30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 185700 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 27343 |
| 3 | 20240613 | 185600 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 4 | 20240613 | 185500 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 5 | 20240613 | 185400 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 6 | 20240613 | 185300 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 7 | 20240613 | 185200 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 8 | 20240613 | 185100 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 9 | 20240613 | 185000 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 10 | 20240613 | 184900 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 11 | 20240613 | 184800 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 12 | 20240613 | 184700 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 13 | 20240613 | 184600 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 14 | 20240613 | 184500 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 15 | 20240613 | 184400 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 16 | 20240613 | 184300 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 17 | 20240613 | 184200 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 18 | 20240613 | 184100 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 19 | 20240613 | 184000 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 20 | 20240613 | 183900 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 21 | 20240613 | 183800 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 22 | 20240613 | 183700 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 23 | 20240613 | 183600 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 24 | 20240613 | 183500 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 25 | 20240613 | 183400 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 26 | 20240613 | 183300 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 27 | 20240613 | 183200 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 28 | 20240613 | 183100 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 29 | 20240613 | 183000 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 30 | 20240613 | 182900 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 31 | 20240613 | 182800 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 32 | 20240613 | 182700 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 27343 |
| 33 | 20240613 | 182600 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 34 | 20240613 | 182500 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 35 | 20240613 | 182400 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 36 | 20240613 | 182300 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 37 | 20240613 | 182200 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 38 | 20240613 | 182100 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 39 | 20240613 | 182000 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 40 | 20240613 | 181900 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 41 | 20240613 | 181800 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 42 | 20240613 | 181700 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 43 | 20240613 | 181600 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 44 | 20240613 | 181500 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 45 | 20240613 | 181400 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 46 | 20240613 | 181300 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 47 | 20240613 | 181200 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 48 | 20240613 | 181100 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 49 | 20240613 | 181000 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 50 | 20240613 | 180900 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 51 | 20240613 | 180800 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 52 | 20240613 | 180700 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 53 | 20240613 | 180600 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 54 | 20240613 | 180500 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 55 | 20240613 | 180400 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 56 | 20240613 | 180300 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 57 | 20240613 | 180200 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 58 | 20240613 | 180100 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 59 | 20240613 | 180000 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 60 | 20240613 | 175900 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 61 | 20240613 | 175800 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 62 | 20240613 | 175700 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 27343 |
| 63 | 20240613 | 175600 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 64 | 20240613 | 175500 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 65 | 20240613 | 175400 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 66 | 20240613 | 175300 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 67 | 20240613 | 175200 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 68 | 20240613 | 175100 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 69 | 20240613 | 175000 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 70 | 20240613 | 174900 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 71 | 20240613 | 174800 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 72 | 20240613 | 174700 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 73 | 20240613 | 174600 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 74 | 20240613 | 174500 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 75 | 20240613 | 174400 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 76 | 20240613 | 174300 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 77 | 20240613 | 174200 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 78 | 20240613 | 174100 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 79 | 20240613 | 174000 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 80 | 20240613 | 173900 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 81 | 20240613 | 173800 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 82 | 20240613 | 173700 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 83 | 20240613 | 173600 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 84 | 20240613 | 173500 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 85 | 20240613 | 173400 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 86 | 20240613 | 173300 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 87 | 20240613 | 173200 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 88 | 20240613 | 173100 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 89 | 20240613 | 173000 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 90 | 20240613 | 172900 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 91 | 20240613 | 172800 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 92 | 20240613 | 172700 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 27343 |
| 93 | 20240613 | 172600 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 94 | 20240613 | 172500 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 95 | 20240613 | 172400 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 96 | 20240613 | 172300 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 97 | 20240613 | 172200 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 98 | 20240613 | 172100 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 99 | 20240613 | 172000 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 100 | 20240613 | 171900 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 101 | 20240613 | 171800 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 102 | 20240613 | 171700 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 103 | 20240613 | 171600 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 104 | 20240613 | 171500 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 105 | 20240613 | 171400 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 106 | 20240613 | 171300 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 107 | 20240613 | 171200 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 108 | 20240613 | 171100 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 109 | 20240613 | 171000 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 110 | 20240613 | 170900 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 111 | 20240613 | 170800 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 112 | 20240613 | 170700 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 113 | 20240613 | 170600 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 114 | 20240613 | 170500 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 115 | 20240613 | 170400 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 116 | 20240613 | 170300 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 117 | 20240613 | 170200 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 118 | 20240613 | 170100 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 119 | 20240613 | 170000 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 120 | 20240613 | 165900 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 121 | 20240613 | 165800 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 122 | 20240613 | 165700 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 27343 |
