29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 185600 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 20359 |
| 3 | 20240614 | 185500 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 4 | 20240614 | 185400 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 5 | 20240614 | 185300 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 6 | 20240614 | 185200 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 7 | 20240614 | 185100 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 8 | 20240614 | 185000 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 9 | 20240614 | 184900 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 10 | 20240614 | 184800 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 11 | 20240614 | 184700 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 12 | 20240614 | 184600 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 13 | 20240614 | 184500 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 14 | 20240614 | 184400 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 15 | 20240614 | 184300 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 16 | 20240614 | 184200 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 17 | 20240614 | 184100 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 18 | 20240614 | 184000 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 19 | 20240614 | 183900 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 20 | 20240614 | 183800 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 21 | 20240614 | 183700 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 22 | 20240614 | 183600 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 23 | 20240614 | 183500 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 24 | 20240614 | 183400 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 25 | 20240614 | 183300 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 26 | 20240614 | 183200 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 27 | 20240614 | 183100 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 28 | 20240614 | 183000 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 29 | 20240614 | 182900 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 30 | 20240614 | 182800 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 31 | 20240614 | 182700 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 32 | 20240614 | 182600 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 20359 |
| 33 | 20240614 | 182500 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 34 | 20240614 | 182400 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 35 | 20240614 | 182300 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 36 | 20240614 | 182200 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 37 | 20240614 | 182100 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 38 | 20240614 | 182000 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 39 | 20240614 | 181900 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 40 | 20240614 | 181800 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 41 | 20240614 | 181700 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 42 | 20240614 | 181600 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 43 | 20240614 | 181500 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 44 | 20240614 | 181400 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 45 | 20240614 | 181300 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 46 | 20240614 | 181200 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 47 | 20240614 | 181100 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 48 | 20240614 | 181000 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 49 | 20240614 | 180900 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 50 | 20240614 | 180800 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 51 | 20240614 | 180700 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 52 | 20240614 | 180600 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 53 | 20240614 | 180500 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 54 | 20240614 | 180400 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 55 | 20240614 | 180300 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 56 | 20240614 | 180200 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 57 | 20240614 | 180100 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 58 | 20240614 | 180000 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 59 | 20240614 | 175900 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 60 | 20240614 | 175800 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 61 | 20240614 | 175700 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 62 | 20240614 | 175600 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 20359 |
| 63 | 20240614 | 175500 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 64 | 20240614 | 175400 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 65 | 20240614 | 175300 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 66 | 20240614 | 175200 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 67 | 20240614 | 175100 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 68 | 20240614 | 175000 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 69 | 20240614 | 174900 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 70 | 20240614 | 174800 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 71 | 20240614 | 174700 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 72 | 20240614 | 174600 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 73 | 20240614 | 174500 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 74 | 20240614 | 174400 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 