30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 191300 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 1248 |
| 3 | 20240619 | 191200 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 4 | 20240619 | 191100 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 5 | 20240619 | 191000 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 6 | 20240619 | 190900 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 7 | 20240619 | 190800 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 8 | 20240619 | 190700 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 9 | 20240619 | 190600 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 10 | 20240619 | 190500 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 11 | 20240619 | 190400 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 12 | 20240619 | 190300 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 13 | 20240619 | 190200 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 14 | 20240619 | 190100 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 15 | 20240619 | 190000 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 16 | 20240619 | 185900 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 17 | 20240619 | 185800 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 18 | 20240619 | 185700 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 19 | 20240619 | 185600 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 20 | 20240619 | 185500 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 21 | 20240619 | 185400 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 22 | 20240619 | 185300 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 23 | 20240619 | 185200 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 24 | 20240619 | 185100 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 25 | 20240619 | 185000 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 26 | 20240619 | 184900 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 27 | 20240619 | 184800 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 28 | 20240619 | 184700 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 29 | 20240619 | 184600 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 30 | 20240619 | 184500 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 31 | 20240619 | 184400 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 32 | 20240619 | 184300 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 1248 |
| 33 | 20240619 | 184200 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 34 | 20240619 | 184100 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 35 | 20240619 | 184000 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 36 | 20240619 | 183900 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 37 | 20240619 | 183800 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 38 | 20240619 | 183700 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 39 | 20240619 | 183600 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 40 | 20240619 | 183500 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 41 | 20240619 | 183400 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 42 | 20240619 | 183300 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 43 | 20240619 | 183200 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 44 | 20240619 | 183100 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 45 | 20240619 | 183000 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 46 | 20240619 | 182900 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 47 | 20240619 | 182800 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 48 | 20240619 | 182700 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 49 | 20240619 | 182600 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 50 | 20240619 | 182500 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 51 | 20240619 | 182400 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 52 | 20240619 | 182300 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 53 | 20240619 | 182200 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 54 | 20240619 | 182100 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 55 | 20240619 | 182000 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 56 | 20240619 | 181900 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 57 | 20240619 | 181800 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 58 | 20240619 | 181700 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 59 | 20240619 | 181600 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 60 | 20240619 | 181500 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 61 | 20240619 | 181400 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 62 | 20240619 | 181300 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 1248 |
| 63 | 20240619 | 181200 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 64 | 20240619 | 181100 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 65 | 20240619 | 181000 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 66 | 20240619 | 180900 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 67 | 20240619 | 180800 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 68 | 20240619 | 180700 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 69 | 20240619 | 180600 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 70 | 20240619 | 180500 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 71 | 20240619 | 180400 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 72 | 20240619 | 180300 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 73 | 20240619 | 180200 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 74 | 20240619 | 180100 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 75 | 20240619 | 180000 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 76 | 20240619 | 175900 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 77 | 20240619 | 175800 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 78 | 20240619 | 175700 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 79 | 20240619 | 175600 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 80 | 20240619 | 175500 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 81 | 20240619 | 175400 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 82 | 20240619 | 175300 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 83 | 20240619 | 175200 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 84 | 20240619 | 175100 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 85 | 20240619 | 175000 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 86 | 20240619 | 174900 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 87 | 20240619 | 174800 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 88 | 20240619 | 174700 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 89 | 20240619 | 174600 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 90 | 20240619 | 174500 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 91 | 20240619 | 174400 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 92 | 20240619 | 174300 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 1248 |
| 93 | 20240619 | 174200 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 94 | 20240619 | 174100 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 95 | 20240619 | 174000 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 96 | 20240619 | 173900 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 97 | 20240619 | 173800 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 98 | 20240619 | 173700 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 99 | 20240619 | 173600 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 100 | 20240619 | 173500 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 101 | 20240619 | 173400 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 102 | 20240619 | 173300 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 103 | 20240619 | 173200 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 104 | 20240619 | 173100 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 105 | 20240619 | 173000 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 106 | 20240619 | 172900 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 107 | 20240619 | 172800 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 108 | 20240619 | 172700 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 109 | 20240619 | 172600 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 110 | 20240619 | 172500 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 111 | 20240619 | 172400 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 112 | 20240619 | 172300 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 113 | 20240619 | 172200 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 114 | 20240619 | 172100 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 115 | 20240619 | 172000 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 116 | 20240619 | 171900 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 117 | 20240619 | 171800 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 118 | 20240619 | 171700 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 119 | 20240619 | 171600 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 120 | 20240619 | 171500 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 121 | 20240619 | 171400 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 122 | 20240619 | 171300 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 1248 |
| 123 | 20240619 | 171200 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 124 | 20240619 | 171100 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 125 | 20240619 | 171000 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 126 | 20240619 | 170900 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 127 | 20240619 | 170800 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 128 | 20240619 | 170700 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 129 | 20240619 | 170600 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 130 | 20240619 | 170500 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 131 | 20240619 | 170400 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 132 | 20240619 | 170300 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 133 | 20240619 | 170200 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 134 | 20240619 | 170100 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 135 | 20240619 | 170000 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 136 | 20240619 | 165900 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 137 | 20240619 | 165800 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 138 | 20240619 | 165700 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 139 | 20240619 | 165600 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 140 | 20240619 | 165500 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 141 | 20240619 | 165400 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 142 | 20240619 | 165300 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 143 | 20240619 | 165200 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 144 | 20240619 | 165100 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 145 | 20240619 | 165000 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 146 | 20240619 | 164900 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 147 | 20240619 | 164800 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 148 | 20240619 | 164700 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 149 | 20240619 | 164600 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 150 | 20240619 | 164500 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 151 | 20240619 | 164400 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 152 | 20240619 | 164300 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 1248 |
