29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 184800 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 15787 |
| 3 | 20240617 | 184700 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 4 | 20240617 | 184600 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 5 | 20240617 | 184500 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 6 | 20240617 | 184400 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 7 | 20240617 | 184300 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 8 | 20240617 | 184200 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 9 | 20240617 | 184100 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 10 | 20240617 | 184000 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 11 | 20240617 | 183900 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 12 | 20240617 | 183800 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 13 | 20240617 | 183700 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 14 | 20240617 | 183600 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 15 | 20240617 | 183500 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 16 | 20240617 | 183400 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 17 | 20240617 | 183300 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 18 | 20240617 | 183200 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 19 | 20240617 | 183100 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 20 | 20240617 | 183000 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 21 | 20240617 | 182900 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 22 | 20240617 | 182800 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 23 | 20240617 | 182700 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 24 | 20240617 | 182600 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 25 | 20240617 | 182500 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 26 | 20240617 | 182400 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 27 | 20240617 | 182300 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 28 | 20240617 | 182200 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 29 | 20240617 | 182100 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 30 | 20240617 | 182000 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 31 | 20240617 | 181900 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 32 | 20240617 | 181800 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 15787 |
| 33 | 20240617 | 181700 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 34 | 20240617 | 181600 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 35 | 20240617 | 181500 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 36 | 20240617 | 181400 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 37 | 20240617 | 181300 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 38 | 20240617 | 181200 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 39 | 20240617 | 181100 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 40 | 20240617 | 181000 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 41 | 20240617 | 180900 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 42 | 20240617 | 180800 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 43 | 20240617 | 180700 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 44 | 20240617 | 180600 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 45 | 20240617 | 180500 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 46 | 20240617 | 180400 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 47 | 20240617 | 180300 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 48 | 20240617 | 180200 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 49 | 20240617 | 180100 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 50 | 20240617 | 180000 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 51 | 20240617 | 175900 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 52 | 20240617 | 175800 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 53 | 20240617 | 175700 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 54 | 20240617 | 175600 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 55 | 20240617 | 175500 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 56 | 20240617 | 175400 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 57 | 20240617 | 175300 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 58 | 20240617 | 175200 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 59 | 20240617 | 175100 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 60 | 20240617 | 175000 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 61 | 20240617 | 174900 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 62 | 20240617 | 174800 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 15787 |