75 | 20240614 | 174300 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 76 | 20240614 | 174200 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 77 | 20240614 | 174100 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 78 | 20240614 | 174000 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 79 | 20240614 | 173900 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 80 | 20240614 | 173800 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 81 | 20240614 | 173700 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 82 | 20240614 | 173600 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 83 | 20240614 | 173500 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 84 | 20240614 | 173400 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 85 | 20240614 | 173300 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 86 | 20240614 | 173200 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 87 | 20240614 | 173100 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 88 | 20240614 | 173000 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 89 | 20240614 | 172900 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 90 | 20240614 | 172800 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 91 | 20240614 | 172700 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 92 | 20240614 | 172600 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 20359 |
| 93 | 20240614 | 172500 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 94 | 20240614 | 172400 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 95 | 20240614 | 172300 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 96 | 20240614 | 172200 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 97 | 20240614 | 172100 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 98 | 20240614 | 172000 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 99 | 20240614 | 171900 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 100 | 20240614 | 171800 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 101 | 20240614 | 171700 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 102 | 20240614 | 171600 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 103 | 20240614 | 171500 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 104 | 20240614 | 171400 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 105 | 20240614 | 171300 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 106 | 20240614 | 171200 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 107 | 20240614 | 171100 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 108 | 20240614 | 171000 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 109 | 20240614 | 170900 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 110 | 20240614 | 170800 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 111 | 20240614 | 170700 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 112 | 20240614 | 170600 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 113 | 20240614 | 170500 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 114 | 20240614 | 170400 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 115 | 20240614 | 170300 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 116 | 20240614 | 170200 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 117 | 20240614 | 170100 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 118 | 20240614 | 170000 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 119 | 20240614 | 165900 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 120 | 20240614 | 165800 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 121 | 20240614 | 165700 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 122 | 20240614 | 165600 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 20359 |
| 123 | 20240614 | 165500 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 124 | 20240614 | 165400 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 125 | 20240614 | 165300 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 126 | 20240614 | 165200 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 127 | 20240614 | 165100 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 128 | 20240614 | 165000 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 129 | 20240614 | 164900 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 130 | 20240614 | 164800 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 131 | 20240614 | 164700 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 132 | 20240614 | 164600 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 133 | 20240614 | 164500 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 134 | 20240614 | 164400 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 135 | 20240614 | 164300 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 136 | 20240614 | 164200 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 137 | 20240614 | 164100 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 138 | 20240614 | 164000 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 139 | 20240614 | 163900 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 140 | 20240614 | 163800 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 141 | 20240614 | 163700 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 142 | 20240614 | 163600 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 143 | 20240614 | 163500 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 144 | 20240614 | 163400 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 145 | 20240614 | 163300 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 146 | 20240614 | 163200 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 147 | 20240614 | 163100 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 148 | 20240614 | 163000 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 149 | 20240614 | 162900 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 150 | 20240614 | 162800 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 151 | 20240614 | 162700 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 152 | 20240614 | 162600 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 20359 |