| 153 | 20240619 | 164200 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 154 | 20240619 | 164100 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 155 | 20240619 | 164000 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 156 | 20240619 | 163900 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 157 | 20240619 | 163800 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 158 | 20240619 | 163700 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 159 | 20240619 | 163600 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 160 | 20240619 | 163500 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 161 | 20240619 | 163400 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 162 | 20240619 | 163300 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 163 | 20240619 | 163200 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 164 | 20240619 | 163100 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 165 | 20240619 | 163000 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 166 | 20240619 | 162900 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 167 | 20240619 | 162800 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 168 | 20240619 | 162700 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 169 | 20240619 | 162600 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 170 | 20240619 | 162500 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 171 | 20240619 | 162400 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 172 | 20240619 | 162300 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 173 | 20240619 | 162200 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 174 | 20240619 | 162100 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 175 | 20240619 | 162000 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 176 | 20240619 | 161900 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 177 | 20240619 | 161800 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 178 | 20240619 | 161700 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 179 | 20240619 | 161600 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 180 | 20240619 | 161500 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 181 | 20240619 | 161400 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 182 | 20240619 | 161300 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 1248 |
| 183 | 20240619 | 161200 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 184 | 20240619 | 161100 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 185 | 20240619 | 161000 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 186 | 20240619 | 160900 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 187 | 20240619 | 160800 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 188 | 20240619 | 160700 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 189 | 20240619 | 160600 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 190 | 20240619 | 160500 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 191 | 20240619 | 160400 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 192 | 20240619 | 160300 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 193 | 20240619 | 160200 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 194 | 20240619 | 160100 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 195 | 20240619 | 160000 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 196 | 20240619 | 155900 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 197 | 20240619 | 155800 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 198 | 20240619 | 155700 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 199 | 20240619 | 155600 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 200 | 20240619 | 155500 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 201 | 20240619 | 155400 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 202 | 20240619 | 155300 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 203 | 20240619 | 155200 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 204 | 20240619 | 155100 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 205 | 20240619 | 155000 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 206 | 20240619 | 154900 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 207 | 20240619 | 154800 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 208 | 20240619 | 154700 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 209 | 20240619 | 154600 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 210 | 20240619 | 154500 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 211 | 20240619 | 154400 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 212 | 20240619 | 154300 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 1248 |
| 213 | 20240619 | 154200 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 214 | 20240619 | 154100 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 215 | 20240619 | 154000 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 216 | 20240619 | 153900 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 217 | 20240619 | 153800 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 218 | 20240619 | 153700 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 219 | 20240619 | 153600 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 220 | 20240619 | 153500 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 221 | 20240619 | 153400 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 222 | 20240619 | 153300 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 223 | 20240619 | 153200 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 224 | 20240619 | 153100 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 0 |
