 | 114400 | 1566631220 | 3700 | 3700 | 3700 | 3700 | 37 |
| 437 | 20240617 | 114300 | 1566494320 | 3700 | 3700 | 3700 | 3700 | 101 |
| 438 | 20240617 | 114200 | 1566120620 | 3700 | 3700 | 3700 | 3700 | 152 |
| 439 | 20240617 | 114100 | 1565558220 | 3700 | 3700 | 3700 | 3700 | 62 |
| 440 | 20240617 | 114000 | 1565328820 | 3705 | 3705 | 3705 | 3705 | 2 |
| 441 | 20240617 | 113900 | 1565321410 | 3705 | 3710 | 3710 | 3700 | 105 |
| 442 | 20240617 | 113800 | 1564932410 | 3710 | 3695 | 3710 | 3695 | 1214 |
| 443 | 20240617 | 113700 | 1560437860 | 3690 | 3695 | 3695 | 3690 | 75 |
| 444 | 20240617 | 113600 | 1560160745 | 3695 | 3695 | 3695 | 3695 | 108 |
| 445 | 20240617 | 113500 | 1559761685 | 3695 | 3700 | 3700 | 3695 | 2088 |
| 446 | 20240617 | 113400 | 1552046290 | 3700 | 3710 | 3710 | 3700 | 240 |
| 447 | 20240617 | 113300 | 1551155990 | 3710 | 3695 | 3710 | 3695 | 31 |
| 448 | 20240617 | 113200 | 1551041430 | 3695 | 3700 | 3700 | 3695 | 1601 |
| 449 | 20240617 | 113100 | 1545120490 | 3700 | 3700 | 3700 | 3700 | 42 |
| 450 | 20240617 | 113000 | 1544965090 | 3710 | 3710 | 3710 | 3710 | 1172 |
| 451 | 20240617 | 112900 | 1540616970 | 3710 | 3700 | 3710 | 3700 | 344 |
| 452 | 20240617 | 112800 | 1539342750 | 3705 | 3715 | 3715 | 3705 | 352 |
| 453 | 20240617 | 112700 | 1538036070 | 3715 | 3705 | 3715 | 3705 | 450 |
| 454 | 20240617 | 112600 | 1536366100 | 3705 | 3715 | 3720 | 3705 | 1394 |
| 455 | 20240617 | 112500 | 1531195005 | 3720 | 3720 | 3720 | 3720 | 1350 |
| 456 | 20240617 | 112400 | 1526173005 | 3720 | 3720 | 3720 | 3715 | 612 |
| 457 | 20240617 | 112300 | 1523899365 | 3715 | 3715 | 3715 | 3715 | 3161 |
| 458 | 20240617 | 112200 | 1512156250 | 3715 | 3710 | 3715 | 3710 | 3262 |
| 459 | 20240617 | 112100 | 1500039355 | 3710 | 3710 | 3710 | 3705 | 2777 |
| 460 | 20240617 | 112000 | 1489736705 | 3710 | 3695 | 3710 | 3695 | 5743 |
| 461 | 20240617 | 111900 | 1468485505 | 3695 | 3680 | 3695 | 3680 | 1421 |
| 462 | 20240617 | 111800 | 1463242080 | 3685 | 3685 | 3685 | 3685 | 965 |
| 463 | 20240617 | 111700 | 1459686055 | 3680 | 3680 | 3680 | 3680 | 145 |
| 464 | 20240617 | 111600 | 1459152455 | 3675 | 3675 | 3680 | 3675 | 968 |
| 465 | 20240617 | 111500 | 1455594410 | 3675 | 3680 | 3680 | 3670 | 1564 |
| 466 | 20240617 | 111400 | 1449849205 | 3675 | 3675 | 3675 | 3675 | 11 |
| 467 | 20240617 | 111300 | 1449808780 | 3675 | 3675 | 3675 | 3675 | 30 |
| 468 | 20240617 | 111200 | 1449698530 | 3680 | 3680 | 3680 | 3680 | 0 |