| 153 | 20240614 | 162500 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 154 | 20240614 | 162400 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 155 | 20240614 | 162300 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 156 | 20240614 | 162200 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 157 | 20240614 | 162100 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 158 | 20240614 | 162000 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 159 | 20240614 | 161900 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 160 | 20240614 | 161800 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 161 | 20240614 | 161700 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 162 | 20240614 | 161600 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 163 | 20240614 | 161500 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 164 | 20240614 | 161400 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 165 | 20240614 | 161300 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 166 | 20240614 | 161200 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 167 | 20240614 | 161100 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 168 | 20240614 | 161000 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 169 | 20240614 | 160900 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 170 | 20240614 | 160800 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 171 | 20240614 | 160700 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 172 | 20240614 | 160600 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 173 | 20240614 | 160500 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 174 | 20240614 | 160400 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 175 | 20240614 | 160300 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 176 | 20240614 | 160200 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 177 | 20240614 | 160100 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 178 | 20240614 | 160000 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 179 | 20240614 | 155900 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 180 | 20240614 | 155800 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 181 | 20240614 | 155700 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 182 | 20240614 | 155600 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 20359 |
| 183 | 20240614 | 155500 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 184 | 20240614 | 155400 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 185 | 20240614 | 155300 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 186 | 20240614 | 155200 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 187 | 20240614 | 155100 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 188 | 20240614 | 155000 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 189 | 20240614 | 154900 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 190 | 20240614 | 154800 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 191 | 20240614 | 154700 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 192 | 20240614 | 154600 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 193 | 20240614 | 154500 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 194 | 20240614 | 154400 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 195 | 20240614 | 154300 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 196 | 20240614 | 154200 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 197 | 20240614 | 154100 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 198 | 20240614 | 154000 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 199 | 20240614 | 153900 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 200 | 20240614 | 153800 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 201 | 20240614 | 153700 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 202 | 20240614 | 153600 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 203 | 20240614 | 153500 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 204 | 20240614 | 153400 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 205 | 20240614 | 153300 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 206 | 20240614 | 153200 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 207 | 20240614 | 153100 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 208 | 20240614 | 153000 | 2468600470 | 2440 | 2440 | 2440 | 2440 | 20359 |
| 209 | 20240614 | 152900 | 2418924510 | 2445 | 2445 | 2445 | 2445 | 0 |
| 210 | 20240614 | 152800 | 2418924510 | 2445 | 2445 | 2445 | 2445 | 0 |
| 211 | 20240614 | 152700 | 2418924510 | 2445 | 2445 | 2445 | 2445 | 0 |
| 212 | 20240614 | 152600 | 2418924510 | 2445 | 2445 | 2445 | 2445 | 0 |
| 213 | 20240614 | 152500 | 2418924510 | 2445 | 2445 | 2445 | 2445 | 0 |
| 214 | 20240614 | 152400 | 2418924510 | 2445 | 2445 | 2445 | 2445 | 0 |
| 215 | 20240614 | 152300 | 2418924510 | 2445 | 2445 | 2445 | 2445 | 0 |
| 216 | 20240614 | 152200 | 2418924510 | 2445 | 2445 | 2445 | 2445 | 0 |
| 217 | 20240614 | 152100 | 2418924510 | 2445 | 2445 | 2445 | 2445 | 0 |
| 218 | 20240614 | 152000 | 2418924510 | 2445 | 2445 | 2445 | 2445 | 0 |
| 219 | 20240614 | 151900 | 2418924510 | 2445 | 2455 | 2455 | 2445 | 2100 |
| 220 | 20240614 | 151800 | 2413786280 | 2445 | 2455 | 2455 | 2445 | 3418 |