| 63 | 20240617 | 174700 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 64 | 20240617 | 174600 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 65 | 20240617 | 174500 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 66 | 20240617 | 174400 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 67 | 20240617 | 174300 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 68 | 20240617 | 174200 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 69 | 20240617 | 174100 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 70 | 20240617 | 174000 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 71 | 20240617 | 173900 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 72 | 20240617 | 173800 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 73 | 20240617 | 173700 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 74 | 20240617 | 173600 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 75 | 20240617 | 173500 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 76 | 20240617 | 173400 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 77 | 20240617 | 173300 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 78 | 20240617 | 173200 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 79 | 20240617 | 173100 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 80 | 20240617 | 173000 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 81 | 20240617 | 172900 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 82 | 20240617 | 172800 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 83 | 20240617 | 172700 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 84 | 20240617 | 172600 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 85 | 20240617 | 172500 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 86 | 20240617 | 172400 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 87 | 20240617 | 172300 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 88 | 20240617 | 172200 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 89 | 20240617 | 172100 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 90 | 20240617 | 172000 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 91 | 20240617 | 171900 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 92 | 20240617 | 171800 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 15787 |
| 93 | 20240617 | 171700 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 94 | 20240617 | 171600 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 95 | 20240617 | 171500 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 96 | 20240617 | 171400 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 97 | 20240617 | 171300 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 98 | 20240617 | 171200 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 99 | 20240617 | 171100 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 100 | 20240617 | 171000 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 101 | 20240617 | 170900 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 102 | 20240617 | 170800 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 103 | 20240617 | 170700 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 104 | 20240617 | 170600 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 105 | 20240617 | 170500 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 106 | 20240617 | 170400 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 107 | 20240617 | 170300 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 108 | 20240617 | 170200 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 109 | 20240617 | 170100 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 110 | 20240617 | 170000 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 111 | 20240617 | 165900 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 112 | 20240617 | 165800 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 113 | 20240617 | 165700 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 114 | 20240617 | 165600 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 115 | 20240617 | 165500 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 116 | 20240617 | 165400 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 117 | 20240617 | 165300 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 118 | 20240617 | 165200 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 119 | 20240617 | 165100 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 120 | 20240617 | 165000 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 121 | 20240617 | 164900 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 122 | 20240617 | 164800 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 15787 |
| 123 | 20240617 | 164700 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 124 | 20240617 | 164600 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 125 | 20240617 | 164500 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 126 | 20240617 | 164400 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 127 | 20240617 | 164300 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 128 | 20240617 | 164200 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 129 | 20240617 | 164100 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 130 | 20240617 | 164000 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 131 | 20240617 | 163900 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 132 | 20240617 | 163800 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 133 | 20240617 | 163700 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 134 | 20240617 | 163600 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 135 | 20240617 | 163500 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 136 | 20240617 | 163400 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 137 | 20240617 | 163300 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 138 | 20240617 | 163200 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 139 | 20240617 | 163100 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 140 | 20240617 | 163000 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 141 | 20240617 | 162900 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 142 | 20240617 | 162800 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 143 | 20240617 | 162700 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 144 | 20240617 | 162600 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 145 | 20240617 | 162500 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 146 | 20240617 | 162400 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 147 | 20240617 | 162300 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 148 | 20240617 | 162200 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 149 | 20240617 | 162100 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 150 | 20240617 | 162000 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 151 | 20240617 | 161900 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 152 | 20240617 | 161800 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 15787 |