| 469 | 20240617 | 111100 | 1449698530 | 3680 | 3680 | 3680 | 3675 | 1532 |
| 470 | 20240617 | 111000 | 1444065890 | 3680 | 3680 | 3680 | 3680 | 3 |
| 471 | 20240617 | 110900 | 1444054850 | 3680 | 3680 | 3680 | 3680 | 150 |
| 472 | 20240617 | 110800 | 1443502850 | 3680 | 3680 | 3680 | 3680 | 0 |
| 473 | 20240617 | 110700 | 1443502850 | 3680 | 3675 | 3685 | 3675 | 3700 |
| 474 | 20240617 | 110600 | 1429894380 | 3675 | 3675 | 3675 | 3675 | 337 |
| 475 | 20240617 | 110500 | 1428655905 | 3675 | 3675 | 3675 | 3675 | 5 |
| 476 | 20240617 | 110400 | 1428637530 | 3675 | 3680 | 3680 | 3675 | 286 |
| 477 | 20240617 | 110300 | 1427586430 | 3675 | 3675 | 3675 | 3675 | 374 |
| 478 | 20240617 | 110200 | 1426211980 | 3670 | 3670 | 3670 | 3670 | 20 |
| 479 | 20240617 | 110100 | 1426138580 | 3675 | 3675 | 3675 | 3675 | 47 |
| 480 | 20240617 | 110000 | 1425965855 | 3680 | 3680 | 3680 | 3675 | 124 |
| 481 | 20240617 | 105900 | 1425509800 | 3680 | 3680 | 3680 | 3680 | 83 |
| 482 | 20240617 | 105800 | 1425204360 | 3680 | 3675 | 3680 | 3675 | 37 |
| 483 | 20240617 | 105700 | 1425068380 | 3680 | 3675 | 3680 | 3675 | 20 |
| 484 | 20240617 | 105600 | 1424994840 | 3670 | 3675 | 3680 | 3670 | 257 |
| 485 | 20240617 | 105500 | 1424050530 | 3685 | 3680 | 3685 | 3675 | 468 |
| 486 | 20240617 | 105400 | 1422328330 | 3680 | 3680 | 3680 | 3680 | 0 |
| 487 | 20240617 | 105300 | 1422328330 | 3680 | 3680 | 3680 | 3680 | 0 |
| 488 | 20240617 | 105200 | 1422328330 | 3680 | 3680 | 3680 | 3680 | 100 |
| 489 | 20240617 | 105100 | 1421960330 | 3685 | 3680 | 3685 | 3680 | 660 |
| 490 | 20240617 | 105000 | 1419528725 | 3680 | 3680 | 3680 | 3660 | 375 |
| 491 | 20240617 | 104900 | 1418151295 | 3680 | 3680 | 3680 | 3680 | 0 |
| 492 | 20240617 | 104800 | 1418151295 | 3680 | 3680 | 3680 | 3680 | 535 |
| 493 | 20240617 | 104700 | 1416182495 | 3690 | 3685 | 3690 | 3685 | 320 |
| 494 | 20240617 | 104600 | 1415003195 | 3690 | 3690 | 3690 | 3690 | 3 |
| 495 | 20240617 | 104500 | 1414992125 | 3680 | 3680 | 3680 | 3680 | 1095 |
| 496 | 20240617 | 104400 | 1410962525 | 3680 | 3650 | 3680 | 3650 | 111 |
| 497 | 20240617 | 104300 | 1410556715 | 3690 | 3685 | 3690 | 3685 | 556 |
| 498 | 20240617 | 104200 | 1408505105 | 3690 | 3675 | 3690 | 3650 | 1858 |
| 499 | 20240617 | 104100 | 1401670470 | 3670 | 3650 | 3670 | 3650 | 434 |
| 500 | 20240617 | 104000 | 1400083980 | 3650 | 3655 | 3655 | 3650 | 1857 |
| 501 | 20240617 | 103900 | 1393304430 | 3670 | 3670 | 3670 | 3670 | 300 |