| 225 | 20240619 | 153000 | 1208369494 | 1743 | 1743 | 1743 | 1743 | 1248 |
| 226 | 20240619 | 152900 | 1206194230 | 1752 | 1752 | 1752 | 1752 | 0 |
| 227 | 20240619 | 152800 | 1206194230 | 1752 | 1752 | 1752 | 1752 | 0 |
| 228 | 20240619 | 152700 | 1206194230 | 1752 | 1752 | 1752 | 1752 | 0 |
| 229 | 20240619 | 152600 | 1206194230 | 1752 | 1752 | 1752 | 1752 | 0 |
| 230 | 20240619 | 152500 | 1206194230 | 1752 | 1752 | 1752 | 1752 | 0 |
| 231 | 20240619 | 152400 | 1206194230 | 1752 | 1752 | 1752 | 1752 | 0 |
| 232 | 20240619 | 152300 | 1206194230 | 1752 | 1752 | 1752 | 1752 | 0 |
| 233 | 20240619 | 152200 | 1206194230 | 1752 | 1752 | 1752 | 1752 | 0 |
| 234 | 20240619 | 152100 | 1206194230 | 1752 | 1752 | 1752 | 1752 | 0 |
| 235 | 20240619 | 152000 | 1206194230 | 1752 | 1752 | 1752 | 1752 | 0 |
| 236 | 20240619 | 151900 | 1206194230 | 1752 | 1749 | 1752 | 1749 | 640 |
| 237 | 20240619 | 151800 | 1205073445 | 1749 | 1745 | 1749 | 1745 | 1872 |
| 238 | 20240619 | 151700 | 1201806346 | 1743 | 1737 | 1743 | 1737 | 4694 |
| 239 | 20240619 | 151600 | 1193636755 | 1737 | 1731 | 1738 | 1731 | 1558 |
| 240 | 20240619 | 151500 | 1190935021 | 1737 | 1738 | 1738 | 1731 | 253 |
| 241 | 20240619 | 151400 | 1190495480 | 1730 | 1730 | 1740 | 1730 | 313 |
| 242 | 20240619 | 151300 | 1189953960 | 1722 | 1728 | 1728 | 1722 | 1840 |
| 243 | 20240619 | 151200 | 1186785246 | 1728 | 1742 | 1742 | 1728 | 197 |
| 244 | 20240619 | 151100 | 1186444525 | 1728 | 1730 | 1730 | 1728 | 657 |
| 245 | 20240619 | 151000 | 1185308030 | 1743 | 1728 | 1743 | 1728 | 351 |
| 246 | 20240619 | 150900 | 1184701452 | 1746 | 1746 | 1746 | 1746 | 9 |
| 247 | 20240619 | 150800 | 1184685738 | 1746 | 1722 | 1746 | 1722 | 797 |
| 248 | 20240619 | 150700 | 1183306899 | 1722 | 1730 | 1736 | 1721 | 357 |
| 249 | 20240619 | 150600 | 1182689286 | 1730 | 1718 | 1730 | 1718 | 49 |
| 250 | 20240619 | 150500 | 1182604636 | 1731 | 1716 | 1731 | 1716 | 101 |
| 251 | 20240619 | 150400 | 1182431305 | 1714 | 1731 | 1731 | 1714 | 71 |
| 252 | 20240619 | 150300 | 1182309560 | 1730 | 1730 | 1730 | 1730 | 270 |
| 253 | 20240619 | 150200 | 1181842460 | 1730 | 1731 | 1731 | 1709 | 257 |
| 254 | 20240619 | 150100 | 1181403204 | 1709 | 1708 | 1733 | 1708 | 2554 |
| 255 | 20240619 | 150000 | 1177024937 | 1700 | 1733 | 1733 | 1694 | 3823 |
| 256 | 20240619 | 145900 | 1170501620 | 1735 | 1709 | 1735 | 1709 | 5764 |
| 257 | 20240619 | 145800 | 1160645335 | 1710 | 1711 | 1711 | 1710 | 5362 |
| 258 | 20240619 | 145700 | 1151473038 | 1694 | 1713 | 1715 | 1694 | 8124 |
| 259 | 20240619 | 145600 | 1137628662 | 1734 | 1711 | 1734 | 1711 | 2016 |
| 260 | 20240619 | 145500 | 1134172100 | 1711 | 1713 | 1713 | 1694 | 4975 |
| 261 | 20240619 | 145400 | 1125713247 | 1713 | 1713 | 1713 | 1701 | 141 |
| 262 | 20240619 | 145300 | 1125471726 | 1711 | 1710 | 1711 | 1710 | 4309 |
| 263 | 20240619 | 145200 | 1118101287 | 1704 | 1676 | 1704 | 1675 | 7960 |
| 264 | 20240619 | 145100 | 1104654575 | 1673 | 1713 | 1726 | 1673 | 23186 |
| 265 | 20240619 | 145000 | 1064979330 | 1714 | 1766 | 1771 | 1713 | 17708 |
| 266 | 20240619 | 144900 | 1034062138 | 1766 | 1750 | 1771 | 1750 | 18693 |
| 267 | 20240619 | 144800 | 1001123770 | 1752 | 1752 | 1752 | 1748 | 4287 |
| 268 | 20240619 | 144700 | 993621792 | 1752 | 1725 | 1752 | 1725 | 4422 |
| 269 | 20240619 | 144600 | 985906282 | 1722 | 1721 | 1740 | 1721 | 1461 |
| 270 | 20240619 | 144500 | 983369393 | 1721 | 1725 | 1743 | 1708 | 4434 |
| 271 | 20240619 | 144400 | 975726372 | 1744 | 1725 | 1746 | 1722 | 8710 |
| 272 | 20240619 | 144300 | 960587772 | 1747 | 1740 | 1748 | 1740 | 5030 |
| 273 | 20240619 | 144200 | 951822814 | 1740 | 1704 | 1740 | 1704 | 8017 |
| 274 | 20240619 | 144100 | 938059054 | 1700 | 1703 | 1704 | 1700 | 664 |
| 275 | 20240619 | 144000 | 936929876 | 1697 | 1697 | 1702 | 1693 | 8231 |
| 276 | 20240619 | 143900 | 922946648 | 1697 | 1691 | 1697 | 1691 | 2303 |
| 277 | 20240619 | 143800 | 919038595 | 1691 | 1691 | 1691 | 1691 | 1 |
| 278 | 20240619 | 143700 | 919036904 | 1692 | 1688 | 1692 | 1685 | 11058 |
| 279 | 20240619 | 143600 | 900373833 | 1685 | 1685 | 1685 | 1685 | 4210 |
| 280 | 20240619 | 143500 | 893279983 | 1685 | 1685 | 1685 | 1685 | 2205 |
| 281 | 20240619 | 143400 | 889564558 | 1685 | 1682 | 1685 | 1682 | 682 |
| 282 | 20240619 | 143300 | 888416318 | 1682 | 1682 | 1682 | 1682 | 2031 |
| 283 | 20240619 | 143200 | 885000176 | 1682 | 1682 | 1682 | 1682 | 2090 |
| 284 | 20240619 | 143100 | 881484796 | 1682 | 1681 | 1682 | 1681 | 1648 |
| 285 | 20240619 | 143000 | 878712865 | 1682 | 1682 | 1682 | 1679 | 2297 |
| 286 | 20240619 | 142900 | 874849341 | 1682 | 1675 | 1682 | 1675 | 4125 |
| 287 | 20240619 | 142800 | 867911161 | 1675 | 1668 | 1675 | 1668 | 12822 |
| 288 | 20240619 | 142700 | 846468776 | 1668 | 1666 | 1668 | 1666 | 1115 |
| 289 | 20240619 | 142600 | 844609760 | 1666 | 1666 | 1666 | 1666 | 0 |
| 290 | 20240619 | 142500 | 844609760 | 1666 | 1666 | 1666 | 1666 | 0 |
| 291 | 20240619 | 142400 | 844609760 | 1666 | 1666 | 1666 | 1666 | 0 |
| 292 | 20240619 | 142300 | 844609760 | 1666 | 1666 | 1668 | 1666 | 2045 |
| 293 | 20240619 | 142200 | 841201094 | 1666 | 1666 | 1666 | 1666 | 0 |
| 294 | 20240619 | 142100 | 841201094 | 1666 | 1661 | 1666 | 1660 | 4005 |
| 295 | 20240619 | 142000 | 834547448 | 1661 | 1663 | 1663 | 1621 | 13544 |
| 296 | 20240619 | 141900 | 812384000 | 1660 | 1661 | 1661 | 1660 | 415 |
| 297 | 20240619 | 141800 | 811694720 | 1661 | 1660 | 1661 | 1660 | 118 |
| 298 | 20240619 | 141700 | 811498839 | 1660 | 1659 | 1660 | 1659 | 1742 |
| 299 | 20240619 | 141600 | 808607157 | 1657 | 1657 | 1657 | 1657 | 0 |
| 300 | 20240619 | 141500 | 808607157 | 1657 | 1654 | 1657 | 1654 | 870 |