| 153 | 20240617 | 161700 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 154 | 20240617 | 161600 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 155 | 20240617 | 161500 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 156 | 20240617 | 161400 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 157 | 20240617 | 161300 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 158 | 20240617 | 161200 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 159 | 20240617 | 161100 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 160 | 20240617 | 161000 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 161 | 20240617 | 160900 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 162 | 20240617 | 160800 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 163 | 20240617 | 160700 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 164 | 20240617 | 160600 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 165 | 20240617 | 160500 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 166 | 20240617 | 160400 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 167 | 20240617 | 160300 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 168 | 20240617 | 160200 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 169 | 20240617 | 160100 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 170 | 20240617 | 160000 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 171 | 20240617 | 155900 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 172 | 20240617 | 155800 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 173 | 20240617 | 155700 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 174 | 20240617 | 155600 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 175 | 20240617 | 155500 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 176 | 20240617 | 155400 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 177 | 20240617 | 155300 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 178 | 20240617 | 155200 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 179 | 20240617 | 155100 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 180 | 20240617 | 155000 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 181 | 20240617 | 154900 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 182 | 20240617 | 154800 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 15787 |
| 183 | 20240617 | 154700 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 184 | 20240617 | 154600 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 185 | 20240617 | 154500 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 186 | 20240617 | 154400 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 187 | 20240617 | 154300 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 188 | 20240617 | 154200 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 189 | 20240617 | 154100 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 190 | 20240617 | 154000 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 191 | 20240617 | 153900 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 192 | 20240617 | 153800 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 193 | 20240617 | 153700 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 194 | 20240617 | 153600 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 195 | 20240617 | 153500 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 196 | 20240617 | 153400 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 197 | 20240617 | 153300 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 198 | 20240617 | 153200 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 199 | 20240617 | 153100 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 200 | 20240617 | 153000 | 2261341000 | 3710 | 3710 | 3710 | 3710 | 15787 |
| 201 | 20240617 | 152900 | 2202771230 | 3715 | 3715 | 3715 | 3715 | 0 |
| 202 | 20240617 | 152800 | 2202771230 | 3715 | 3715 | 3715 | 3715 | 0 |
| 203 | 20240617 | 152700 | 2202771230 | 3715 | 3715 | 3715 | 3715 | 0 |
| 204 | 20240617 | 152600 | 2202771230 | 3715 | 3715 | 3715 | 3715 | 0 |
| 205 | 20240617 | 152500 | 2202771230 | 3715 | 3715 | 3715 | 3715 | 0 |
| 206 | 20240617 | 152400 | 2202771230 | 3715 | 3715 | 3715 | 3715 | 0 |
| 207 | 20240617 | 152300 | 2202771230 | 3715 | 3715 | 3715 | 3715 | 0 |
| 208 | 20240617 | 152200 | 2202771230 | 3715 | 3715 | 3715 | 3715 | 0 |
| 209 | 20240617 | 152100 | 2202771230 | 3715 | 3715 | 3715 | 3715 | 0 |
| 210 | 20240617 | 152000 | 2202771230 | 3715 | 3715 | 3715 | 3715 | 0 |
| 211 | 20240617 | 151900 | 2202771230 | 3715 | 3715 | 3715 | 3715 | 984 |
| 212 | 20240617 | 151800 | 2199115670 | 3720 | 3720 | 3720 | 3715 | 1486 |
| 213 | 20240617 | 151700 | 2193594670 | 3720 | 3715 | 3720 | 3715 | 1291 |
| 214 | 20240617 | 151600 | 2188793785 | 3720 | 3720 | 3720 | 3720 | 220 |
| 215 | 20240617 | 151500 | 2187975385 | 3720 | 3715 | 3720 | 3715 | 259 |
| 216 | 20240617 | 151400 | 2187012940 | 3720 | 3720 | 3720 | 3720 | 724 |
| 217 | 20240617 | 151300 | 2184319660 | 3720 | 3715 | 3720 | 3715 | 54 |