| 502 | 20240617 | 103800 | 1392203430 | 3675 | 3675 | 3675 | 3675 | 1 |
| 503 | 20240617 | 103700 | 1392199755 | 3675 | 3670 | 3675 | 3670 | 1524 |
| 504 | 20240617 | 103600 | 1386606555 | 3670 | 3670 | 3670 | 3670 | 8 |
| 505 | 20240617 | 103500 | 1386577195 | 3675 | 3650 | 3675 | 3650 | 2 |
| 506 | 20240617 | 103400 | 1386569870 | 3675 | 3670 | 3675 | 3670 | 1210 |
| 507 | 20240617 | 103300 | 1382126065 | 3675 | 3670 | 3675 | 3670 | 1332 |
| 508 | 20240617 | 103200 | 1377235020 | 3670 | 3670 | 3670 | 3670 | 1000 |
| 509 | 20240617 | 103100 | 1373565020 | 3670 | 3650 | 3670 | 3650 | 2084 |
| 510 | 20240617 | 103000 | 1365916780 | 3670 | 3665 | 3670 | 3650 | 3319 |
| 511 | 20240617 | 102900 | 1353768240 | 3665 | 3665 | 3665 | 3665 | 0 |
| 512 | 20240617 | 102800 | 1353768240 | 3665 | 3665 | 3665 | 3665 | 302 |
| 513 | 20240617 | 102700 | 1352661410 | 3670 | 3670 | 3670 | 3670 | 1 |
| 514 | 20240617 | 102600 | 1352657740 | 3640 | 3640 | 3640 | 3640 | 14 |
| 515 | 20240617 | 102500 | 1352606780 | 3670 | 3670 | 3670 | 3670 | 0 |
| 516 | 20240617 | 102400 | 1352606780 | 3670 | 3670 | 3670 | 3670 | 204 |
| 517 | 20240617 | 102300 | 1351858100 | 3670 | 3660 | 3670 | 3660 | 104 |
| 518 | 20240617 | 102200 | 1351477420 | 3640 | 3655 | 3655 | 3640 | 6327 |
| 519 | 20240617 | 102100 | 1328399810 | 3655 | 3660 | 3660 | 3655 | 823 |
| 520 | 20240617 | 102000 | 1325388130 | 3660 | 3660 | 3660 | 3660 | 1725 |
| 521 | 20240617 | 101900 | 1319074630 | 3660 | 3655 | 3660 | 3655 | 519 |
| 522 | 20240617 | 101800 | 1317175190 | 3655 | 3655 | 3660 | 3655 | 2197 |
| 523 | 20240617 | 101700 | 1309135655 | 3655 | 3655 | 3655 | 3655 | 0 |
| 524 | 20240617 | 101600 | 1309135655 | 3655 | 3655 | 3655 | 3655 | 6 |
| 525 | 20240617 | 101500 | 1309113725 | 3660 | 3655 | 3660 | 3655 | 1237 |
| 526 | 20240617 | 101400 | 1304587420 | 3650 | 3645 | 3650 | 3645 | 7 |
| 527 | 20240617 | 101300 | 1304561875 | 3650 | 3640 | 3650 | 3640 | 250 |
| 528 | 20240617 | 101200 | 1303649615 | 3645 | 3645 | 3650 | 3645 | 252 |
| 529 | 20240617 | 101100 | 1302730790 | 3645 | 3645 | 3645 | 3645 | 6 |
| 530 | 20240617 | 101000 | 1302708920 | 3645 | 3635 | 3645 | 3635 | 67 |
| 531 | 20240617 | 100900 | 1302465050 | 3635 | 3645 | 3645 | 3635 | 101 |
| 532 | 20240617 | 100800 | 1302097905 | 3635 | 3645 | 3645 | 3635 | 75 |
| 533 | 20240617 | 100700 | 1301825270 | 3645 | 3645 | 3645 | 3645 | 56 |
| 534 | 20240617 | 100600 | 1301621150 | 3645 | 3640 | 3650 | 3640 | 1406 |