| 221 | 20240614 | 151700 | 2405410280 | 2455 | 2465 | 2470 | 2455 | 3830 |
| 222 | 20240614 | 151600 | 2395989455 | 2475 | 2475 | 2475 | 2475 | 1000 |
| 223 | 20240614 | 151500 | 2393514455 | 2475 | 2475 | 2475 | 2470 | 51 |
| 224 | 20240614 | 151400 | 2393388235 | 2480 | 2475 | 2480 | 2475 | 376 |
| 225 | 20240614 | 151300 | 2392455835 | 2475 | 2475 | 2475 | 2475 | 1400 |
| 226 | 20240614 | 151200 | 2388990835 | 2460 | 2460 | 2460 | 2460 | 0 |
| 227 | 20240614 | 151100 | 2388990835 | 2460 | 2460 | 2460 | 2460 | 6546 |
| 228 | 20240614 | 151000 | 2372887675 | 2455 | 2455 | 2460 | 2455 | 2195 |
| 229 | 20240614 | 150900 | 2367490295 | 2455 | 2470 | 2470 | 2455 | 4578 |
| 230 | 20240614 | 150800 | 2356235330 | 2460 | 2455 | 2460 | 2455 | 84 |
| 231 | 20240614 | 150700 | 2356028695 | 2460 | 2465 | 2465 | 2455 | 10145 |
| 232 | 20240614 | 150600 | 2331096800 | 2465 | 2470 | 2470 | 2465 | 2238 |
| 233 | 20240614 | 150500 | 2325579805 | 2470 | 2475 | 2485 | 2470 | 5402 |
| 234 | 20240614 | 150400 | 2312235155 | 2485 | 2470 | 2485 | 2470 | 1761 |
| 235 | 20240614 | 150300 | 2307862070 | 2485 | 2495 | 2495 | 2485 | 2078 |
| 236 | 20240614 | 150200 | 2302698110 | 2495 | 2495 | 2495 | 2495 | 0 |
| 237 | 20240614 | 150100 | 2302698110 | 2495 | 2495 | 2495 | 2495 | 1424 |
| 238 | 20240614 | 150000 | 2299145230 | 2495 | 2495 | 2495 | 2495 | 827 |
| 239 | 20240614 | 145900 | 2297081865 | 2495 | 2495 | 2495 | 2495 | 0 |
| 240 | 20240614 | 145800 | 2297081865 | 2495 | 2495 | 2495 | 2495 | 248 |
| 241 | 20240614 | 145700 | 2296463105 | 2485 | 2485 | 2485 | 2485 | 288 |
| 242 | 20240614 | 145600 | 2295747425 | 2490 | 2490 | 2490 | 2490 | 77 |
| 243 | 20240614 | 145500 | 2295555695 | 2495 | 2495 | 2495 | 2495 | 1 |
| 244 | 20240614 | 145400 | 2295553200 | 2495 | 2490 | 2495 | 2490 | 538 |
| 245 | 20240614 | 145300 | 2294211390 | 2490 | 2490 | 2490 | 2490 | 500 |
| 246 | 20240614 | 145200 | 2292966390 | 2485 | 2490 | 2490 | 2485 | 155 |
| 247 | 20240614 | 145100 | 2292580750 | 2490 | 2470 | 2490 | 2470 | 3948 |
| 248 | 20240614 | 145000 | 2282778635 | 2470 | 2470 | 2470 | 2470 | 50 |
| 249 | 20240614 | 144900 | 2282655135 | 2485 | 2475 | 2485 | 2475 | 1723 |
| 250 | 20240614 | 144800 | 2278387235 | 2470 | 2470 | 2470 | 2470 | 0 |
| 251 | 20240614 | 144700 | 2278387235 | 2470 | 2470 | 2470 | 2470 | 70 |
| 252 | 20240614 | 144600 | 2278214335 | 2470 | 2475 | 2475 | 2470 | 79 |
| 253 | 20240614 | 144500 | 2278019195 | 2470 | 2470 | 2470 | 2470 | 345 |
| 254 | 20240614 | 144400 | 2277167045 | 2470 | 2470 | 2470 | 2470 | 2 |
| 255 | 20240614 | 144300 | 2277162105 | 2465 | 2470 | 2470 | 2465 | 636 |
| 256 | 20240614 | 144200 | 2275593265 | 2465 | 2465 | 2465 | 2465 | 0 |
| 257 | 20240614 | 144100 | 2275593265 | 2465 | 2470 | 2470 | 2465 | 4 |
| 258 | 20240614 | 144000 | 2275583400 | 2465 | 2465 | 2465 | 2465 | 12 |
| 259 | 20240614 | 143900 | 2275553820 | 2475 | 2475 | 2475 | 2475 | 2 |
| 260 | 20240614 | 143800 | 2275548870 | 2480 | 2480 | 2480 | 2480 | 0 |
| 261 | 20240614 | 143700 | 2275548870 | 2480 | 2480 | 2480 | 2480 | 4 |
| 262 | 20240614 | 143600 | 2275538950 | 2465 | 2465 | 2465 | 2465 | 51 |
| 263 | 20240614 | 143500 | 2275413235 | 2480 | 2480 | 2480 | 2480 | 1 |
| 264 | 20240614 | 143400 | 2275410755 | 2465 | 2465 | 2465 | 2465 | 500 |
| 265 | 20240614 | 143300 | 2274178255 | 2465 | 2465 | 2465 | 2465 | 2410 |
| 266 | 20240614 | 143200 | 2268237605 | 2465 | 2465 | 2465 | 2465 | 0 |
| 267 | 20240614 | 143100 | 2268237605 | 2465 | 2465 | 2465 | 2465 | 96 |
| 268 | 20240614 | 143000 | 2268000965 | 2465 | 2465 | 2465 | 2465 | 193 |
| 269 | 20240614 | 142900 | 2267525220 | 2465 | 2470 | 2470 | 2465 | 8 |
| 270 | 20240614 | 142800 | 2267505495 | 2465 | 2465 | 2465 | 2465 | 100 |
| 271 | 20240614 | 142700 | 2267258995 | 2465 | 2465 | 2465 | 2465 | 0 |
| 272 | 20240614 | 142600 | 2267258995 | 2465 | 2465 | 2465 | 2465 | 2000 |
| 273 | 20240614 | 142500 | 2262328995 | 2465 | 2465 | 2465 | 2465 | 10 |
| 274 | 20240614 | 142400 | 2262304345 | 2465 | 2465 | 2465 | 2465 | 0 |
| 275 | 20240614 | 142300 | 2262304345 | 2465 | 2460 | 2465 | 2460 | 175 |
| 276 | 20240614 | 142200 | 2261873840 | 2460 | 2460 | 2460 | 2460 | 3705 |
| 277 | 20240614 | 142100 | 2252759540 | 2465 | 2470 | 2470 | 2465 | 1069 |
| 278 | 20240614 | 142000 | 2250120625 | 2470 | 2475 | 2475 | 2470 | 2202 |
| 279 | 20240614 | 141900 | 2244675675 | 2475 | 2480 | 2480 | 2475 | 1159 |
| 280 | 20240614 | 141800 | 2241805395 | 2480 | 2480 | 2480 | 2480 | 1352 |
| 281 | 20240614 | 141700 | 2238452435 | 2480 | 2480 | 2480 | 2480 | 19 |
| 282 | 20240614 | 141600 | 2238405315 | 2485 | 2485 | 2485 | 2485 | 6 |
| 283 | 20240614 | 141500 | 2238390405 | 2485 | 2485 | 2485 | 2485 | 99 |
| 284 | 20240614 | 141400 | 2238144390 | 2480 | 2480 | 2480 | 2480 | 14 |
| 285 | 20240614 | 141300 | 2238109670 | 2480 | 2480 | 2480 | 2480 | 142 |
| 286 | 20240614 | 141200 | 2237757510 | 2485 | 2485 | 2485 | 2485 | 1 |
| 287 | 20240614 | 141100 | 2237755025 | 2480 | 2480 | 2480 | 2480 | 0 |
| 288 | 20240614 | 141000 | 2237755025 | 2480 | 2480 | 2480 | 2480 | 500 |
| 289 | 20240614 | 140900 | 2236515025 | 2490 | 2490 | 2490 | 2490 | 1370 |
| 290 | 20240614 | 140800 | 2233103725 | 2490 | 2485 | 2490 | 2485 | 5675 |
| 291 | 20240614 | 140700 | 2219000905 | 2485 | 2485 | 2485 | 2485 | 949 |
| 292 | 20240614 | 140600 | 2216642640 | 2490 | 2490 | 2490 | 2490 | 2 |
| 293 | 20240614 | 140500 | 2216637660 | 2495 | 2495 | 2495 | 2495 | 0 |
| 294 | 20240614 | 140400 | 2216637660 | 2495 | 2495 | 2495 | 2495 | 0 |
| 295 | 20240614 | 140300 | 2216637660 | 2495 | 2495 | 2495 | 2495 | 100 |
| 296 | 20240614 | 140200 | 2216388160 | 2495 | 2495 | 2495 | 2495 | 100 |