| 218 | 20240617 | 151200 | 2184118890 | 3715 | 3715 | 3720 | 3715 | 1160 |
| 219 | 20240617 | 151100 | 2179806070 | 3715 | 3710 | 3715 | 3710 | 1534 |
| 220 | 20240617 | 151000 | 2174113395 | 3710 | 3710 | 3710 | 3710 | 570 |
| 221 | 20240617 | 150900 | 2171998695 | 3710 | 3710 | 3710 | 3705 | 3270 |
| 222 | 20240617 | 150800 | 2159873630 | 3710 | 3710 | 3710 | 3710 | 1484 |
| 223 | 20240617 | 150700 | 2154367990 | 3710 | 3710 | 3710 | 3705 | 3722 |
| 224 | 20240617 | 150600 | 2140559685 | 3715 | 3715 | 3715 | 3710 | 1756 |
| 225 | 20240617 | 150500 | 2134043325 | 3715 | 3715 | 3720 | 3710 | 1575 |
| 226 | 20240617 | 150400 | 2128194735 | 3715 | 3720 | 3720 | 3715 | 4040 |
| 227 | 20240617 | 150300 | 2113185380 | 3720 | 3725 | 3725 | 3720 | 37257 |
| 228 | 20240617 | 150200 | 1974481560 | 3725 | 3730 | 3730 | 3725 | 2280 |
| 229 | 20240617 | 150100 | 1965987725 | 3730 | 3730 | 3730 | 3725 | 157 |
| 230 | 20240617 | 150000 | 1965402765 | 3725 | 3730 | 3730 | 3725 | 313 |
| 231 | 20240617 | 145900 | 1964236635 | 3730 | 3730 | 3730 | 3730 | 17 |
| 232 | 20240617 | 145800 | 1964173225 | 3730 | 3725 | 3730 | 3725 | 513 |
| 233 | 20240617 | 145700 | 1962262235 | 3730 | 3730 | 3730 | 3730 | 374 |
| 234 | 20240617 | 145600 | 1960867215 | 3725 | 3725 | 3725 | 3725 | 526 |
| 235 | 20240617 | 145500 | 1958907865 | 3725 | 3725 | 3730 | 3725 | 1189 |
| 236 | 20240617 | 145400 | 1954478815 | 3730 | 3730 | 3730 | 3730 | 700 |
| 237 | 20240617 | 145300 | 1951867815 | 3730 | 3730 | 3730 | 3730 | 0 |
| 238 | 20240617 | 145200 | 1951867815 | 3730 | 3730 | 3730 | 3730 | 4 |
| 239 | 20240617 | 145100 | 1951852895 | 3730 | 3725 | 3730 | 3725 | 323 |
| 240 | 20240617 | 145000 | 1950649660 | 3730 | 3725 | 3730 | 3725 | 93 |
| 241 | 20240617 | 144900 | 1950303135 | 3730 | 3730 | 3730 | 3725 | 253 |
| 242 | 20240617 | 144800 | 1949360495 | 3730 | 3730 | 3730 | 3730 | 216 |
| 243 | 20240617 | 144700 | 1948554815 | 3730 | 3730 | 3730 | 3730 | 172 |
| 244 | 20240617 | 144600 | 1947913255 | 3730 | 3725 | 3730 | 3725 | 139 |
| 245 | 20240617 | 144500 | 1947394845 | 3730 | 3730 | 3730 | 3730 | 1847 |
| 246 | 20240617 | 144400 | 1940505535 | 3730 | 3730 | 3730 | 3730 | 2208 |
| 247 | 20240617 | 144300 | 1932269695 | 3730 | 3730 | 3730 | 3730 | 1818 |
| 248 | 20240617 | 144200 | 1925488555 | 3730 | 3730 | 3730 | 3725 | 4400 |
| 249 | 20240617 | 144100 | 1909078325 | 3725 | 3725 | 3730 | 3725 | 1169 |
| 250 | 20240617 | 144000 | 1904723705 | 3725 | 3725 | 3725 | 3725 | 1120 |
| 251 | 20240617 | 143900 | 1900551705 | 3725 | 3725 | 3725 | 3725 | 22828 |
| 252 | 20240617 | 143800 | 1815517405 | 3730 | 3725 | 3730 | 3725 | 607 |
| 253 | 20240617 | 143700 | 1813256035 | 3725 | 3725 | 3730 | 3725 | 7924 |
| 254 | 20240617 | 143600 | 1783736860 | 3725 | 3725 | 3730 | 3725 | 524 |
| 255 | 20240617 | 143500 | 1781784410 | 3725 | 3730 | 3730 | 3725 | 1424 |
| 256 | 20240617 | 143400 | 1776472895 | 3730 | 3730 | 3730 | 3730 | 1923 |
| 257 | 20240617 | 143300 | 1769300105 | 3735 | 3735 | 3735 | 3735 | 0 |
| 258 | 20240617 | 143200 | 1769300105 | 3735 | 3735 | 3735 | 3735 | 1 |
| 259 | 20240617 | 143100 | 1769296370 | 3730 | 3730 | 3730 | 3730 | 5192 |
| 260 | 20240617 | 143000 | 1749930210 | 3735 | 3730 | 3735 | 3730 | 201 |
| 261 | 20240617 | 142900 | 1749180475 | 3730 | 3735 | 3735 | 3730 | 675 |
| 262 | 20240617 | 142800 | 1746662700 | 3730 | 3735 | 3735 | 3730 | 323 |
| 263 | 20240617 | 142700 | 1745457905 | 3730 | 3730 | 3730 | 3730 | 761 |
| 264 | 20240617 | 142600 | 1742619375 | 3735 | 3730 | 3735 | 3730 | 459 |
| 265 | 20240617 | 142500 | 1740907295 | 3730 | 3725 | 3730 | 3725 | 1623 |
| 266 | 20240617 | 142400 | 1734853645 | 3725 | 3725 | 3725 | 3725 | 300 |
| 267 | 20240617 | 142300 | 1733736145 | 3725 | 3725 | 3725 | 3725 | 1 |
| 268 | 20240617 | 142200 | 1733732420 | 3730 | 3730 | 3730 | 3730 | 670 |
| 269 | 20240617 | 142100 | 1731233320 | 3730 | 3730 | 3730 | 3730 | 1047 |
| 270 | 20240617 | 142000 | 1727328010 | 3730 | 3730 | 3730 | 3730 | 1729 |
| 271 | 20240617 | 141900 | 1720878840 | 3730 | 3730 | 3730 | 3725 | 1011 |
| 272 | 20240617 | 141800 | 1717112810 | 3730 | 3730 | 3730 | 3730 | 1441 |
| 273 | 20240617 | 141700 | 1711737880 | 3735 | 3730 | 3735 | 3730 | 1350 |
| 274 | 20240617 | 141600 | 1706702080 | 3730 | 3730 | 3735 | 3730 | 476 |
| 275 | 20240617 | 141500 | 1704925820 | 3735 | 3730 | 3735 | 3730 | 326 |
| 276 | 20240617 | 141400 | 1703708215 | 3730 | 3735 | 3735 | 3730 | 918 |
| 277 | 20240617 | 141300 | 1700283975 | 3730 | 3735 | 3735 | 3730 | 70 |
| 278 | 20240617 | 141200 | 1700022625 | 3735 | 3730 | 3735 | 3730 | 1110 |
| 279 | 20240617 | 141100 | 1695882315 | 3730 | 3730 | 3730 | 3730 | 0 |
| 280 | 20240617 | 141000 | 1695882315 | 3730 | 3730 | 3730 | 3730 | 102 |
| 281 | 20240617 | 140900 | 1695501855 | 3735 | 3735 | 3735 | 3735 | 6 |
| 282 | 20240617 | 140800 | 1695479445 | 3730 | 3730 | 3730 | 3730 | 10 |
| 283 | 20240617 | 140700 | 1695442145 | 3730 | 3730 | 3730 | 3730 | 1 |
| 284 | 20240617 | 140600 | 1695438415 | 3730 | 3735 | 3735 | 3730 | 91 |
| 285 | 20240617 | 140500 | 1695098735 | 3735 | 3730 | 3735 | 3730 | 3001 |
| 286 | 20240617 | 140400 | 1683905000 | 3730 | 3730 | 3730 | 3730 | 164 |
| 287 | 20240617 | 140300 | 1683293280 | 3730 | 3730 | 3730 | 3730 | 20 |
| 288 | 20240617 | 140200 | 1683218680 | 3735 | 3735 | 3735 | 3735 | 0 |
| 289 | 20240617 | 140100 | 1683218680 | 3735 | 3735 | 3735 | 3735 | 1 |
| 290 | 20240617 | 140000 | 1683214945 | 3735 | 3735 | 3735 | 3735 | 10 |
| 291 | 20240617 | 135900 | 1683177595 | 3730 | 3730 | 3730 | 3730 | 380 |