| 535 | 20240617 | 100500 | 1296503265 | 3640 | 3650 | 3650 | 3640 | 569 |
| 536 | 20240617 | 100400 | 1294430590 | 3650 | 3650 | 3650 | 3650 | 10 |
| 537 | 20240617 | 100300 | 1294394090 | 3650 | 3645 | 3650 | 3645 | 23 |
| 538 | 20240617 | 100200 | 1294310240 | 3645 | 3645 | 3645 | 3645 | 1 |
| 539 | 20240617 | 100100 | 1294306595 | 3645 | 3640 | 3645 | 3640 | 305 |
| 540 | 20240617 | 100000 | 1293196370 | 3640 | 3640 | 3640 | 3640 | 28 |
| 541 | 20240617 | 095900 | 1293094450 | 3640 | 3640 | 3640 | 3640 | 7 |
| 542 | 20240617 | 095800 | 1293068970 | 3640 | 3635 | 3640 | 3635 | 1697 |
| 543 | 20240617 | 095700 | 1286893055 | 3640 | 3645 | 3645 | 3640 | 3781 |
| 544 | 20240617 | 095600 | 1273129810 | 3650 | 3650 | 3650 | 3650 | 361 |
| 545 | 20240617 | 095500 | 1271812160 | 3650 | 3650 | 3650 | 3650 | 120 |
| 546 | 20240617 | 095400 | 1271374160 | 3650 | 3650 | 3650 | 3650 | 84 |
| 547 | 20240617 | 095300 | 1271067560 | 3665 | 3655 | 3665 | 3655 | 334 |
| 548 | 20240617 | 095200 | 1269843730 | 3650 | 3640 | 3650 | 3640 | 429 |
| 549 | 20240617 | 095100 | 1268280015 | 3645 | 3650 | 3650 | 3645 | 14 |
| 550 | 20240617 | 095000 | 1268228980 | 3645 | 3650 | 3650 | 3640 | 8045 |
| 551 | 20240617 | 094900 | 1238908580 | 3655 | 3655 | 3655 | 3655 | 964 |
| 552 | 20240617 | 094800 | 1235385160 | 3655 | 3645 | 3655 | 3645 | 339 |
| 553 | 20240617 | 094700 | 1234147715 | 3645 | 3645 | 3650 | 3645 | 1765 |
| 554 | 20240617 | 094600 | 1227710540 | 3645 | 3640 | 3645 | 3640 | 597 |
| 555 | 20240617 | 094500 | 1225534905 | 3640 | 3640 | 3640 | 3630 | 1355 |
| 556 | 20240617 | 094400 | 1220612470 | 3640 | 3645 | 3645 | 3640 | 5156 |
| 557 | 20240617 | 094300 | 1201819685 | 3645 | 3655 | 3655 | 3645 | 2902 |
| 558 | 20240617 | 094200 | 1191231455 | 3655 | 3655 | 3660 | 3655 | 221 |
| 559 | 20240617 | 094100 | 1190423650 | 3655 | 3660 | 3665 | 3655 | 2668 |
| 560 | 20240617 | 094000 | 1180662415 | 3660 | 3665 | 3665 | 3660 | 73 |
| 561 | 20240617 | 093900 | 1180394895 | 3665 | 3665 | 3665 | 3665 | 609 |
| 562 | 20240617 | 093800 | 1178162910 | 3665 | 3670 | 3670 | 3665 | 2044 |
| 563 | 20240617 | 093700 | 1170671305 | 3670 | 3685 | 3685 | 3670 | 4071 |
| 564 | 20240617 | 093600 | 1155717655 | 3690 | 3690 | 3690 | 3690 | 1900 |
| 565 | 20240617 | 093500 | 1148706655 | 3690 | 3705 | 3705 | 3690 | 3007 |
| 566 | 20240617 | 093400 | 1137568590 | 3705 | 3700 | 3705 | 3675 | 2398 |
| 567 | 20240617 | 093300 | 1128697005 | 3700 | 3670 | 3700 | 3670 | 394 |