| 301 | 20240619 | 141400 | 807167207 | 1654 | 1655 | 1655 | 1646 | 4509 |
| 302 | 20240619 | 141300 | 799730103 | 1663 | 1663 | 1663 | 1663 | 0 |
| 303 | 20240619 | 141200 | 799730103 | 1663 | 1663 | 1663 | 1663 | 1 |
| 304 | 20240619 | 141100 | 799728440 | 1666 | 1666 | 1666 | 1666 | 0 |
| 305 | 20240619 | 141000 | 799728440 | 1666 | 1666 | 1666 | 1666 | 4 |
| 306 | 20240619 | 140900 | 799721776 | 1666 | 1666 | 1666 | 1666 | 0 |
| 307 | 20240619 | 140800 | 799721776 | 1666 | 1666 | 1666 | 1666 | 1 |
| 308 | 20240619 | 140700 | 799720110 | 1668 | 1668 | 1668 | 1668 | 0 |
| 309 | 20240619 | 140600 | 799720110 | 1668 | 1668 | 1668 | 1668 | 4 |
| 310 | 20240619 | 140500 | 799713438 | 1668 | 1668 | 1668 | 1668 | 0 |
| 311 | 20240619 | 140400 | 799713438 | 1668 | 1668 | 1668 | 1668 | 3 |
| 312 | 20240619 | 140300 | 799708434 | 1668 | 1668 | 1668 | 1668 | 7 |
| 313 | 20240619 | 140200 | 799696758 | 1668 | 1668 | 1668 | 1668 | 0 |
| 314 | 20240619 | 140100 | 799696758 | 1668 | 1668 | 1668 | 1668 | 10 |
| 315 | 20240619 | 140000 | 799680078 | 1668 | 1668 | 1668 | 1668 | 1 |
| 316 | 20240619 | 135900 | 799678410 | 1649 | 1649 | 1649 | 1649 | 20 |
| 317 | 20240619 | 135800 | 799645430 | 1649 | 1649 | 1649 | 1649 | 20 |
| 318 | 20240619 | 135700 | 799612450 | 1667 | 1667 | 1667 | 1667 | 40 |
| 319 | 20240619 | 135600 | 799545770 | 1671 | 1667 | 1671 | 1646 | 4002 |
| 320 | 20240619 | 135500 | 792907020 | 1672 | 1672 | 1672 | 1672 | 2173 |
| 321 | 20240619 | 135400 | 789273764 | 1672 | 1672 | 1672 | 1672 | 1 |
| 322 | 20240619 | 135300 | 789272092 | 1672 | 1672 | 1672 | 1672 | 42 |
| 323 | 20240619 | 135200 | 789201868 | 1672 | 1672 | 1672 | 1672 | 0 |
| 324 | 20240619 | 135100 | 789201868 | 1672 | 1672 | 1672 | 1672 | 1 |
| 325 | 20240619 | 135000 | 789200196 | 1665 | 1665 | 1665 | 1665 | 10 |
| 326 | 20240619 | 134900 | 789183546 | 1672 | 1672 | 1672 | 1672 | 0 |
| 327 | 20240619 | 134800 | 789183546 | 1672 | 1662 | 1672 | 1662 | 290 |
| 328 | 20240619 | 134700 | 788701556 | 1662 | 1662 | 1662 | 1662 | 13 |
| 329 | 20240619 | 134600 | 788679950 | 1662 | 1662 | 1662 | 1662 | 1 |
| 330 | 20240619 | 134500 | 788678288 | 1661 | 1661 | 1661 | 1661 | 0 |
| 331 | 20240619 | 134400 | 788678288 | 1661 | 1660 | 1661 | 1660 | 90 |
| 332 | 20240619 | 134300 | 788528887 | 1650 | 1650 | 1650 | 1650 | 1674 |
| 333 | 20240619 | 134200 | 785766787 | 1661 | 1661 | 1661 | 1661 | 2 |
| 334 | 20240619 | 134100 | 785763465 | 1650 | 1659 | 1660 | 1650 | 1570 |
| 335 | 20240619 | 134000 | 783157985 | 1659 | 1659 | 1659 | 1659 | 2 |
| 336 | 20240619 | 133900 | 783154667 | 1650 | 1650 | 1650 | 1650 | 1593 |
| 337 | 20240619 | 133800 | 780526217 | 1650 | 1660 | 1660 | 1650 | 5531 |
| 338 | 20240619 | 133700 | 771399617 | 1661 | 1663 | 1663 | 1661 | 1215 |
| 339 | 20240619 | 133600 | 769380810 | 1663 | 1667 | 1667 | 1663 | 3 |
| 340 | 20240619 | 133500 | 769375813 | 1667 | 1667 | 1667 | 1667 | 2 |
| 341 | 20240619 | 133400 | 769372479 | 1667 | 1667 | 1667 | 1667 | 20 |
| 342 | 20240619 | 133300 | 769339139 | 1667 | 1667 | 1667 | 1667 | 40 |
| 343 | 20240619 | 133200 | 769272459 | 1667 | 1667 | 1667 | 1667 | 306 |
| 344 | 20240619 | 133100 | 768762357 | 1670 | 1670 | 1670 | 1670 | 10 |
| 345 | 20240619 | 133000 | 768745657 | 1674 | 1667 | 1674 | 1667 | 1618 |
| 346 | 20240619 | 132900 | 766037577 | 1667 | 1674 | 1674 | 1667 | 203 |
| 347 | 20240619 | 132800 | 765699051 | 1669 | 1669 | 1669 | 1669 | 0 |
| 348 | 20240619 | 132700 | 765699051 | 1669 | 1669 | 1669 | 1669 | 0 |
| 349 | 20240619 | 132600 | 765699051 | 1669 | 1669 | 1675 | 1669 | 229 |
| 350 | 20240619 | 132500 | 765316484 | 1669 | 1674 | 1674 | 1669 | 3 |
| 351 | 20240619 | 132400 | 765311467 | 1667 | 1667 | 1667 | 1667 | 1 |
| 352 | 20240619 | 132300 | 765309800 | 1674 | 1675 | 1681 | 1667 | 5269 |
| 353 | 20240619 | 132200 | 756483016 | 1680 | 1680 | 1680 | 1680 | 39 |
| 354 | 20240619 | 132100 | 756417496 | 1680 | 1680 | 1680 | 1680 | 1 |
| 355 | 20240619 | 132000 | 756415816 | 1680 | 1680 | 1680 | 1680 | 1 |
| 356 | 20240619 | 131900 | 756414136 | 1679 | 1679 | 1679 | 1679 | 167 |
| 357 | 20240619 | 131800 | 756133743 | 1679 | 1679 | 1679 | 1679 | 1 |
| 358 | 20240619 | 131700 | 756132064 | 1679 | 1679 | 1679 | 1679 | 160 |
| 359 | 20240619 | 131600 | 755863424 | 1679 | 1679 | 1679 | 1679 | 2002 |
| 360 | 20240619 | 131500 | 752502066 | 1666 | 1679 | 1679 | 1666 | 32 |
| 361 | 20240619 | 131400 | 752448363 | 1670 | 1670 | 1670 | 1670 | 1 |
| 362 | 20240619 | 131300 | 752446693 | 1670 | 1670 | 1670 | 1670 | 0 |
| 363 | 20240619 | 131200 | 752446693 | 1670 | 1670 | 1670 | 1670 | 23 |
| 364 | 20240619 | 131100 | 752408283 | 1670 | 1674 | 1679 | 1669 | 1708 |
| 365 | 20240619 | 131000 | 749555940 | 1670 | 1670 | 1670 | 1670 | 7 |
| 366 | 20240619 | 130900 | 749544250 | 1670 | 1670 | 1670 | 1670 | 83 |
| 367 | 20240619 | 130800 | 749405640 | 1670 | 1670 | 1670 | 1670 | 299 |
| 368 | 20240619 | 130700 | 748906310 | 1670 | 1672 | 1672 | 1670 | 440 |
| 369 | 20240619 | 130600 | 748171492 | 1672 | 1672 | 1672 | 1672 | 18 |
| 370 | 20240619 | 130500 | 748141396 | 1679 | 1679 | 1679 | 1678 | 5 |
| 371 | 20240619 | 130400 | 748133002 | 1677 | 1679 | 1679 | 1677 | 48 |
| 372 | 20240619 | 130300 | 748052500 | 1679 | 1679 | 1679 | 1679 | 2 |
| 373 | 20240619 | 130200 | 748049142 | 1677 | 1680 | 1681 | 1677 | 3 |
| 374 | 20240619 | 130100 | 748044104 | 1679 | 1676 | 1679 | 1676 | 158 |
| 375 | 20240619 | 130000 | 747779137 | 1677 | 1672 | 1677 | 1672 | 41 |
| 376 | 20240619 | 125900 | 747710491 | 1672 | 1672 | 1672 | 1672 | 0 |
| 377 | 20240619 | 125800 | 747710491 | 1672 | 1672 | 1672 | 1672 | 0 |
| 378 | 20240619 | 125700 | 747710491 | 1672 | 1672 | 1672 | 1672 | 121 |
| 379 | 20240619 | 125600 | 747508179 | 1675 | 1675 | 1675 | 1675 | 486 |