| 292 | 20240617 | 135800 | 1681760195 | 3735 | 3735 | 3735 | 3735 | 159 |
| 293 | 20240617 | 135700 | 1681166330 | 3730 | 3730 | 3730 | 3730 | 1145 |
| 294 | 20240617 | 135600 | 1676895480 | 3730 | 3730 | 3730 | 3730 | 462 |
| 295 | 20240617 | 135500 | 1675172220 | 3730 | 3725 | 3730 | 3725 | 46 |
| 296 | 20240617 | 135400 | 1675000645 | 3730 | 3730 | 3730 | 3730 | 3801 |
| 297 | 20240617 | 135300 | 1660822915 | 3730 | 3730 | 3735 | 3730 | 2847 |
| 298 | 20240617 | 135200 | 1650203600 | 3730 | 3735 | 3735 | 3730 | 120 |
| 299 | 20240617 | 135100 | 1649755900 | 3735 | 3735 | 3735 | 3735 | 11 |
| 300 | 20240617 | 135000 | 1649714815 | 3735 | 3735 | 3735 | 3735 | 3 |
| 301 | 20240617 | 134900 | 1649703610 | 3730 | 3735 | 3735 | 3730 | 128 |
| 302 | 20240617 | 134800 | 1649225535 | 3735 | 3735 | 3735 | 3730 | 6634 |
| 303 | 20240617 | 134700 | 1624480450 | 3735 | 3735 | 3740 | 3735 | 1002 |
| 304 | 20240617 | 134600 | 1620737970 | 3735 | 3735 | 3735 | 3735 | 172 |
| 305 | 20240617 | 134500 | 1620095550 | 3735 | 3735 | 3735 | 3735 | 1141 |
| 306 | 20240617 | 134400 | 1615833915 | 3740 | 3740 | 3740 | 3740 | 303 |
| 307 | 20240617 | 134300 | 1614700695 | 3740 | 3735 | 3740 | 3735 | 808 |
| 308 | 20240617 | 134200 | 1611682810 | 3735 | 3735 | 3735 | 3735 | 0 |
| 309 | 20240617 | 134100 | 1611682810 | 3735 | 3735 | 3735 | 3735 | 0 |
| 310 | 20240617 | 134000 | 1611682810 | 3735 | 3735 | 3735 | 3735 | 0 |
| 311 | 20240617 | 133900 | 1611682810 | 3735 | 3735 | 3735 | 3735 | 79 |
| 312 | 20240617 | 133800 | 1611387745 | 3735 | 3740 | 3740 | 3730 | 490 |
| 313 | 20240617 | 133700 | 1609558190 | 3740 | 3740 | 3740 | 3740 | 72 |
| 314 | 20240617 | 133600 | 1609288910 | 3745 | 3745 | 3745 | 3745 | 1 |
| 315 | 20240617 | 133500 | 1609285165 | 3745 | 3730 | 3745 | 3730 | 204 |
| 316 | 20240617 | 133400 | 1608524185 | 3730 | 3730 | 3730 | 3730 | 80 |
| 317 | 20240617 | 133300 | 1608225785 | 3730 | 3730 | 3730 | 3730 | 0 |
| 318 | 20240617 | 133200 | 1608225785 | 3730 | 3750 | 3750 | 3730 | 321 |
| 319 | 20240617 | 133100 | 1607028350 | 3730 | 3735 | 3750 | 3730 | 1290 |
| 320 | 20240617 | 133000 | 1602203065 | 3730 | 3740 | 3745 | 3730 | 1401 |
| 321 | 20240617 | 132900 | 1596963670 | 3740 | 3740 | 3740 | 3740 | 1100 |
| 322 | 20240617 | 132800 | 1592849670 | 3730 | 3735 | 3735 | 3730 | 523 |
| 323 | 20240617 | 132700 | 1590898345 | 3735 | 3735 | 3735 | 3735 | 30 |
| 324 | 20240617 | 132600 | 1590786295 | 3740 | 3740 | 3740 | 3740 | 71 |
| 325 | 20240617 | 132500 | 1590520755 | 3740 | 3740 | 3740 | 3730 | 214 |
| 326 | 20240617 | 132400 | 1589721995 | 3735 | 3740 | 3740 | 3735 | 971 |
| 327 | 20240617 | 132300 | 1586095305 | 3740 | 3735 | 3740 | 3730 | 62 |
| 328 | 20240617 | 132200 | 1585863735 | 3735 | 3740 | 3740 | 3735 | 187 |
| 329 | 20240617 | 132100 | 1585165285 | 3735 | 3740 | 3740 | 3735 | 171 |
| 330 | 20240617 | 132000 | 1584526555 | 3735 | 3735 | 3735 | 3735 | 2573 |
| 331 | 20240617 | 131900 | 1574916400 | 3735 | 3730 | 3735 | 3730 | 414 |
| 332 | 20240617 | 131800 | 1573370190 | 3730 | 3730 | 3730 | 3730 | 0 |
| 333 | 20240617 | 131700 | 1573370190 | 3730 | 3730 | 3730 | 3730 | 400 |
| 334 | 20240617 | 131600 | 1571878190 | 3735 | 3735 | 3735 | 3735 | 6 |
| 335 | 20240617 | 131500 | 1571855780 | 3735 | 3735 | 3735 | 3735 | 2 |
| 336 | 20240617 | 131400 | 1571848310 | 3735 | 3730 | 3735 | 3725 | 1486 |
| 337 | 20240617 | 131300 | 1566305890 | 3730 | 3735 | 3735 | 3730 | 3390 |
| 338 | 20240617 | 131200 | 1553658585 | 3745 | 3740 | 3745 | 3735 | 415 |
| 339 | 20240617 | 131100 | 1552108535 | 3735 | 3735 | 3735 | 3735 | 1 |
| 340 | 20240617 | 131000 | 1552104800 | 3745 | 3745 | 3745 | 3745 | 2 |
| 341 | 20240617 | 130900 | 1552097310 | 3735 | 3745 | 3745 | 3735 | 1028 |
| 342 | 20240617 | 130800 | 1548255455 | 3745 | 3745 | 3745 | 3745 | 0 |
| 343 | 20240617 | 130700 | 1548255455 | 3745 | 3740 | 3745 | 3740 | 522 |
| 344 | 20240617 | 130600 | 1546303070 | 3740 | 3745 | 3745 | 3740 | 1559 |
| 345 | 20240617 | 130500 | 1540472355 | 3745 | 3745 | 3745 | 3745 | 22 |
| 346 | 20240617 | 130400 | 1540389965 | 3750 | 3750 | 3750 | 3750 | 0 |
| 347 | 20240617 | 130300 | 1540389965 | 3750 | 3750 | 3750 | 3740 | 205 |
| 348 | 20240617 | 130200 | 1539622735 | 3750 | 3740 | 3750 | 3740 | 482 |
| 349 | 20240617 | 130100 | 1537817760 | 3740 | 3740 | 3745 | 3735 | 774 |
| 350 | 20240617 | 130000 | 1534920625 | 3740 | 3735 | 3740 | 3735 | 1041 |
| 351 | 20240617 | 125900 | 1531032485 | 3730 | 3730 | 3730 | 3730 | 1 |
| 352 | 20240617 | 125800 | 1531028755 | 3735 | 3735 | 3735 | 3735 | 3 |
| 353 | 20240617 | 125700 | 1531017550 | 3740 | 3730 | 3740 | 3730 | 3 |
| 354 | 20240617 | 125600 | 1531006345 | 3725 | 3725 | 3730 | 3725 | 618 |
| 355 | 20240617 | 125500 | 1528704055 | 3725 | 3730 | 3730 | 3725 | 1675 |
| 356 | 20240617 | 125400 | 1522460875 | 3730 | 3725 | 3730 | 3725 | 618 |
| 357 | 20240617 | 125300 | 1520156735 | 3730 | 3735 | 3735 | 3730 | 99 |
| 358 | 20240617 | 125200 | 1519787460 | 3735 | 3720 | 3735 | 3720 | 285 |
| 359 | 20240617 | 125100 | 1518725250 | 3740 | 3730 | 3740 | 3715 | 11568 |
| 360 | 20240617 | 125000 | 1475692655 | 3735 | 3725 | 3735 | 3725 | 3271 |
| 361 | 20240617 | 124900 | 1463507930 | 3725 | 3735 | 3735 | 3725 | 10217 |
| 362 | 20240617 | 124800 | 1425389610 | 3735 | 3740 | 3740 | 3735 | 438 |
| 363 | 20240617 | 124700 | 1423752030 | 3740 | 3740 | 3740 | 3740 | 25 |
| 364 | 20240617 | 124600 | 1423658530 | 3740 | 3740 | 3740 | 3740 | 716 |
| 365 | 20240617 | 124500 | 1420980690 | 3740 | 3745 | 3745 | 3740 | 1327 |
| 366 | 20240617 | 124400 | 1416011825 | 3745 | 3745 | 3745 | 3745 | 589 |