| 568 | 20240617 | 093200 | 1127243765 | 3670 | 3700 | 3700 | 3670 | 3130 |
| 569 | 20240617 | 093100 | 1115737335 | 3695 | 3685 | 3695 | 3685 | 1509 |
| 570 | 20240617 | 093000 | 1110167670 | 3690 | 3695 | 3695 | 3690 | 422 |
| 571 | 20240617 | 092900 | 1108608425 | 3700 | 3700 | 3700 | 3700 | 5813 |
| 572 | 20240617 | 092800 | 1087100325 | 3700 | 3675 | 3700 | 3675 | 1371 |
| 573 | 20240617 | 092700 | 1082028990 | 3695 | 3700 | 3700 | 3695 | 2290 |
| 574 | 20240617 | 092600 | 1073565990 | 3675 | 3690 | 3700 | 3675 | 524 |
| 575 | 20240617 | 092500 | 1071630840 | 3700 | 3685 | 3700 | 3675 | 2499 |
| 576 | 20240617 | 092400 | 1062431460 | 3680 | 3695 | 3700 | 3675 | 3227 |
| 577 | 20240617 | 092300 | 1050498590 | 3675 | 3680 | 3680 | 3670 | 3880 |
| 578 | 20240617 | 092200 | 1036235075 | 3680 | 3685 | 3685 | 3680 | 2578 |
| 579 | 20240617 | 092100 | 1026746760 | 3705 | 3710 | 3715 | 3685 | 6060 |
| 580 | 20240617 | 092000 | 1004384220 | 3715 | 3705 | 3715 | 3685 | 8565 |
| 581 | 20240617 | 091900 | 972622165 | 3690 | 3690 | 3710 | 3685 | 4335 |
| 582 | 20240617 | 091800 | 956577540 | 3710 | 3705 | 3710 | 3690 | 4459 |
| 583 | 20240617 | 091700 | 940053445 | 3705 | 3655 | 3710 | 3655 | 6469 |
| 584 | 20240617 | 091600 | 916201670 | 3665 | 3650 | 3670 | 3650 | 2970 |
| 585 | 20240617 | 091500 | 905312955 | 3650 | 3675 | 3685 | 3650 | 12666 |
| 586 | 20240617 | 091400 | 858841495 | 3685 | 3710 | 3710 | 3670 | 3015 |
| 587 | 20240617 | 091300 | 847749400 | 3710 | 3740 | 3740 | 3690 | 7412 |
| 588 | 20240617 | 091200 | 820255610 | 3730 | 3745 | 3775 | 3730 | 55406 |
| 589 | 20240617 | 091100 | 612116945 | 3745 | 3740 | 3755 | 3725 | 26969 |
| 590 | 20240617 | 091000 | 511167215 | 3745 | 3710 | 3745 | 3710 | 32556 |
| 591 | 20240617 | 090900 | 389724095 | 3710 | 3690 | 3720 | 3675 | 61554 |
| 592 | 20240617 | 090800 | 161316010 | 3690 | 3660 | 3690 | 3645 | 21004 |
| 593 | 20240617 | 090700 | 84282280 | 3670 | 3660 | 3670 | 3655 | 4648 |
| 594 | 20240617 | 090600 | 67231325 | 3645 | 3630 | 3660 | 3630 | 8439 |
| 595 | 20240617 | 090500 | 36467265 | 3635 | 3620 | 3635 | 3620 | 1409 |
| 596 | 20240617 | 090400 | 31354665 | 3600 | 3605 | 3620 | 3600 | 1125 |
| 597 | 20240617 | 090300 | 27297665 | 3605 | 3555 | 3605 | 3555 | 4208 |
| 598 | 20240617 | 090200 | 12181315 | 3585 | 3590 | 3595 | 3585 | 1221 |
| 599 | 20240617 | 090100 | 7798375 | 3590 | 3585 | 3590 | 3580 | 579 |
| 600 | 20240617 | 090000 | 5723150 | 3580 | 3555 | 3580 | 3555 | 616 |