| 380 | 20240619 | 125500 | 746694129 | 1675 | 1675 | 1675 | 1675 | 0 |
| 381 | 20240619 | 125400 | 746694129 | 1675 | 1675 | 1675 | 1675 | 1 |
| 382 | 20240619 | 125300 | 746692454 | 1677 | 1677 | 1677 | 1677 | 103 |
| 383 | 20240619 | 125200 | 746519723 | 1677 | 1677 | 1677 | 1677 | 13 |
| 384 | 20240619 | 125100 | 746497922 | 1676 | 1677 | 1677 | 1676 | 4112 |
| 385 | 20240619 | 125000 | 739602108 | 1677 | 1677 | 1677 | 1677 | 0 |
| 386 | 20240619 | 124900 | 739602108 | 1677 | 1677 | 1677 | 1677 | 0 |
| 387 | 20240619 | 124800 | 739602108 | 1677 | 1677 | 1677 | 1677 | 1 |
| 388 | 20240619 | 124700 | 739600431 | 1682 | 1681 | 1682 | 1681 | 5001 |
| 389 | 20240619 | 124600 | 731188849 | 1682 | 1682 | 1682 | 1682 | 109 |
| 390 | 20240619 | 124500 | 731005511 | 1681 | 1681 | 1681 | 1681 | 60 |
| 391 | 20240619 | 124400 | 730904651 | 1676 | 1676 | 1676 | 1676 | 5 |
| 392 | 20240619 | 124300 | 730896271 | 1680 | 1681 | 1681 | 1680 | 335 |
| 393 | 20240619 | 124200 | 730333291 | 1682 | 1682 | 1682 | 1682 | 1 |
| 394 | 20240619 | 124100 | 730331609 | 1682 | 1690 | 1690 | 1681 | 424 |
| 395 | 20240619 | 124000 | 729618520 | 1690 | 1692 | 1692 | 1690 | 347 |
| 396 | 20240619 | 123900 | 729031404 | 1681 | 1681 | 1681 | 1681 | 1 |
| 397 | 20240619 | 123800 | 729029723 | 1692 | 1692 | 1692 | 1692 | 0 |
| 398 | 20240619 | 123700 | 729029723 | 1692 | 1692 | 1692 | 1692 | 727 |
| 399 | 20240619 | 123600 | 727799639 | 1690 | 1684 | 1690 | 1684 | 8569 |
| 400 | 20240619 | 123500 | 713336568 | 1684 | 1684 | 1684 | 1684 | 35 |
| 401 | 20240619 | 123400 | 713277628 | 1684 | 1684 | 1685 | 1684 | 2390 |
| 402 | 20240619 | 123300 | 709251337 | 1684 | 1684 | 1684 | 1684 | 571 |
| 403 | 20240619 | 123200 | 708289773 | 1684 | 1684 | 1684 | 1684 | 10 |
| 404 | 20240619 | 123100 | 708272933 | 1684 | 1684 | 1684 | 1684 | 242 |
| 405 | 20240619 | 123000 | 707865405 | 1684 | 1684 | 1684 | 1684 | 2 |
| 406 | 20240619 | 122900 | 707862037 | 1680 | 1680 | 1680 | 1680 | 256 |
| 407 | 20240619 | 122800 | 707431957 | 1680 | 1677 | 1680 | 1677 | 5745 |
| 408 | 20240619 | 122700 | 697787155 | 1677 | 1677 | 1677 | 1677 | 2026 |
| 409 | 20240619 | 122600 | 694389553 | 1677 | 1676 | 1677 | 1676 | 1254 |
| 410 | 20240619 | 122500 | 692287602 | 1676 | 1676 | 1676 | 1676 | 40 |
| 411 | 20240619 | 122400 | 692220562 | 1676 | 1676 | 1676 | 1676 | 80 |
| 412 | 20240619 | 122300 | 692086482 | 1676 | 1676 | 1676 | 1676 | 71 |
| 413 | 20240619 | 122200 | 691967486 | 1676 | 1674 | 1676 | 1674 | 507 |
| 414 | 20240619 | 122100 | 691118459 | 1672 | 1672 | 1672 | 1672 | 0 |
| 415 | 20240619 | 122000 | 691118459 | 1672 | 1672 | 1672 | 1672 | 200 |
| 416 | 20240619 | 121900 | 690784059 | 1672 | 1672 | 1672 | 1672 | 0 |
| 417 | 20240619 | 121800 | 690784059 | 1672 | 1672 | 1672 | 1672 | 59 |
| 418 | 20240619 | 121700 | 690685411 | 1672 | 1672 | 1672 | 1672 | 101 |
| 419 | 20240619 | 121600 | 690516539 | 1672 | 1673 | 1673 | 1672 | 300 |
| 420 | 20240619 | 121500 | 690014923 | 1672 | 1672 | 1672 | 1672 | 1 |
| 421 | 20240619 | 121400 | 690013251 | 1672 | 1668 | 1672 | 1668 | 878 |
| 422 | 20240619 | 121300 | 688548506 | 1663 | 1663 | 1663 | 1663 | 0 |
| 423 | 20240619 | 121200 | 688548506 | 1663 | 1663 | 1663 | 1663 | 0 |
| 424 | 20240619 | 121100 | 688548506 | 1663 | 1663 | 1663 | 1663 | 0 |
| 425 | 20240619 | 121000 | 688548506 | 1663 | 1663 | 1663 | 1663 | 101 |
| 426 | 20240619 | 120900 | 688380543 | 1669 | 1669 | 1669 | 1669 | 0 |
| 427 | 20240619 | 120800 | 688380543 | 1669 | 1669 | 1669 | 1669 | 0 |
| 428 | 20240619 | 120700 | 688380543 | 1669 | 1669 | 1669 | 1669 | 0 |
| 429 | 20240619 | 120600 | 688380543 | 1669 | 1669 | 1669 | 1669 | 608 |
| 430 | 20240619 | 120500 | 687365791 | 1669 | 1669 | 1669 | 1669 | 89 |
| 431 | 20240619 | 120400 | 687217250 | 1663 | 1663 | 1663 | 1663 | 60 |
| 432 | 20240619 | 120300 | 687117470 | 1663 | 1663 | 1663 | 1663 | 0 |
| 433 | 20240619 | 120200 | 687117470 | 1663 | 1663 | 1663 | 1663 | 0 |
| 434 | 20240619 | 120100 | 687117470 | 1663 | 1663 | 1663 | 1663 | 0 |
| 435 | 20240619 | 120000 | 687117470 | 1663 | 1663 | 1663 | 1663 | 0 |
| 436 | 20240619 | 115900 | 687117470 | 1663 | 1663 | 1663 | 1663 | 0 |
| 437 | 20240619 | 115800 | 687117470 | 1663 | 1663 | 1663 | 1663 | 50 |
| 438 | 20240619 | 115700 | 687034320 | 1672 | 1672 | 1672 | 1672 | 0 |
| 439 | 20240619 | 115600 | 687034320 | 1672 | 1675 | 1675 | 1672 | 974 |
| 440 | 20240619 | 115500 | 685403227 | 1677 | 1672 | 1677 | 1672 | 10 |
| 441 | 20240619 | 115400 | 685386462 | 1678 | 1677 | 1678 | 1677 | 800 |
| 442 | 20240619 | 115300 | 684044154 | 1678 | 1678 | 1678 | 1678 | 0 |
| 443 | 20240619 | 115200 | 684044154 | 1678 | 1676 | 1678 | 1676 | 1072 |
| 444 | 20240619 | 115100 | 682246402 | 1676 | 1665 | 1676 | 1665 | 952 |
| 445 | 20240619 | 115000 | 680654328 | 1661 | 1662 | 1665 | 1661 | 3253 |
| 446 | 20240619 | 114900 | 675244128 | 1661 | 1658 | 1661 | 1658 | 1947 |
| 447 | 20240619 | 114800 | 672011384 | 1653 | 1653 | 1653 | 1648 | 901 |
| 448 | 20240619 | 114700 | 670525201 | 1654 | 1654 | 1654 | 1654 | 74 |
| 449 | 20240619 | 114600 | 670402805 | 1659 | 1659 | 1659 | 1659 | 338 |
| 450 | 20240619 | 114500 | 669842063 | 1660 | 1662 | 1662 | 1660 | 52 |
| 451 | 20240619 | 114400 | 669755735 | 1661 | 1661 | 1661 | 1661 | 0 |
| 452 | 20240619 | 114300 | 669755735 | 1661 | 1659 | 1663 | 1659 | 2205 |
| 453 | 20240619 | 114200 | 666094866 | 1663 | 1630 | 1663 | 1630 | 2000 |
| 454 | 20240619 | 114100 | 662803858 | 1625 | 1625 | 1625 | 1625 | 100 |
| 455 | 20240619 | 114000 | 662641358 | 1625 | 1625 | 1625 | 1625 | 0 |
| 456 | 20240619 | 113900 | 662641358 | 1625 | 1625 | 1625 | 1625 | 0 |
| 457 | 20240619 | 113800 | 662641358 | 1625 | 1621 | 1625 | 1620 | 1688 |
| 458 | 20240619 | 113700 | 659905631 | 1620 | 1630 | 1630 | 1620 | 1960 |