| 367 | 20240617 | 124300 | 1413806020 | 3745 | 3745 | 3745 | 3740 | 2169 |
| 368 | 20240617 | 124200 | 1405691615 | 3750 | 3750 | 3750 | 3750 | 15 |
| 369 | 20240617 | 124100 | 1405635365 | 3750 | 3750 | 3750 | 3750 | 15 |
| 370 | 20240617 | 124000 | 1405579115 | 3740 | 3740 | 3740 | 3740 | 51 |
| 371 | 20240617 | 123900 | 1405388375 | 3740 | 3740 | 3740 | 3740 | 222 |
| 372 | 20240617 | 123800 | 1404558095 | 3740 | 3745 | 3745 | 3740 | 1651 |
| 373 | 20240617 | 123700 | 1398380620 | 3745 | 3745 | 3745 | 3745 | 42 |
| 374 | 20240617 | 123600 | 1398223330 | 3745 | 3740 | 3745 | 3740 | 761 |
| 375 | 20240617 | 123500 | 1395374460 | 3745 | 3745 | 3745 | 3745 | 106 |
| 376 | 20240617 | 123400 | 1394977490 | 3745 | 3745 | 3750 | 3745 | 2469 |
| 377 | 20240617 | 123300 | 1385730875 | 3745 | 3745 | 3750 | 3745 | 59 |
| 378 | 20240617 | 123200 | 1385509880 | 3745 | 3745 | 3745 | 3745 | 1462 |
| 379 | 20240617 | 123100 | 1380034690 | 3750 | 3750 | 3755 | 3750 | 1437 |
| 380 | 20240617 | 123000 | 1374645820 | 3750 | 3760 | 3760 | 3750 | 1245 |
| 381 | 20240617 | 122900 | 1369971145 | 3760 | 3760 | 3760 | 3760 | 300 |
| 382 | 20240617 | 122800 | 1368843145 | 3755 | 3755 | 3755 | 3755 | 19 |
| 383 | 20240617 | 122700 | 1368771800 | 3755 | 3755 | 3755 | 3755 | 111 |
| 384 | 20240617 | 122600 | 1368354995 | 3760 | 3755 | 3760 | 3755 | 211 |
| 385 | 20240617 | 122500 | 1367562655 | 3755 | 3755 | 3755 | 3755 | 590 |
| 386 | 20240617 | 122400 | 1365347205 | 3755 | 3755 | 3755 | 3755 | 201 |
| 387 | 20240617 | 122300 | 1364592450 | 3755 | 3760 | 3760 | 3755 | 427 |
| 388 | 20240617 | 122200 | 1362989005 | 3755 | 3755 | 3755 | 3755 | 1 |
| 389 | 20240617 | 122100 | 1362985250 | 3755 | 3755 | 3755 | 3755 | 150 |
| 390 | 20240617 | 122000 | 1362422000 | 3760 | 3755 | 3760 | 3755 | 154 |
| 391 | 20240617 | 121900 | 1361843630 | 3760 | 3760 | 3760 | 3760 | 12 |
| 392 | 20240617 | 121800 | 1361798510 | 3755 | 3765 | 3765 | 3755 | 152 |
| 393 | 20240617 | 121700 | 1361227730 | 3755 | 3760 | 3760 | 3755 | 1276 |
| 394 | 20240617 | 121600 | 1356434595 | 3765 | 3765 | 3765 | 3765 | 0 |
| 395 | 20240617 | 121500 | 1356434595 | 3765 | 3765 | 3765 | 3765 | 0 |
| 396 | 20240617 | 121400 | 1356434595 | 3765 | 3760 | 3765 | 3760 | 1103 |
| 397 | 20240617 | 121300 | 1352287075 | 3760 | 3760 | 3760 | 3760 | 241 |
| 398 | 20240617 | 121200 | 1351380915 | 3765 | 3760 | 3765 | 3760 | 792 |
| 399 | 20240617 | 121100 | 1348401380 | 3760 | 3765 | 3765 | 3760 | 730 |
| 400 | 20240617 | 121000 | 1345655575 | 3765 | 3765 | 3765 | 3765 | 0 |
| 401 | 20240617 | 120900 | 1345655575 | 3765 | 3765 | 3765 | 3765 | 512 |
| 402 | 20240617 | 120800 | 1343727895 | 3755 | 3755 | 3755 | 3755 | 8 |
| 403 | 20240617 | 120700 | 1343697855 | 3755 | 3765 | 3765 | 3755 | 75 |
| 404 | 20240617 | 120600 | 1343415780 | 3765 | 3760 | 3765 | 3755 | 826 |
| 405 | 20240617 | 120500 | 1340310790 | 3760 | 3760 | 3760 | 3760 | 0 |
| 406 | 20240617 | 120400 | 1340310790 | 3760 | 3760 | 3760 | 3760 | 1059 |
| 407 | 20240617 | 120300 | 1336328950 | 3760 | 3755 | 3760 | 3755 | 130 |
| 408 | 20240617 | 120200 | 1335840300 | 3750 | 3750 | 3750 | 3750 | 256 |
| 409 | 20240617 | 120100 | 1334880300 | 3750 | 3750 | 3750 | 3750 | 111 |
| 410 | 20240617 | 120000 | 1334464050 | 3750 | 3750 | 3750 | 3750 | 10 |
| 411 | 20240617 | 115900 | 1334426550 | 3750 | 3760 | 3760 | 3745 | 332 |
| 412 | 20240617 | 115800 | 1333182040 | 3750 | 3765 | 3765 | 3750 | 862 |
| 413 | 20240617 | 115700 | 1329949310 | 3765 | 3765 | 3765 | 3750 | 138 |
| 414 | 20240617 | 115600 | 1329431240 | 3760 | 3760 | 3760 | 3760 | 500 |
| 415 | 20240617 | 115500 | 1327551240 | 3765 | 3765 | 3765 | 3750 | 312 |
| 416 | 20240617 | 115400 | 1326380450 | 3755 | 3750 | 3760 | 3745 | 1481 |
| 417 | 20240617 | 115300 | 1320825210 | 3750 | 3750 | 3750 | 3745 | 2143 |
| 418 | 20240617 | 115200 | 1312790000 | 3750 | 3745 | 3750 | 3745 | 508 |
| 419 | 20240617 | 115100 | 1310886015 | 3750 | 3750 | 3750 | 3750 | 64 |
| 420 | 20240617 | 115000 | 1310646015 | 3750 | 3745 | 3750 | 3745 | 1036 |
| 421 | 20240617 | 114900 | 1306766170 | 3745 | 3745 | 3750 | 3745 | 627 |
| 422 | 20240617 | 114800 | 1304417800 | 3750 | 3750 | 3750 | 3750 | 4884 |
| 423 | 20240617 | 114700 | 1286102800 | 3750 | 3755 | 3755 | 3750 | 1606 |
| 424 | 20240617 | 114600 | 1280077370 | 3755 | 3755 | 3760 | 3755 | 3757 |
| 425 | 20240617 | 114500 | 1265969335 | 3760 | 3760 | 3760 | 3760 | 1225 |
| 426 | 20240617 | 114400 | 1261363335 | 3760 | 3760 | 3760 | 3760 | 1260 |
| 427 | 20240617 | 114300 | 1256625735 | 3760 | 3760 | 3765 | 3760 | 737 |
| 428 | 20240617 | 114200 | 1253854610 | 3765 | 3765 | 3765 | 3765 | 102 |
| 429 | 20240617 | 114100 | 1253470580 | 3765 | 3765 | 3765 | 3765 | 144 |
| 430 | 20240617 | 114000 | 1252928420 | 3765 | 3765 | 3765 | 3765 | 1 |
| 431 | 20240617 | 113900 | 1252924655 | 3760 | 3770 | 3770 | 3760 | 1485 |
| 432 | 20240617 | 113800 | 1247337000 | 3765 | 3775 | 3775 | 3765 | 673 |
| 433 | 20240617 | 113700 | 1244802435 | 3770 | 3775 | 3775 | 3770 | 61 |
| 434 | 20240617 | 113600 | 1244572210 | 3770 | 3775 | 3775 | 3770 | 2358 |
| 435 | 20240617 | 113500 | 1235682050 | 3775 | 3775 | 3775 | 3775 | 4669 |
| 436 | 20240617 | 113400 | 1218056575 | 3775 | 3775 | 3775 | 3775 | 194 |
| 437 | 20240617 | 113300 | 1217324225 | 3775 | 3775 | 3775 | 3775 | 0 |
| 438 | 20240617 | 113200 | 1217324225 | 3775 | 3780 | 3780 | 3775 | 1937 |
| 439 | 20240617 | 113100 | 1210003865 | 3780 | 3780 | 3780 | 3780 | 11 |
| 440 | 20240617 | 113000 | 1209962285 | 3780 | 3780 | 3785 | 3780 | 906 |