| 297 | 20240614 | 140100 | 2216138660 | 2500 | 2500 | 2500 | 2500 | 25 |
| 298 | 20240614 | 140000 | 2216076160 | 2500 | 2500 | 2500 | 2500 | 0 |
| 299 | 20240614 | 135900 | 2216076160 | 2500 | 2490 | 2500 | 2490 | 1980 |
| 300 | 20240614 | 135800 | 2211139160 | 2490 | 2495 | 2495 | 2490 | 1282 |
| 301 | 20240614 | 135700 | 2207941580 | 2495 | 2495 | 2495 | 2495 | 3 |
| 302 | 20240614 | 135600 | 2207934095 | 2490 | 2490 | 2495 | 2490 | 550 |
| 303 | 20240614 | 135500 | 2206564390 | 2490 | 2480 | 2490 | 2480 | 599 |
| 304 | 20240614 | 135400 | 2205078070 | 2480 | 2480 | 2480 | 2480 | 0 |
| 305 | 20240614 | 135300 | 2205078070 | 2480 | 2480 | 2480 | 2480 | 80 |
| 306 | 20240614 | 135200 | 2204879670 | 2480 | 2480 | 2480 | 2480 | 112 |
| 307 | 20240614 | 135100 | 2204601910 | 2490 | 2490 | 2490 | 2490 | 1 |
| 308 | 20240614 | 135000 | 2204599420 | 2480 | 2480 | 2480 | 2480 | 247 |
| 309 | 20240614 | 134900 | 2203986860 | 2480 | 2490 | 2490 | 2480 | 3170 |
| 310 | 20240614 | 134800 | 2196102820 | 2490 | 2485 | 2490 | 2485 | 2130 |
| 311 | 20240614 | 134700 | 2190805265 | 2485 | 2485 | 2485 | 2485 | 2271 |
| 312 | 20240614 | 134600 | 2185161830 | 2485 | 2480 | 2485 | 2480 | 5392 |
| 313 | 20240614 | 134500 | 2171775425 | 2480 | 2480 | 2480 | 2480 | 2225 |
| 314 | 20240614 | 134400 | 2166257425 | 2480 | 2480 | 2480 | 2480 | 468 |
| 315 | 20240614 | 134300 | 2165096785 | 2480 | 2480 | 2480 | 2480 | 411 |
| 316 | 20240614 | 134200 | 2164077505 | 2480 | 2475 | 2480 | 2475 | 611 |
| 317 | 20240614 | 134100 | 2162562730 | 2475 | 2470 | 2475 | 2470 | 51 |
| 318 | 20240614 | 134000 | 2162436510 | 2470 | 2470 | 2470 | 2470 | 367 |
| 319 | 20240614 | 133900 | 2161530020 | 2470 | 2470 | 2470 | 2470 | 82 |
| 320 | 20240614 | 133800 | 2161327480 | 2460 | 2460 | 2460 | 2460 | 0 |
| 321 | 20240614 | 133700 | 2161327480 | 2460 | 2460 | 2460 | 2460 | 2215 |
| 322 | 20240614 | 133600 | 2155878580 | 2460 | 2460 | 2460 | 2460 | 1000 |
| 323 | 20240614 | 133500 | 2153418580 | 2455 | 2460 | 2460 | 2455 | 661 |
| 324 | 20240614 | 133400 | 2151792785 | 2460 | 2460 | 2460 | 2460 | 1171 |
| 325 | 20240614 | 133300 | 2148912125 | 2460 | 2460 | 2460 | 2460 | 0 |
| 326 | 20240614 | 133200 | 2148912125 | 2460 | 2460 | 2460 | 2460 | 70 |
| 327 | 20240614 | 133100 | 2148739925 | 2460 | 2460 | 2460 | 2460 | 1716 |
| 328 | 20240614 | 133000 | 2144518565 | 2460 | 2455 | 2485 | 2455 | 1497 |
| 329 | 20240614 | 132900 | 2140820055 | 2455 | 2455 | 2455 | 2455 | 8 |
| 330 | 20240614 | 132800 | 2140800415 | 2455 | 2475 | 2475 | 2455 | 305 |
| 331 | 20240614 | 132700 | 2140051120 | 2450 | 2460 | 2460 | 2450 | 1550 |
| 332 | 20240614 | 132600 | 2136251040 | 2460 | 2465 | 2465 | 2460 | 55 |
| 333 | 20240614 | 132500 | 2136115675 | 2470 | 2470 | 2470 | 2470 | 158 |
| 334 | 20240614 | 132400 | 2135725415 | 2470 | 2470 | 2470 | 2470 | 142 |
| 335 | 20240614 | 132300 | 2135374675 | 2480 | 2480 | 2480 | 2480 | 0 |
| 336 | 20240614 | 132200 | 2135374675 | 2480 | 2480 | 2480 | 2480 | 164 |
| 337 | 20240614 | 132100 | 2134967955 | 2480 | 2480 | 2480 | 2480 | 0 |
| 338 | 20240614 | 132000 | 2134967955 | 2480 | 2480 | 2480 | 2480 | 0 |
| 339 | 20240614 | 131900 | 2134967955 | 2480 | 2480 | 2480 | 2480 | 14 |
| 340 | 20240614 | 131800 | 2134933235 | 2450 | 2455 | 2455 | 2450 | 1414 |
| 341 | 20240614 | 131700 | 2131467555 | 2470 | 2470 | 2470 | 2470 | 0 |
| 342 | 20240614 | 131600 | 2131467555 | 2470 | 2470 | 2470 | 2470 | 1168 |
| 343 | 20240614 | 131500 | 2128582595 | 2475 | 2485 | 2485 | 2475 | 1908 |
| 344 | 20240614 | 131400 | 2123847310 | 2485 | 2490 | 2490 | 2485 | 1442 |
| 345 | 20240614 | 131300 | 2120263860 | 2490 | 2495 | 2495 | 2490 | 13 |
| 346 | 20240614 | 131200 | 2120231475 | 2495 | 2495 | 2495 | 2495 | 0 |
| 347 | 20240614 | 131100 | 2120231475 | 2495 | 2495 | 2500 | 2495 | 1695 |
| 348 | 20240614 | 131000 | 2116002195 | 2500 | 2500 | 2500 | 2495 | 819 |
| 349 | 20240614 | 130900 | 2113955705 | 2500 | 2495 | 2500 | 2490 | 6169 |
| 350 | 20240614 | 130800 | 2098546940 | 2495 | 2485 | 2495 | 2485 | 5329 |
| 351 | 20240614 | 130700 | 2085273605 | 2485 | 2475 | 2490 | 2475 | 6382 |
| 352 | 20240614 | 130600 | 2069423945 | 2475 | 2480 | 2480 | 2470 | 318 |
| 353 | 20240614 | 130500 | 2068637435 | 2475 | 2475 | 2480 | 2475 | 1334 |
| 354 | 20240614 | 130400 | 2065335780 | 2475 | 2470 | 2475 | 2470 | 725 |
| 355 | 20240614 | 130300 | 2063545025 | 2470 | 2455 | 2470 | 2450 | 2184 |
| 356 | 20240614 | 130200 | 2058153515 | 2455 | 2470 | 2470 | 2455 | 308 |
| 357 | 20240614 | 130100 | 2057397175 | 2470 | 2470 | 2475 | 2470 | 2003 |
| 358 | 20240614 | 130000 | 2052449760 | 2470 | 2470 | 2470 | 2470 | 3 |
| 359 | 20240614 | 125900 | 2052442350 | 2470 | 2460 | 2470 | 2460 | 18 |
| 360 | 20240614 | 125800 | 2052398060 | 2470 | 2470 | 2470 | 2470 | 1 |
| 361 | 20240614 | 125700 | 2052395590 | 2470 | 2460 | 2470 | 2460 | 5 |
| 362 | 20240614 | 125600 | 2052383260 | 2470 | 2470 | 2470 | 2460 | 22 |
| 363 | 20240614 | 125500 | 2052329120 | 2470 | 2470 | 2470 | 2465 | 15 |
| 364 | 20240614 | 125400 | 2052292120 | 2470 | 2470 | 2470 | 2470 | 274 |
| 365 | 20240614 | 125300 | 2051615340 | 2470 | 2470 | 2470 | 2470 | 101 |
| 366 | 20240614 | 125200 | 2051365870 | 2470 | 2470 | 2470 | 2470 | 10 |
| 367 | 20240614 | 125100 | 2051341170 | 2470 | 2475 | 2475 | 2460 | 1032 |
| 368 | 20240614 | 125000 | 2048787675 | 2460 | 2475 | 2475 | 2460 | 62 |
| 369 | 20240614 | 124900 | 2048634300 | 2475 | 2480 | 2480 | 2475 | 368 |
| 370 | 20240614 | 124800 | 2047722680 | 2480 | 2480 | 2480 | 2480 | 605 |
| 371 | 20240614 | 124700 | 2046222280 | 2480 | 2470 | 2480 | 2470 | 1510 |