| 459 | 20240619 | 113600 | 656727014 | 1630 | 1640 | 1640 | 1630 | 5169 |
| 460 | 20240619 | 113500 | 648294026 | 1640 | 1641 | 1641 | 1640 | 412 |
| 461 | 20240619 | 113400 | 647618059 | 1640 | 1645 | 1645 | 1640 | 3000 |
| 462 | 20240619 | 113300 | 642695634 | 1651 | 1651 | 1651 | 1651 | 155 |
| 463 | 20240619 | 113200 | 642439729 | 1651 | 1660 | 1662 | 1645 | 3674 |
| 464 | 20240619 | 113100 | 636376936 | 1660 | 1660 | 1660 | 1660 | 1 |
| 465 | 20240619 | 113000 | 636375276 | 1663 | 1663 | 1663 | 1663 | 218 |
| 466 | 20240619 | 112900 | 636012742 | 1663 | 1663 | 1663 | 1663 | 0 |
| 467 | 20240619 | 112800 | 636012742 | 1663 | 1663 | 1663 | 1663 | 288 |
| 468 | 20240619 | 112700 | 635533798 | 1663 | 1663 | 1663 | 1663 | 20 |
| 469 | 20240619 | 112600 | 635500538 | 1663 | 1663 | 1663 | 1663 | 382 |
| 470 | 20240619 | 112500 | 634865272 | 1663 | 1663 | 1663 | 1663 | 10 |
| 471 | 20240619 | 112400 | 634848642 | 1663 | 1661 | 1663 | 1661 | 3560 |
| 472 | 20240619 | 112300 | 628929080 | 1655 | 1655 | 1655 | 1655 | 0 |
| 473 | 20240619 | 112200 | 628929080 | 1655 | 1655 | 1655 | 1655 | 153 |
| 474 | 20240619 | 112100 | 628675865 | 1652 | 1652 | 1652 | 1652 | 270 |
| 475 | 20240619 | 112000 | 628229825 | 1662 | 1662 | 1662 | 1662 | 30 |
| 476 | 20240619 | 111900 | 628179965 | 1663 | 1663 | 1663 | 1663 | 200 |
| 477 | 20240619 | 111800 | 627847365 | 1663 | 1663 | 1663 | 1663 | 418 |
| 478 | 20240619 | 111700 | 627152231 | 1652 | 1652 | 1652 | 1652 | 3 |
| 479 | 20240619 | 111600 | 627147275 | 1652 | 1665 | 1665 | 1652 | 62 |
| 480 | 20240619 | 111500 | 627044178 | 1650 | 1665 | 1665 | 1650 | 9450 |
| 481 | 20240619 | 111400 | 611375882 | 1676 | 1678 | 1678 | 1676 | 102 |
| 482 | 20240619 | 111300 | 611204928 | 1671 | 1671 | 1671 | 1671 | 0 |
| 483 | 20240619 | 111200 | 611204928 | 1671 | 1675 | 1675 | 1671 | 902 |
| 484 | 20240619 | 111100 | 609696110 | 1680 | 1680 | 1680 | 1680 | 0 |
| 485 | 20240619 | 111000 | 609696110 | 1680 | 1670 | 1680 | 1670 | 5265 |
| 486 | 20240619 | 110900 | 600852536 | 1670 | 1670 | 1670 | 1670 | 90 |
| 487 | 20240619 | 110800 | 600702236 | 1670 | 1670 | 1670 | 1670 | 0 |
| 488 | 20240619 | 110700 | 600702236 | 1670 | 1672 | 1672 | 1670 | 1461 |
| 489 | 20240619 | 110600 | 598261814 | 1672 | 1672 | 1672 | 1672 | 5 |
| 490 | 20240619 | 110500 | 598253454 | 1672 | 1672 | 1672 | 1672 | 114 |
| 491 | 20240619 | 110400 | 598062846 | 1672 | 1672 | 1672 | 1671 | 263 |
| 492 | 20240619 | 110300 | 597623356 | 1673 | 1684 | 1684 | 1673 | 3302 |
| 493 | 20240619 | 110200 | 592087835 | 1684 | 1684 | 1684 | 1684 | 0 |
| 494 | 20240619 | 110100 | 592087835 | 1684 | 1684 | 1684 | 1684 | 0 |
| 495 | 20240619 | 110000 | 592087835 | 1684 | 1674 | 1684 | 1674 | 779 |
| 496 | 20240619 | 105900 | 590783739 | 1676 | 1676 | 1676 | 1676 | 42 |
| 497 | 20240619 | 105800 | 590713347 | 1676 | 1674 | 1684 | 1674 | 1210 |
| 498 | 20240619 | 105700 | 588680017 | 1673 | 1673 | 1673 | 1673 | 1061 |
| 499 | 20240619 | 105600 | 586904964 | 1673 | 1684 | 1684 | 1672 | 499 |
| 500 | 20240619 | 105500 | 586066852 | 1685 | 1685 | 1685 | 1671 | 1276 |
| 501 | 20240619 | 105400 | 583919582 | 1685 | 1685 | 1685 | 1685 | 5024 |
| 502 | 20240619 | 105300 | 575454142 | 1685 | 1680 | 1686 | 1680 | 11814 |
| 503 | 20240619 | 105200 | 555560482 | 1680 | 1670 | 1680 | 1670 | 10207 |
| 504 | 20240619 | 105100 | 538415662 | 1670 | 1670 | 1680 | 1670 | 8207 |
| 505 | 20240619 | 105000 | 524663303 | 1670 | 1663 | 1670 | 1655 | 5689 |
| 506 | 20240619 | 104900 | 515211204 | 1663 | 1682 | 1682 | 1663 | 12378 |
| 507 | 20240619 | 104800 | 494475658 | 1683 | 1685 | 1685 | 1676 | 840 |
| 508 | 20240619 | 104700 | 493066778 | 1685 | 1690 | 1690 | 1676 | 2773 |
| 509 | 20240619 | 104600 | 488414512 | 1690 | 1683 | 1695 | 1676 | 3894 |
| 510 | 20240619 | 104500 | 481882630 | 1686 | 1694 | 1705 | 1686 | 3386 |
| 511 | 20240619 | 104400 | 476156293 | 1707 | 1707 | 1707 | 1707 | 17 |
| 512 | 20240619 | 104300 | 476127274 | 1707 | 1708 | 1708 | 1700 | 1191 |
| 513 | 20240619 | 104200 | 474093203 | 1708 | 1694 | 1708 | 1694 | 7278 |
| 514 | 20240619 | 104100 | 461693700 | 1701 | 1685 | 1701 | 1685 | 7740 |
| 515 | 20240619 | 104000 | 448550244 | 1675 | 1687 | 1701 | 1671 | 662 |
| 516 | 20240619 | 103900 | 447435601 | 1687 | 1670 | 1687 | 1666 | 6485 |
| 517 | 20240619 | 103800 | 436606482 | 1670 | 1702 | 1708 | 1670 | 17435 |
| 518 | 20240619 | 103700 | 407059859 | 1717 | 1754 | 1757 | 1706 | 51225 |
| 519 | 20240619 | 103600 | 317708265 | 1735 | 1735 | 1735 | 1735 | 0 |
| 520 | 20240619 | 103500 | 317708265 | 1735 | 1728 | 1735 | 1728 | 9569 |
| 521 | 20240619 | 103400 | 301148545 | 1728 | 1707 | 1730 | 1706 | 10419 |
| 522 | 20240619 | 103300 | 283170311 | 1706 | 1720 | 1727 | 1696 | 3722 |
| 523 | 20240619 | 103200 | 276790494 | 1720 | 1674 | 1720 | 1674 | 26401 |
| 524 | 20240619 | 103100 | 231879913 | 1674 | 1660 | 1674 | 1651 | 3868 |
| 525 | 20240619 | 103000 | 225431836 | 1660 | 1665 | 1665 | 1660 | 2332 |
| 526 | 20240619 | 102900 | 221553876 | 1665 | 1664 | 1665 | 1664 | 1105 |
| 527 | 20240619 | 102800 | 219715153 | 1664 | 1660 | 1674 | 1660 | 966 |
| 528 | 20240619 | 102700 | 218102044 | 1660 | 1646 | 1660 | 1645 | 3465 |
| 529 | 20240619 | 102600 | 212375732 | 1645 | 1644 | 1645 | 1644 | 606 |
| 530 | 20240619 | 102500 | 211379296 | 1648 | 1648 | 1648 | 1648 | 863 |
| 531 | 20240619 | 102400 | 209957072 | 1648 | 1625 | 1648 | 1625 | 7993 |
| 532 | 20240619 | 102300 | 196858234 | 1617 | 1615 | 1622 | 1610 | 5529 |
| 533 | 20240619 | 102200 | 187926337 | 1610 | 1600 | 1617 | 1600 | 12640 |
| 534 | 20240619 | 102100 | 167609285 | 1600 | 1585 | 1600 | 1585 | 9140 |
| 535 | 20240619 | 102000 | 153047819 | 1589 | 1589 | 1589 | 1589 | 862 |