| 441 | 20240617 | 112900 | 1206537100 | 3780 | 3780 | 3780 | 3780 | 0 |
| 442 | 20240617 | 112800 | 1206537100 | 3780 | 3780 | 3780 | 3780 | 214 |
| 443 | 20240617 | 112700 | 1205728180 | 3785 | 3785 | 3785 | 3785 | 694 |
| 444 | 20240617 | 112600 | 1203101390 | 3780 | 3785 | 3785 | 3780 | 1582 |
| 445 | 20240617 | 112500 | 1197121425 | 3785 | 3780 | 3785 | 3780 | 837 |
| 446 | 20240617 | 112400 | 1193957555 | 3780 | 3780 | 3780 | 3780 | 1000 |
| 447 | 20240617 | 112300 | 1190177555 | 3780 | 3780 | 3780 | 3780 | 1910 |
| 448 | 20240617 | 112200 | 1182957755 | 3775 | 3775 | 3775 | 3775 | 267 |
| 449 | 20240617 | 112100 | 1181949830 | 3780 | 3780 | 3780 | 3775 | 19 |
| 450 | 20240617 | 112000 | 1181878060 | 3775 | 3775 | 3775 | 3775 | 212 |
| 451 | 20240617 | 111900 | 1181077760 | 3775 | 3775 | 3775 | 3775 | 90 |
| 452 | 20240617 | 111800 | 1180738010 | 3775 | 3780 | 3780 | 3775 | 7 |
| 453 | 20240617 | 111700 | 1180711580 | 3780 | 3775 | 3780 | 3775 | 266 |
| 454 | 20240617 | 111600 | 1179707100 | 3780 | 3780 | 3780 | 3780 | 535 |
| 455 | 20240617 | 111500 | 1177684800 | 3775 | 3780 | 3780 | 3775 | 1880 |
| 456 | 20240617 | 111400 | 1170585300 | 3780 | 3785 | 3785 | 3780 | 1862 |
| 457 | 20240617 | 111300 | 1163546855 | 3785 | 3785 | 3785 | 3785 | 33 |
| 458 | 20240617 | 111200 | 1163421950 | 3785 | 3785 | 3785 | 3780 | 7404 |
| 459 | 20240617 | 111100 | 1135421895 | 3795 | 3785 | 3795 | 3785 | 512 |
| 460 | 20240617 | 111000 | 1133483855 | 3795 | 3795 | 3795 | 3795 | 207 |
| 461 | 20240617 | 110900 | 1132698290 | 3795 | 3790 | 3795 | 3790 | 3022 |
| 462 | 20240617 | 110800 | 1121244145 | 3795 | 3795 | 3795 | 3790 | 2182 |
| 463 | 20240617 | 110700 | 1112974255 | 3795 | 3790 | 3795 | 3790 | 10 |
| 464 | 20240617 | 110600 | 1112936330 | 3790 | 3795 | 3800 | 3790 | 1078 |
| 465 | 20240617 | 110500 | 1108845650 | 3795 | 3795 | 3795 | 3795 | 6 |
| 466 | 20240617 | 110400 | 1108822880 | 3800 | 3800 | 3800 | 3800 | 3206 |
| 467 | 20240617 | 110300 | 1096640080 | 3800 | 3800 | 3800 | 3800 | 9 |
| 468 | 20240617 | 110200 | 1096605880 | 3800 | 3795 | 3800 | 3795 | 909 |
| 469 | 20240617 | 110100 | 1093153715 | 3795 | 3795 | 3795 | 3790 | 1481 |
| 470 | 20240617 | 110000 | 1087538320 | 3790 | 3795 | 3795 | 3790 | 2212 |
| 471 | 20240617 | 105900 | 1079154305 | 3795 | 3795 | 3800 | 3795 | 1552 |
| 472 | 20240617 | 105800 | 1073264185 | 3800 | 3800 | 3800 | 3800 | 1310 |
| 473 | 20240617 | 105700 | 1068286185 | 3800 | 3790 | 3800 | 3790 | 849 |
| 474 | 20240617 | 105600 | 1065064295 | 3790 | 3795 | 3795 | 3790 | 1861 |
| 475 | 20240617 | 105500 | 1058002385 | 3795 | 3790 | 3795 | 3790 | 1684 |
| 476 | 20240617 | 105400 | 1051611830 | 3795 | 3790 | 3795 | 3790 | 1065 |
| 477 | 20240617 | 105300 | 1047570205 | 3795 | 3795 | 3795 | 3795 | 20 |
| 478 | 20240617 | 105200 | 1047494305 | 3795 | 3795 | 3795 | 3795 | 10 |
| 479 | 20240617 | 105100 | 1047456355 | 3795 | 3795 | 3795 | 3795 | 1 |
| 480 | 20240617 | 105000 | 1047452560 | 3790 | 3795 | 3795 | 3790 | 737 |
| 481 | 20240617 | 104900 | 1044659225 | 3790 | 3790 | 3795 | 3790 | 456 |
| 482 | 20240617 | 104800 | 1042930805 | 3790 | 3795 | 3795 | 3790 | 339 |
| 483 | 20240617 | 104700 | 1041644480 | 3790 | 3785 | 3790 | 3785 | 1121 |
| 484 | 20240617 | 104600 | 1037398655 | 3785 | 3785 | 3785 | 3780 | 1003 |
| 485 | 20240617 | 104500 | 1033607300 | 3790 | 3775 | 3790 | 3775 | 137 |
| 486 | 20240617 | 104400 | 1033089435 | 3780 | 3780 | 3780 | 3780 | 598 |
| 487 | 20240617 | 104300 | 1030828995 | 3780 | 3780 | 3780 | 3780 | 574 |
| 488 | 20240617 | 104200 | 1028659275 | 3775 | 3780 | 3780 | 3775 | 434 |
| 489 | 20240617 | 104100 | 1027018760 | 3780 | 3780 | 3780 | 3775 | 700 |
| 490 | 20240617 | 104000 | 1024372800 | 3780 | 3780 | 3780 | 3780 | 102 |
| 491 | 20240617 | 103900 | 1023987240 | 3775 | 3790 | 3790 | 3775 | 564 |
| 492 | 20240617 | 103800 | 1021855650 | 3790 | 3790 | 3790 | 3790 | 32 |
| 493 | 20240617 | 103700 | 1021734370 | 3790 | 3790 | 3790 | 3780 | 602 |
| 494 | 20240617 | 103600 | 1019457140 | 3790 | 3785 | 3790 | 3785 | 2171 |
| 495 | 20240617 | 103500 | 1011234860 | 3785 | 3785 | 3785 | 3780 | 1086 |
| 496 | 20240617 | 103400 | 1007129595 | 3785 | 3790 | 3790 | 3785 | 472 |
| 497 | 20240617 | 103300 | 1005342855 | 3790 | 3780 | 3790 | 3780 | 221 |
| 498 | 20240617 | 103200 | 1004507425 | 3785 | 3790 | 3790 | 3785 | 1106 |
| 499 | 20240617 | 103100 | 1000316200 | 3790 | 3790 | 3790 | 3790 | 501 |
| 500 | 20240617 | 103000 | 998417410 | 3790 | 3790 | 3790 | 3790 | 10 |
| 501 | 20240617 | 102900 | 998379510 | 3790 | 3780 | 3790 | 3780 | 224 |
| 502 | 20240617 | 102800 | 997532670 | 3780 | 3785 | 3795 | 3780 | 2860 |
| 503 | 20240617 | 102700 | 986715330 | 3785 | 3780 | 3785 | 3780 | 2 |
| 504 | 20240617 | 102600 | 986707765 | 3780 | 3780 | 3780 | 3780 | 100 |
| 505 | 20240617 | 102500 | 986329765 | 3780 | 3785 | 3785 | 3780 | 1868 |
| 506 | 20240617 | 102400 | 979268715 | 3780 | 3780 | 3780 | 3780 | 379 |
| 507 | 20240617 | 102300 | 977836095 | 3785 | 3785 | 3785 | 3785 | 0 |
| 508 | 20240617 | 102200 | 977836095 | 3785 | 3780 | 3795 | 3780 | 169 |
| 509 | 20240617 | 102100 | 977197255 | 3780 | 3790 | 3790 | 3780 | 160 |
| 510 | 20240617 | 102000 | 976591075 | 3780 | 3795 | 3795 | 3780 | 5476 |
| 511 | 20240617 | 101900 | 955888480 | 3795 | 3795 | 3795 | 3795 | 3 |
| 512 | 20240617 | 101800 | 955877095 | 3785 | 3790 | 3790 | 3785 | 889 |
| 513 | 20240617 | 101700 | 952512130 | 3795 | 3795 | 3795 | 3795 | 12 |
| 514 | 20240617 | 101600 | 952466590 | 3795 | 3795 | 3800 | 3795 | 153 |
| 515 | 20240617 | 101500 | 951885940 | 3795 | 3785 | 3795 | 3785 | 3675 |