| 372 | 20240614 | 124600 | 2042482040 | 2475 | 2460 | 2475 | 2445 | 2002 |
| 373 | 20240614 | 124500 | 2037542455 | 2445 | 2460 | 2460 | 2445 | 73 |
| 374 | 20240614 | 124400 | 2037363955 | 2460 | 2460 | 2460 | 2445 | 1304 |
| 375 | 20240614 | 124300 | 2034169830 | 2460 | 2450 | 2460 | 2450 | 845 |
| 376 | 20240614 | 124200 | 2032099570 | 2445 | 2450 | 2450 | 2445 | 254 |
| 377 | 20240614 | 124100 | 2031477520 | 2450 | 2450 | 2450 | 2450 | 54 |
| 378 | 20240614 | 124000 | 2031345220 | 2450 | 2450 | 2450 | 2450 | 538 |
| 379 | 20240614 | 123900 | 2030027120 | 2460 | 2460 | 2460 | 2460 | 0 |
| 380 | 20240614 | 123800 | 2030027120 | 2460 | 2465 | 2465 | 2450 | 2804 |
| 381 | 20240614 | 123700 | 2023129100 | 2465 | 2455 | 2465 | 2450 | 1957 |
| 382 | 20240614 | 123600 | 2018314470 | 2455 | 2455 | 2455 | 2450 | 4 |
| 383 | 20240614 | 123500 | 2018304655 | 2455 | 2450 | 2455 | 2450 | 704 |
| 384 | 20240614 | 123400 | 2016579845 | 2455 | 2460 | 2460 | 2455 | 190 |
| 385 | 20240614 | 123300 | 2016113385 | 2460 | 2455 | 2460 | 2450 | 769 |
| 386 | 20240614 | 123200 | 2014226715 | 2455 | 2450 | 2455 | 2440 | 777 |
| 387 | 20240614 | 123100 | 2012324860 | 2450 | 2450 | 2450 | 2450 | 3 |
| 388 | 20240614 | 123000 | 2012317510 | 2440 | 2440 | 2455 | 2440 | 222 |
| 389 | 20240614 | 122900 | 2011775815 | 2455 | 2455 | 2455 | 2455 | 43 |
| 390 | 20240614 | 122800 | 2011670250 | 2440 | 2455 | 2455 | 2440 | 157 |
| 391 | 20240614 | 122700 | 2011285685 | 2455 | 2445 | 2455 | 2445 | 1250 |
| 392 | 20240614 | 122600 | 2008221235 | 2455 | 2455 | 2455 | 2440 | 4084 |
| 393 | 20240614 | 122500 | 1998250520 | 2445 | 2440 | 2455 | 2440 | 1278 |
| 394 | 20240614 | 122400 | 1995125430 | 2455 | 2455 | 2455 | 2455 | 2 |
| 395 | 20240614 | 122300 | 1995120520 | 2455 | 2440 | 2460 | 2440 | 13 |
| 396 | 20240614 | 122200 | 1995088610 | 2440 | 2460 | 2460 | 2440 | 2002 |
| 397 | 20240614 | 122100 | 1990202435 | 2445 | 2460 | 2460 | 2445 | 7 |
| 398 | 20240614 | 122000 | 1990185275 | 2460 | 2445 | 2465 | 2445 | 779 |
| 399 | 20240614 | 121900 | 1988280585 | 2450 | 2450 | 2450 | 2445 | 30 |
| 400 | 20240614 | 121800 | 1988207185 | 2450 | 2465 | 2465 | 2440 | 5505 |
| 401 | 20240614 | 121700 | 1974728255 | 2465 | 2465 | 2470 | 2465 | 551 |
| 402 | 20240614 | 121600 | 1973367530 | 2470 | 2465 | 2470 | 2450 | 794 |
| 403 | 20240614 | 121500 | 1971410220 | 2465 | 2465 | 2465 | 2450 | 76 |
| 404 | 20240614 | 121400 | 1971223585 | 2450 | 2445 | 2470 | 2445 | 6938 |
| 405 | 20240614 | 121300 | 1954157810 | 2440 | 2455 | 2460 | 2440 | 3544 |
| 406 | 20240614 | 121200 | 1945479735 | 2445 | 2455 | 2455 | 2445 | 1839 |
| 407 | 20240614 | 121100 | 1940978430 | 2455 | 2455 | 2455 | 2450 | 1378 |
| 408 | 20240614 | 121000 | 1937602310 | 2450 | 2450 | 2455 | 2450 | 1402 |
| 409 | 20240614 | 120900 | 1934166450 | 2455 | 2460 | 2460 | 2450 | 989 |
| 410 | 20240614 | 120800 | 1931736355 | 2460 | 2455 | 2465 | 2450 | 5923 |
| 411 | 20240614 | 120700 | 1917172190 | 2455 | 2450 | 2455 | 2445 | 754 |
| 412 | 20240614 | 120600 | 1915324365 | 2450 | 2430 | 2450 | 2430 | 2149 |
| 413 | 20240614 | 120500 | 1910083950 | 2430 | 2445 | 2455 | 2430 | 8049 |
| 414 | 20240614 | 120400 | 1890466955 | 2445 | 2510 | 2520 | 2435 | 47070 |
| 415 | 20240614 | 120300 | 1774425655 | 2520 | 2520 | 2545 | 2510 | 5707 |
| 416 | 20240614 | 120200 | 1759987585 | 2510 | 2515 | 2530 | 2510 | 2876 |
| 417 | 20240614 | 120100 | 1752749945 | 2520 | 2550 | 2555 | 2500 | 20853 |
| 418 | 20240614 | 120000 | 1700045540 | 2545 | 2545 | 2560 | 2540 | 14040 |
| 419 | 20240614 | 115900 | 1664203980 | 2540 | 2535 | 2550 | 2525 | 6570 |
| 420 | 20240614 | 115800 | 1647514290 | 2525 | 2510 | 2540 | 2500 | 7876 |
| 421 | 20240614 | 115700 | 1627593970 | 2505 | 2490 | 2520 | 2480 | 11712 |
| 422 | 20240614 | 115600 | 1598319435 | 2515 | 2535 | 2540 | 2490 | 19370 |
| 423 | 20240614 | 115500 | 1549533530 | 2530 | 2580 | 2590 | 2520 | 45818 |
| 424 | 20240614 | 115400 | 1431902235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 425 | 20240614 | 115300 | 1431902235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 426 | 20240614 | 115200 | 1431902235 | 2615 | 2510 | 2615 | 2510 | 64003 |
| 427 | 20240614 | 115100 | 1267770355 | 2510 | 2510 | 2515 | 2500 | 4817 |
| 428 | 20240614 | 115000 | 1255689100 | 2505 | 2500 | 2510 | 2500 | 5546 |
| 429 | 20240614 | 114900 | 1241784555 | 2500 | 2490 | 2505 | 2490 | 6756 |
| 430 | 20240614 | 114800 | 1224889595 | 2495 | 2490 | 2495 | 2485 | 2984 |
| 431 | 20240614 | 114700 | 1217448600 | 2495 | 2475 | 2495 | 2465 | 9553 |
| 432 | 20240614 | 114600 | 1193731870 | 2465 | 2460 | 2465 | 2460 | 512 |
| 433 | 20240614 | 114500 | 1192469850 | 2460 | 2465 | 2465 | 2460 | 22 |
| 434 | 20240614 | 114400 | 1192415725 | 2460 | 2465 | 2465 | 2460 | 28 |
| 435 | 20240614 | 114300 | 1192346825 | 2465 | 2465 | 2465 | 2465 | 616 |
| 436 | 20240614 | 114200 | 1190828385 | 2475 | 2475 | 2475 | 2475 | 27 |
| 437 | 20240614 | 114100 | 1190761560 | 2475 | 2465 | 2475 | 2465 | 2810 |
| 438 | 20240614 | 114000 | 1183819050 | 2465 | 2465 | 2465 | 2465 | 0 |
| 439 | 20240614 | 113900 | 1183819050 | 2465 | 2460 | 2465 | 2460 | 496 |
| 440 | 20240614 | 113800 | 1182596485 | 2460 | 2460 | 2460 | 2460 | 0 |
| 441 | 20240614 | 113700 | 1182596485 | 2460 | 2465 | 2465 | 2460 | 40 |
| 442 | 20240614 | 113600 | 1182498035 | 2460 | 2460 | 2460 | 2460 | 765 |
| 443 | 20240614 | 113500 | 1180616135 | 2460 | 2460 | 2460 | 2460 | 150 |
| 444 | 20240614 | 113400 | 1180247135 | 2460 | 2460 | 2460 | 2460 | 1879 |
| 445 | 20240614 | 113300 | 1175624795 | 2460 | 2460 | 2460 | 2460 | 391 |
| 446 | 20240614 | 113200 | 1174662935 | 2465 | 2465 | 2465 | 2465 | 0 |