| 536 | 20240619 | 101900 | 151678101 | 1589 | 1589 | 1589 | 1589 | 914 |
| 537 | 20240619 | 101800 | 150225755 | 1589 | 1576 | 1589 | 1576 | 5860 |
| 538 | 20240619 | 101700 | 140973953 | 1576 | 1576 | 1576 | 1576 | 1 |
| 539 | 20240619 | 101600 | 140972377 | 1576 | 1576 | 1576 | 1576 | 2797 |
| 540 | 20240619 | 101500 | 136564305 | 1576 | 1570 | 1576 | 1570 | 13246 |
| 541 | 20240619 | 101400 | 115721448 | 1570 | 1570 | 1570 | 1570 | 0 |
| 542 | 20240619 | 101300 | 115721448 | 1570 | 1570 | 1570 | 1570 | 0 |
| 543 | 20240619 | 101200 | 115721448 | 1570 | 1569 | 1570 | 1569 | 56 |
| 544 | 20240619 | 101100 | 115633534 | 1570 | 1569 | 1570 | 1569 | 2002 |
| 545 | 20240619 | 101000 | 112490395 | 1570 | 1570 | 1570 | 1570 | 755 |
| 546 | 20240619 | 100900 | 111305045 | 1570 | 1570 | 1570 | 1570 | 4082 |
| 547 | 20240619 | 100800 | 104896305 | 1570 | 1563 | 1570 | 1563 | 5643 |
| 548 | 20240619 | 100700 | 96044294 | 1563 | 1563 | 1563 | 1563 | 0 |
| 549 | 20240619 | 100600 | 96044294 | 1563 | 1563 | 1563 | 1563 | 0 |
| 550 | 20240619 | 100500 | 96044294 | 1563 | 1563 | 1563 | 1563 | 0 |
| 551 | 20240619 | 100400 | 96044294 | 1563 | 1563 | 1563 | 1563 | 0 |
| 552 | 20240619 | 100300 | 96044294 | 1563 | 1563 | 1563 | 1563 | 0 |
| 553 | 20240619 | 100200 | 96044294 | 1563 | 1552 | 1563 | 1552 | 3290 |
| 554 | 20240619 | 100100 | 90915873 | 1551 | 1549 | 1551 | 1549 | 1101 |
| 555 | 20240619 | 100000 | 89209222 | 1549 | 1549 | 1549 | 1549 | 0 |
| 556 | 20240619 | 095900 | 89209222 | 1549 | 1549 | 1549 | 1549 | 201 |
| 557 | 20240619 | 095800 | 88897873 | 1541 | 1541 | 1541 | 1541 | 928 |
| 558 | 20240619 | 095700 | 87467825 | 1541 | 1541 | 1541 | 1541 | 2 |
| 559 | 20240619 | 095600 | 87464743 | 1541 | 1541 | 1541 | 1541 | 0 |
| 560 | 20240619 | 095500 | 87464743 | 1541 | 1541 | 1541 | 1541 | 1 |
| 561 | 20240619 | 095400 | 87463202 | 1541 | 1541 | 1541 | 1541 | 0 |
| 562 | 20240619 | 095300 | 87463202 | 1541 | 1541 | 1541 | 1541 | 0 |
| 563 | 20240619 | 095200 | 87463202 | 1541 | 1541 | 1541 | 1541 | 0 |
| 564 | 20240619 | 095100 | 87463202 | 1541 | 1541 | 1541 | 1541 | 0 |
| 565 | 20240619 | 095000 | 87463202 | 1541 | 1541 | 1541 | 1541 | 0 |
| 566 | 20240619 | 094900 | 87463202 | 1541 | 1541 | 1541 | 1541 | 0 |
| 567 | 20240619 | 094800 | 87463202 | 1541 | 1532 | 1541 | 1531 | 2394 |
| 568 | 20240619 | 094700 | 83796666 | 1531 | 1532 | 1532 | 1531 | 511 |
| 569 | 20240619 | 094600 | 83014063 | 1531 | 1531 | 1531 | 1531 | 0 |
| 570 | 20240619 | 094500 | 83014063 | 1531 | 1531 | 1531 | 1531 | 0 |
| 571 | 20240619 | 094400 | 83014063 | 1531 | 1537 | 1537 | 1531 | 1191 |
| 572 | 20240619 | 094300 | 81187737 | 1537 | 1537 | 1537 | 1537 | 2 |
| 573 | 20240619 | 094200 | 81184663 | 1536 | 1536 | 1536 | 1536 | 0 |
| 574 | 20240619 | 094100 | 81184663 | 1536 | 1536 | 1536 | 1536 | 119 |
| 575 | 20240619 | 094000 | 81001879 | 1536 | 1536 | 1536 | 1536 | 1450 |
| 576 | 20240619 | 093900 | 78774679 | 1534 | 1536 | 1536 | 1534 | 829 |
| 577 | 20240619 | 093800 | 77501435 | 1536 | 1536 | 1536 | 1536 | 0 |
| 578 | 20240619 | 093700 | 77501435 | 1536 | 1536 | 1536 | 1536 | 0 |
| 579 | 20240619 | 093600 | 77501435 | 1536 | 1536 | 1536 | 1536 | 100 |
| 580 | 20240619 | 093500 | 77347835 | 1536 | 1536 | 1536 | 1536 | 109 |
| 581 | 20240619 | 093400 | 77180411 | 1536 | 1536 | 1536 | 1536 | 0 |
| 582 | 20240619 | 093300 | 77180411 | 1536 | 1536 | 1536 | 1536 | 23 |
| 583 | 20240619 | 093200 | 77145083 | 1540 | 1540 | 1540 | 1540 | 2000 |
| 584 | 20240619 | 093100 | 74065083 | 1540 | 1540 | 1540 | 1540 | 0 |
| 585 | 20240619 | 093000 | 74065083 | 1540 | 1540 | 1540 | 1540 | 0 |
| 586 | 20240619 | 092900 | 74065083 | 1540 | 1540 | 1540 | 1540 | 1 |
| 587 | 20240619 | 092800 | 74063543 | 1558 | 1558 | 1558 | 1558 | 0 |
| 588 | 20240619 | 092700 | 74063543 | 1558 | 1558 | 1558 | 1558 | 3851 |
| 589 | 20240619 | 092600 | 68063685 | 1558 | 1558 | 1558 | 1558 | 0 |
| 590 | 20240619 | 092500 | 68063685 | 1558 | 1558 | 1558 | 1558 | 3 |
| 591 | 20240619 | 092400 | 68059011 | 1543 | 1543 | 1543 | 1543 | 0 |
| 592 | 20240619 | 092300 | 68059011 | 1543 | 1543 | 1543 | 1543 | 30 |
| 593 | 20240619 | 092200 | 68012721 | 1543 | 1543 | 1543 | 1543 | 0 |
| 594 | 20240619 | 092100 | 68012721 | 1543 | 1542 | 1543 | 1542 | 53 |
| 595 | 20240619 | 092000 | 67930982 | 1542 | 1542 | 1542 | 1542 | 2 |
| 596 | 20240619 | 091900 | 67927898 | 1531 | 1531 | 1531 | 1531 | 0 |
| 597 | 20240619 | 091800 | 67927898 | 1531 | 1541 | 1541 | 1531 | 3254 |
| 598 | 20240619 | 091700 | 62921762 | 1542 | 1542 | 1542 | 1542 | 0 |
| 599 | 20240619 | 091600 | 62921762 | 1542 | 1543 | 1543 | 1542 | 8000 |
| 600 | 20240619 | 091500 | 50584973 | 1566 | 1544 | 1566 | 1543 | 1202 |
| 601 | 20240619 | 091400 | 48729241 | 1543 | 1551 | 1551 | 1542 | 2873 |
| 602 | 20240619 | 091300 | 44280609 | 1559 | 1572 | 1573 | 1559 | 5502 |
| 603 | 20240619 | 091200 | 35656568 | 1563 | 1573 | 1573 | 1563 | 3658 |
| 604 | 20240619 | 091100 | 29902724 | 1573 | 1573 | 1573 | 1573 | 10 |
| 605 | 20240619 | 091000 | 29886994 | 1573 | 1573 | 1573 | 1573 | 20 |
| 606 | 20240619 | 090900 | 29855534 | 1573 | 1573 | 1573 | 1573 | 5086 |
| 607 | 20240619 | 090800 | 21855256 | 1574 | 1574 | 1574 | 1573 | 1199 |
| 608 | 20240619 | 090700 | 19968041 | 1574 | 1574 | 1574 | 1574 | 42 |
| 609 | 20240619 | 090600 | 19901933 | 1574 | 1574 | 1574 | 1574 | 5000 |
| 610 | 20240619 | 090500 | 12031933 | 1574 | 1574 | 1574 | 1574 | 1000 |
| 611 | 20240619 | 090400 | 10457933 | 1576 | 1563 | 1576 | 1563 | 972 |
| 612 | 20240619 | 090300 | 8937160 | 1576 | 1575 | 1576 | 1574 | 742 |
| 613 | 20240619 | 090200 | 7768568 | 1563 | 1570 | 1575 | 1563 | 1026 |
| 614 | 20240619 | 090100 | 6161280 | 1570 | 1570 | 1570 | 1570 | 2268 |
| 615 | 20240619 | 090000 | 2600520 | 1578 | 1578 | 1578 | 1578 | 1645 |