| 516 | 20240617 | 101400 | 937971460 | 3790 | 3790 | 3790 | 3790 | 15 |
| 517 | 20240617 | 101300 | 937914610 | 3790 | 3790 | 3790 | 3790 | 815 |
| 518 | 20240617 | 101200 | 934825760 | 3795 | 3790 | 3795 | 3790 | 194 |
| 519 | 20240617 | 101100 | 934090170 | 3790 | 3795 | 3795 | 3790 | 1006 |
| 520 | 20240617 | 101000 | 930277400 | 3795 | 3795 | 3795 | 3795 | 5 |
| 521 | 20240617 | 100900 | 930258425 | 3795 | 3795 | 3795 | 3795 | 69 |
| 522 | 20240617 | 100800 | 929996570 | 3790 | 3790 | 3795 | 3790 | 926 |
| 523 | 20240617 | 100700 | 926487015 | 3790 | 3790 | 3790 | 3790 | 17 |
| 524 | 20240617 | 100600 | 926422585 | 3795 | 3790 | 3795 | 3790 | 977 |
| 525 | 20240617 | 100500 | 922719710 | 3790 | 3785 | 3790 | 3785 | 934 |
| 526 | 20240617 | 100400 | 919184255 | 3785 | 3785 | 3785 | 3780 | 1496 |
| 527 | 20240617 | 100300 | 913523280 | 3790 | 3790 | 3790 | 3790 | 3249 |
| 528 | 20240617 | 100200 | 901209570 | 3795 | 3785 | 3795 | 3785 | 1405 |
| 529 | 20240617 | 100100 | 895881595 | 3785 | 3785 | 3785 | 3785 | 21 |
| 530 | 20240617 | 100000 | 895802110 | 3795 | 3790 | 3795 | 3785 | 401 |
| 531 | 20240617 | 095900 | 894283705 | 3785 | 3790 | 3790 | 3785 | 679 |
| 532 | 20240617 | 095800 | 891713655 | 3790 | 3790 | 3795 | 3790 | 902 |
| 533 | 20240617 | 095700 | 888294395 | 3790 | 3790 | 3790 | 3785 | 1340 |
| 534 | 20240617 | 095600 | 883220740 | 3790 | 3800 | 3800 | 3790 | 975 |
| 535 | 20240617 | 095500 | 879518400 | 3800 | 3790 | 3800 | 3790 | 3481 |
| 536 | 20240617 | 095400 | 866305735 | 3785 | 3785 | 3785 | 3785 | 671 |
| 537 | 20240617 | 095300 | 863766000 | 3785 | 3785 | 3785 | 3780 | 294 |
| 538 | 20240617 | 095200 | 862653295 | 3785 | 3785 | 3785 | 3775 | 2293 |
| 539 | 20240617 | 095100 | 853984625 | 3785 | 3780 | 3785 | 3775 | 5498 |
| 540 | 20240617 | 095000 | 833202240 | 3785 | 3775 | 3785 | 3775 | 375 |
| 541 | 20240617 | 094900 | 831786045 | 3775 | 3785 | 3785 | 3775 | 1669 |
| 542 | 20240617 | 094800 | 825485445 | 3785 | 3785 | 3785 | 3775 | 651 |
| 543 | 20240617 | 094700 | 823021420 | 3790 | 3790 | 3795 | 3775 | 2021 |
| 544 | 20240617 | 094600 | 815373155 | 3800 | 3790 | 3800 | 3790 | 738 |
| 545 | 20240617 | 094500 | 812570920 | 3785 | 3770 | 3790 | 3770 | 2514 |
| 546 | 20240617 | 094400 | 803083590 | 3765 | 3770 | 3770 | 3765 | 200 |
| 547 | 20240617 | 094300 | 802329610 | 3770 | 3770 | 3770 | 3765 | 254 |
| 548 | 20240617 | 094200 | 801372035 | 3765 | 3770 | 3770 | 3765 | 258 |
| 549 | 20240617 | 094100 | 800400035 | 3770 | 3780 | 3780 | 3770 | 1695 |
| 550 | 20240617 | 094000 | 794007970 | 3780 | 3780 | 3780 | 3780 | 175 |
| 551 | 20240617 | 093900 | 793346470 | 3780 | 3800 | 3800 | 3780 | 6 |
| 552 | 20240617 | 093800 | 793323740 | 3780 | 3780 | 3780 | 3780 | 90 |
| 553 | 20240617 | 093700 | 792983540 | 3800 | 3785 | 3800 | 3785 | 612 |
| 554 | 20240617 | 093600 | 790661005 | 3790 | 3790 | 3795 | 3770 | 3004 |
| 555 | 20240617 | 093500 | 779287545 | 3795 | 3800 | 3800 | 3795 | 508 |
| 556 | 20240617 | 093400 | 777357170 | 3800 | 3790 | 3800 | 3790 | 774 |
| 557 | 20240617 | 093300 | 774420150 | 3795 | 3795 | 3800 | 3770 | 10892 |
| 558 | 20240617 | 093200 | 733191590 | 3800 | 3805 | 3805 | 3795 | 396 |
| 559 | 20240617 | 093100 | 731686040 | 3805 | 3805 | 3805 | 3800 | 2657 |
| 560 | 20240617 | 093000 | 721588780 | 3805 | 3805 | 3805 | 3795 | 1558 |
| 561 | 20240617 | 092900 | 715663980 | 3805 | 3800 | 3805 | 3790 | 4631 |
| 562 | 20240617 | 092800 | 698071520 | 3790 | 3795 | 3800 | 3790 | 734 |
| 563 | 20240617 | 092700 | 695288175 | 3800 | 3800 | 3805 | 3795 | 5344 |
| 564 | 20240617 | 092600 | 674995555 | 3800 | 3795 | 3800 | 3795 | 510 |
| 565 | 20240617 | 092500 | 673060090 | 3800 | 3800 | 3800 | 3790 | 3869 |
| 566 | 20240617 | 092400 | 658369655 | 3795 | 3805 | 3805 | 3795 | 2744 |
| 567 | 20240617 | 092300 | 647949260 | 3805 | 3790 | 3805 | 3790 | 10357 |
| 568 | 20240617 | 092200 | 608580005 | 3800 | 3785 | 3800 | 3785 | 3695 |
| 569 | 20240617 | 092100 | 594565130 | 3790 | 3790 | 3795 | 3780 | 2573 |
| 570 | 20240617 | 092000 | 584822250 | 3790 | 3810 | 3810 | 3790 | 7218 |
| 571 | 20240617 | 091900 | 557375010 | 3810 | 3790 | 3810 | 3770 | 11431 |
| 572 | 20240617 | 091800 | 513968945 | 3790 | 3785 | 3790 | 3765 | 3315 |
| 573 | 20240617 | 091700 | 501445940 | 3785 | 3775 | 3785 | 3765 | 1645 |
| 574 | 20240617 | 091600 | 495228985 | 3785 | 3760 | 3785 | 3760 | 10775 |
| 575 | 20240617 | 091500 | 454576885 | 3760 | 3765 | 3765 | 3745 | 4371 |
| 576 | 20240617 | 091400 | 438143905 | 3765 | 3740 | 3765 | 3740 | 8304 |
| 577 | 20240617 | 091300 | 407048640 | 3740 | 3735 | 3740 | 3730 | 1589 |
| 578 | 20240617 | 091200 | 401112280 | 3740 | 3740 | 3740 | 3715 | 4334 |
| 579 | 20240617 | 091100 | 384929670 | 3735 | 3725 | 3740 | 3720 | 5727 |
| 580 | 20240617 | 091000 | 363595795 | 3720 | 3725 | 3740 | 3715 | 12036 |
| 581 | 20240617 | 090900 | 318797755 | 3740 | 3735 | 3745 | 3720 | 11562 |
| 582 | 20240617 | 090800 | 275677375 | 3730 | 3750 | 3750 | 3730 | 8729 |
| 583 | 20240617 | 090700 | 243030365 | 3750 | 3745 | 3755 | 3740 | 6040 |
| 584 | 20240617 | 090600 | 220399100 | 3745 | 3760 | 3760 | 3740 | 9948 |
| 585 | 20240617 | 090500 | 183088665 | 3760 | 3785 | 3785 | 3755 | 8205 |
| 586 | 20240617 | 090400 | 152171500 | 3785 | 3785 | 3790 | 3780 | 8735 |
| 587 | 20240617 | 090300 | 119118010 | 3790 | 3795 | 3795 | 3780 | 3964 |
| 588 | 20240617 | 090200 | 104121605 | 3775 | 3810 | 3810 | 3775 | 9295 |
| 589 | 20240617 | 090100 | 68991245 | 3790 | 3795 | 3810 | 3785 | 7487 |
| 590 | 20240617 | 090000 | 40555440 | 3790 | 3775 | 3795 | 3775 | 9327 |