| 447 | 20240614 | 113100 | 1174662935 | 2465 | 2465 | 2465 | 2465 | 325 |
| 448 | 20240614 | 113000 | 1173861810 | 2450 | 2465 | 2465 | 2450 | 426 |
| 449 | 20240614 | 112900 | 1172811810 | 2450 | 2450 | 2450 | 2450 | 462 |
| 450 | 20240614 | 112800 | 1171679910 | 2450 | 2450 | 2450 | 2450 | 243 |
| 451 | 20240614 | 112700 | 1171084560 | 2450 | 2450 | 2450 | 2450 | 1 |
| 452 | 20240614 | 112600 | 1171082110 | 2465 | 2465 | 2465 | 2465 | 0 |
| 453 | 20240614 | 112500 | 1171082110 | 2465 | 2465 | 2465 | 2465 | 430 |
| 454 | 20240614 | 112400 | 1170022160 | 2465 | 2465 | 2465 | 2465 | 0 |
| 455 | 20240614 | 112300 | 1170022160 | 2465 | 2445 | 2465 | 2445 | 43 |
| 456 | 20240614 | 112200 | 1169916805 | 2445 | 2450 | 2450 | 2445 | 1185 |
| 457 | 20240614 | 112100 | 1167013740 | 2450 | 2445 | 2450 | 2445 | 854 |
| 458 | 20240614 | 112000 | 1164921450 | 2445 | 2450 | 2450 | 2445 | 63 |
| 459 | 20240614 | 111900 | 1164767310 | 2445 | 2445 | 2445 | 2445 | 30 |
| 460 | 20240614 | 111800 | 1164693960 | 2445 | 2445 | 2445 | 2445 | 0 |
| 461 | 20240614 | 111700 | 1164693960 | 2445 | 2445 | 2445 | 2445 | 0 |
| 462 | 20240614 | 111600 | 1164693960 | 2445 | 2455 | 2455 | 2445 | 567 |
| 463 | 20240614 | 111500 | 1163302105 | 2460 | 2465 | 2465 | 2460 | 822 |
| 464 | 20240614 | 111400 | 1161276890 | 2465 | 2465 | 2465 | 2465 | 1 |
| 465 | 20240614 | 111300 | 1161274425 | 2465 | 2465 | 2465 | 2465 | 438 |
| 466 | 20240614 | 111200 | 1160194755 | 2465 | 2465 | 2465 | 2465 | 0 |
| 467 | 20240614 | 111100 | 1160194755 | 2465 | 2465 | 2465 | 2465 | 35 |
| 468 | 20240614 | 111000 | 1160108480 | 2465 | 2480 | 2480 | 2465 | 1519 |
| 469 | 20240614 | 110900 | 1156348440 | 2480 | 2495 | 2495 | 2475 | 1278 |
| 470 | 20240614 | 110800 | 1153169690 | 2500 | 2460 | 2500 | 2460 | 8220 |
| 471 | 20240614 | 110700 | 1132709025 | 2470 | 2455 | 2470 | 2455 | 1220 |
| 472 | 20240614 | 110600 | 1129702205 | 2455 | 2455 | 2455 | 2440 | 3533 |
| 473 | 20240614 | 110500 | 1121077095 | 2460 | 2460 | 2460 | 2460 | 200 |
| 474 | 20240614 | 110400 | 1120585095 | 2460 | 2460 | 2460 | 2460 | 0 |
| 475 | 20240614 | 110300 | 1120585095 | 2460 | 2460 | 2460 | 2460 | 302 |
| 476 | 20240614 | 110200 | 1119842175 | 2455 | 2455 | 2455 | 2455 | 0 |
| 477 | 20240614 | 110100 | 1119842175 | 2455 | 2455 | 2460 | 2455 | 904 |
| 478 | 20240614 | 110000 | 1117622405 | 2450 | 2485 | 2485 | 2440 | 4634 |
| 479 | 20240614 | 105900 | 1106207995 | 2485 | 2485 | 2485 | 2485 | 553 |
| 480 | 20240614 | 105800 | 1104833790 | 2485 | 2475 | 2485 | 2455 | 5078 |
| 481 | 20240614 | 105700 | 1092266125 | 2475 | 2480 | 2480 | 2470 | 2091 |
| 482 | 20240614 | 105600 | 1087092460 | 2470 | 2465 | 2475 | 2465 | 1736 |
| 483 | 20240614 | 105500 | 1082804540 | 2465 | 2440 | 2465 | 2440 | 3907 |
| 484 | 20240614 | 105400 | 1073218655 | 2455 | 2450 | 2455 | 2450 | 2021 |
| 485 | 20240614 | 105300 | 1068267195 | 2450 | 2450 | 2450 | 2450 | 0 |
| 486 | 20240614 | 105200 | 1068267195 | 2450 | 2435 | 2450 | 2435 | 443 |
| 487 | 20240614 | 105100 | 1067187695 | 2455 | 2455 | 2455 | 2455 | 104 |
| 488 | 20240614 | 105000 | 1066932375 | 2455 | 2455 | 2455 | 2455 | 10 |
| 489 | 20240614 | 104900 | 1066907825 | 2455 | 2440 | 2455 | 2430 | 3012 |
| 490 | 20240614 | 104800 | 1059569985 | 2455 | 2440 | 2455 | 2440 | 657 |
| 491 | 20240614 | 104700 | 1057961040 | 2455 | 2455 | 2455 | 2455 | 246 |
| 492 | 20240614 | 104600 | 1057357110 | 2455 | 2450 | 2455 | 2450 | 1071 |
| 493 | 20240614 | 104500 | 1054729970 | 2440 | 2450 | 2450 | 2440 | 789 |
| 494 | 20240614 | 104400 | 1052797300 | 2450 | 2430 | 2450 | 2430 | 1156 |
| 495 | 20240614 | 104300 | 1049971565 | 2445 | 2430 | 2445 | 2430 | 460 |
| 496 | 20240614 | 104200 | 1048853075 | 2445 | 2440 | 2445 | 2440 | 177 |
| 497 | 20240614 | 104100 | 1048420330 | 2430 | 2430 | 2445 | 2430 | 647 |
| 498 | 20240614 | 104000 | 1046840080 | 2430 | 2425 | 2430 | 2420 | 543 |
| 499 | 20240614 | 103900 | 1045524750 | 2420 | 2420 | 2430 | 2420 | 61 |
| 500 | 20240614 | 103800 | 1045377120 | 2415 | 2415 | 2415 | 2415 | 679 |
| 501 | 20240614 | 103700 | 1043737335 | 2415 | 2420 | 2420 | 2415 | 1880 |
| 502 | 20240614 | 103600 | 1039194635 | 2425 | 2430 | 2430 | 2425 | 1627 |
| 503 | 20240614 | 103500 | 1035241040 | 2435 | 2435 | 2445 | 2430 | 626 |
| 504 | 20240614 | 103400 | 1033715050 | 2435 | 2435 | 2435 | 2435 | 367 |
| 505 | 20240614 | 103300 | 1032821405 | 2435 | 2445 | 2445 | 2435 | 951 |
| 506 | 20240614 | 103200 | 1030504720 | 2445 | 2435 | 2445 | 2435 | 475 |
| 507 | 20240614 | 103100 | 1029343645 | 2445 | 2435 | 2445 | 2435 | 79 |
| 508 | 20240614 | 103000 | 1029151270 | 2435 | 2435 | 2435 | 2435 | 193 |
| 509 | 20240614 | 102900 | 1028681315 | 2440 | 2440 | 2445 | 2440 | 609 |
| 510 | 20240614 | 102800 | 1027195350 | 2440 | 2435 | 2440 | 2435 | 894 |
| 511 | 20240614 | 102700 | 1025015955 | 2435 | 2435 | 2440 | 2435 | 81 |
| 512 | 20240614 | 102600 | 1024818715 | 2440 | 2440 | 2440 | 2440 | 0 |
| 513 | 20240614 | 102500 | 1024818715 | 2440 | 2440 | 2440 | 2440 | 1 |
| 514 | 20240614 | 102400 | 1024816275 | 2435 | 2440 | 2440 | 2430 | 1265 |
| 515 | 20240614 | 102300 | 1021736700 | 2440 | 2440 | 2440 | 2430 | 103 |
| 516 | 20240614 | 102200 | 1021486380 | 2430 | 2440 | 2440 | 2430 | 11 |
| 517 | 20240614 | 102100 | 1021459620 | 2440 | 2440 | 2440 | 2440 | 229 |
| 518 | 20240614 | 102000 | 1020900860 | 2440 | 2445 | 2445 | 2430 | 1067 |
| 519 | 20240614 | 101900 | 1018308010 | 2430 | 2440 | 2445 | 2430 | 109 |
| 520 | 20240614 | 101800 | 1018042965 | 2450 | 2450 | 2450 | 2440 | 6 |
| 521 | 20240614 | 101700 | 1018028305 | 2450 | 2445 | 2450 | 2440 | 38 |
| 522 | 20240614 | 101600 | 1017935475 | 2450 | 2450 | 2460 | 2450 | 191 |
| 523 | 20240614 | 101500 | 1017467065 | 2460 | 2435 | 2460 | 2435 | 875 |
| 524 | 20240614 | 101400 | 1015323640 | 2435 | 2430 | 2435 | 2430 | 700 |
| 525 | 20240614 | 101300 | 1013622615 | 2435 | 2420 | 2435 | 2415 | 2879 |
| 526 | 20240614 | 101200 | 1006641660 | 2430 | 2420 | 2435 | 2420 | 804 |
| 527 | 20240614 | 101100 | 1004695955 | 2435 | 2415 | 2435 | 2410 | 3015 |
| 528 | 20240614 | 101000 | 997427860 | 2445 | 2445 | 2445 | 2445 | 0 |
| 529 | 20240614 | 100900 | 997427860 | 2445 | 2430 | 2445 | 2430 | 165 |
| 530 | 20240614 | 100800 | 997024525 | 2425 | 2425 | 2425 | 2415 | 259 |
| 531 | 20240614 | 100700 | 996397490 | 2425 | 2420 | 2425 | 2415 | 395 |
| 532 | 20240614 | 100600 | 995442330 | 2410 | 2435 | 2445 | 2410 | 1049 |
| 533 | 20240614 | 100500 | 992900220 | 2435 | 2450 | 2450 | 2435 | 182 |
| 534 | 20240614 | 100400 | 992456920 | 2450 | 2450 | 2450 | 2450 | 0 |
| 535 | 20240614 | 100300 | 992456920 | 2450 | 2450 | 2450 | 2435 | 1038 |
| 536 | 20240614 | 100200 | 989914435 | 2450 | 2450 | 2460 | 2450 | 573 |
| 537 | 20240614 | 100100 | 988510235 | 2455 | 2430 | 2455 | 2430 | 2774 |
| 538 | 20240614 | 100000 | 981718420 | 2430 | 2425 | 2430 | 2425 | 9 |
| 539 | 20240614 | 095900 | 981696565 | 2430 | 2420 | 2430 | 2420 | 343 |
| 540 | 20240614 | 095800 | 980865445 | 2410 | 2410 | 2410 | 2410 | 765 |
| 541 | 20240614 | 095700 | 979021795 | 2410 | 2415 | 2430 | 2410 | 2697 |
| 542 | 20240614 | 095600 | 972501870 | 2410 | 2410 | 2425 | 2410 | 3139 |
| 543 | 20240614 | 095500 | 964934735 | 2415 | 2425 | 2425 | 2410 | 4302 |
| 544 | 20240614 | 095400 | 954540545 | 2425 | 2425 | 2430 | 2420 | 922 |
| 545 | 20240614 | 095300 | 952306595 | 2425 | 2425 | 2430 | 2425 | 5 |
| 546 | 20240614 | 095200 | 952294465 | 2430 | 2425 | 2430 | 2425 | 1063 |
| 547 | 20240614 | 095100 | 949711515 | 2420 | 2420 | 2420 | 2420 | 479 |
| 548 | 20240614 | 095000 | 948552335 | 2420 | 2420 | 2435 | 2420 | 258 |
| 549 | 20240614 | 094900 | 947927960 | 2420 | 2420 | 2420 | 2420 | 0 |
| 550 | 20240614 | 094800 | 947927960 | 2420 | 2430 | 2430 | 2420 | 97 |
| 551 | 20240614 | 094700 | 947693100 | 2415 | 2415 | 2415 | 2410 | 1907 |
| 552 | 20240614 | 094600 | 943088225 | 2415 | 2415 | 2415 | 2405 | 614 |
| 553 | 20240614 | 094500 | 941606160 | 2405 | 2430 | 2430 | 2405 | 2435 |
| 554 | 20240614 | 094400 | 935734500 | 2420 | 2440 | 2440 | 2415 | 2001 |
| 555 | 20240614 | 094300 | 930874900 | 2425 | 2440 | 2440 | 2425 | 687 |
| 556 | 20240614 | 094200 | 929204570 | 2450 | 2445 | 2450 | 2440 | 957 |
| 557 | 20240614 | 094100 | 926869335 | 2440 | 2480 | 2480 | 2440 | 5662 |
| 558 | 20240614 | 094000 | 912932170 | 2480 | 2475 | 2480 | 2470 | 563 |
| 559 | 20240614 | 093900 | 911538560 | 2475 | 2470 | 2490 | 2470 | 1355 |
| 560 | 20240614 | 093800 | 908187390 | 2470 | 2490 | 2510 | 2470 | 8648 |
| 561 | 20240614 | 093700 | 886640700 | 2490 | 2475 | 2495 | 2455 | 8128 |
| 562 | 20240614 | 093600 | 866458475 | 2475 | 2435 | 2475 | 2435 | 336 |
| 563 | 20240614 | 093500 | 865638780 | 2435 | 2440 | 2450 | 2435 | 1462 |
| 564 | 20240614 | 093400 | 862076670 | 2450 | 2480 | 2480 | 2440 | 3981 |
| 565 | 20240614 | 093300 | 852266845 | 2485 | 2495 | 2500 | 2480 | 10904 |
| 566 | 20240614 | 093200 | 825113355 | 2495 | 2465 | 2505 | 2465 | 12158 |
| 567 | 20240614 | 093100 | 794953875 | 2470 | 2445 | 2470 | 2445 | 7396 |
| 568 | 20240614 | 093000 | 776808785 | 2430 | 2415 | 2435 | 2415 | 3328 |
| 569 | 20240614 | 092900 | 768712190 | 2415 | 2450 | 2455 | 2400 | 4971 |
| 570 | 20240614 | 092800 | 756611130 | 2450 | 2440 | 2450 | 2430 | 3292 |
| 571 | 20240614 | 092700 | 748569970 | 2440 | 2445 | 2445 | 2430 | 42 |
| 572 | 20240614 | 092600 | 748467780 | 2425 | 2435 | 2445 | 2425 | 2044 |
| 573 | 20240614 | 092500 | 743490710 | 2435 | 2430 | 2450 | 2430 | 3612 |
| 574 | 20240614 | 092400 | 734693725 | 2430 | 2450 | 2450 | 2420 | 4913 |
| 575 | 20240614 | 092300 | 722741170 | 2450 | 2405 | 2450 | 2405 | 4027 |
| 576 | 20240614 | 092200 | 712921785 | 2405 | 2390 | 2405 | 2390 | 2529 |
| 577 | 20240614 | 092100 | 706857325 | 2395 | 2400 | 2400 | 2385 | 4418 |
| 578 | 20240614 | 092000 | 696306335 | 2380 | 2410 | 2410 | 2380 | 5557 |
| 579 | 20240614 | 091900 | 683010785 | 2405 | 2420 | 2420 | 2405 | 2694 |
| 580 | 20240614 | 091800 | 676516110 | 2420 | 2420 | 2420 | 2420 | 3 |
| 581 | 20240614 | 091700 | 676508850 | 2410 | 2410 | 2430 | 2410 | 738 |
| 582 | 20240614 | 091600 | 674729570 | 2410 | 2415 | 2415 | 2410 | 3090 |
| 583 | 20240614 | 091500 | 667270395 | 2420 | 2430 | 2430 | 2415 | 3861 |
| 584 | 20240614 | 091400 | 657921040 | 2435 | 2440 | 2440 | 2435 | 4607 |
| 585 | 20240614 | 091300 | 646698985 | 2440 | 2450 | 2455 | 2435 | 5271 |
| 586 | 20240614 | 091200 | 633826010 | 2450 | 2445 | 2450 | 2420 | 8629 |
| 587 | 20240614 | 091100 | 612699535 | 2460 | 2410 | 2465 | 2410 | 6881 |
| 588 | 20240614 | 091000 | 595978600 | 2395 | 2395 | 2415 | 2390 | 3519 |
| 589 | 20240614 | 090900 | 587543660 | 2395 | 2390 | 2455 | 2380 | 6903 |
| 590 | 20240614 | 090800 | 570963480 | 2390 | 2350 | 2390 | 2340 | 11268 |
| 591 | 20240614 | 090700 | 544350200 | 2360 | 2385 | 2385 | 2310 | 44370 |
| 592 | 20240614 | 090600 | 440325085 | 2385 | 2370 | 2390 | 2350 | 12163 |
| 593 | 20240614 | 090500 | 411612160 | 2370 | 2350 | 2375 | 2350 | 3554 |
| 594 | 20240614 | 090400 | 403233105 | 2350 | 2355 | 2370 | 2345 | 13906 |
| 595 | 20240614 | 090300 | 370515795 | 2355 | 2375 | 2375 | 2350 | 9946 |
| 596 | 20240614 | 090200 | 347006585 | 2375 | 2380 | 2380 | 2345 | 32438 |
| 597 | 20240614 | 090100 | 270628320 | 2370 | 2415 | 2480 | 2360 | 65258 |
| 598 | 20240614 | 090000 | 113691480 | 2415 | 2380 | 2440 | 2350 | 42781 |