| 123 | 20240613 | 165600 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 124 | 20240613 | 165500 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 125 | 20240613 | 165400 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 126 | 20240613 | 165300 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 127 | 20240613 | 165200 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 128 | 20240613 | 165100 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 129 | 20240613 | 165000 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 130 | 20240613 | 164900 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 131 | 20240613 | 164800 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 132 | 20240613 | 164700 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 133 | 20240613 | 164600 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 134 | 20240613 | 164500 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 135 | 20240613 | 164400 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 136 | 20240613 | 164300 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 137 | 20240613 | 164200 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 138 | 20240613 | 164100 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 139 | 20240613 | 164000 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 140 | 20240613 | 163900 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 141 | 20240613 | 163800 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 142 | 20240613 | 163700 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 143 | 20240613 | 163600 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 144 | 20240613 | 163500 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 145 | 20240613 | 163400 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 146 | 20240613 | 163300 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 147 | 20240613 | 163200 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 148 | 20240613 | 163100 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 149 | 20240613 | 163000 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 150 | 20240613 | 162900 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 151 | 20240613 | 162800 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 152 | 20240613 | 162700 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 27343 |
| 153 | 20240613 | 162600 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 154 | 20240613 | 162500 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 155 | 20240613 | 162400 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 156 | 20240613 | 162300 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 157 | 20240613 | 162200 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 158 | 20240613 | 162100 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 159 | 20240613 | 162000 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 160 | 20240613 | 161900 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 161 | 20240613 | 161800 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 162 | 20240613 | 161700 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 163 | 20240613 | 161600 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 164 | 20240613 | 161500 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 165 | 20240613 | 161400 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 166 | 20240613 | 161300 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 167 | 20240613 | 161200 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 168 | 20240613 | 161100 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 169 | 20240613 | 161000 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 170 | 20240613 | 160900 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20240613 | 160800 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20240613 | 160700 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20240613 | 160600 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20240613 | 160500 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20240613 | 160400 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20240613 | 160300 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20240613 | 160200 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20240613 | 160100 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20240613 | 160000 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20240613 | 155900 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20240613 | 155800 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20240613 | 155700 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 27343 |
| 183 | 20240613 | 155600 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20240613 | 155500 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20240613 | 155400 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20240613 | 155300 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 187 | 20240613 | 155200 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 188 | 20240613 | 155100 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 189 | 20240613 | 155000 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 190 | 20240613 | 154900 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 191 | 20240613 | 154800 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 192 | 20240613 | 154700 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 193 | 20240613 | 154600 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 194 | 20240613 | 154500 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 195 | 20240613 | 154400 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 196 | 20240613 | 154300 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 197 | 20240613 | 154200 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 198 | 20240613 | 154100 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 199 | 20240613 | 154000 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 200 | 20240613 | 153900 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 201 | 20240613 | 153800 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 202 | 20240613 | 153700 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 203 | 20240613 | 153600 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 204 | 20240613 | 153500 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 205 | 20240613 | 153400 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 206 | 20240613 | 153300 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 207 | 20240613 | 153200 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 208 | 20240613 | 153100 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 209 | 20240613 | 153000 | 4592947945 | 3490 | 3490 | 3490 | 3490 | 27343 |
| 210 | 20240613 | 152900 | 4497520875 | 3495 | 3495 | 3495 | 3495 | 0 |
| 211 | 20240613 | 152800 | 4497520875 | 3495 | 3495 | 3495 | 3495 | 0 |
| 212 | 20240613 | 152700 | 4497520875 | 3495 | 3495 | 3495 | 3495 | 0 |
| 213 | 20240613 | 152600 | 4497520875 | 3495 | 3495 | 3495 | 3495 | 0 |
| 214 | 20240613 | 152500 | 4497520875 | 3495 | 3495 | 3495 | 3495 | 0 |
| 215 | 20240613 | 152400 | 4497520875 | 3495 | 3495 | 3495 | 3495 | 0 |
| 216 | 20240613 | 152300 | 4497520875 | 3495 | 3495 | 3495 | 3495 | 0 |
| 217 | 20240613 | 152200 | 4497520875 | 3495 | 3495 | 3495 | 3495 | 0 |
| 218 | 20240613 | 152100 | 4497520875 | 3495 | 3495 | 3495 | 3495 | 0 |
| 219 | 20240613 | 152000 | 4497520875 | 3495 | 3495 | 3495 | 3495 | 0 |
| 220 | 20240613 | 151900 | 4497520875 | 3495 | 3500 | 3500 | 3490 | 6178 |
| 221 | 20240613 | 151800 | 4475934595 | 3495 | 3500 | 3500 | 3490 | 3724 |
| 222 | 20240613 | 151700 | 4462920845 | 3495 | 3490 | 3500 | 3490 | 1177 |
| 223 | 20240613 | 151600 | 4458806225 | 3490 | 3500 | 3500 | 3490 | 10249 |
| 224 | 20240613 | 151500 | 4423012975 | 3500 | 3500 | 3500 | 3495 | 1411 |
| 225 | 20240613 | 151400 | 4418081385 | 3500 | 3500 | 3500 | 3495 | 140 |
| 226 | 20240613 | 151300 | 4417591390 | 3500 | 3500 | 3500 | 3495 | 358 |
| 227 | 20240613 | 151200 | 4416339800 | 3500 | 3500 | 3500 | 3495 | 7827 |
| 228 | 20240613 | 151100 | 4388952640 | 3505 | 3500 | 3505 | 3500 | 153 |
| 229 | 20240613 | 151000 | 4388417110 | 3505 | 3500 | 3505 | 3500 | 19 |
| 230 | 20240613 | 150900 | 4388350575 | 3505 | 3505 | 3505 | 3500 | 103 |
| 231 | 20240613 | 150800 | 4387990060 | 3505 | 3505 | 3505 | 3500 | 9162 |
| 232 | 20240613 | 150700 | 4355909720 | 3505 | 3500 | 3505 | 3500 | 2571 |
| 233 | 20240613 | 150600 | 4346901160 | 3500 | 3505 | 3505 | 3500 | 229 |
| 234 | 20240613 | 150500 | 4346099655 | 3500 | 3495 | 3505 | 3490 | 5586 |
| 235 | 20240613 | 150400 | 4326571880 | 3500 | 3495 | 3500 | 3495 | 816 |
| 236 | 20240613 | 150300 | 4323719955 | 3495 | 3495 | 3500 | 3495 | 950 |
| 237 | 20240613 | 150200 | 4320398775 | 3500 | 3505 | 3505 | 3495 | 7463 |
| 238 | 20240613 | 150100 | 4294292170 | 3500 | 3500 | 3505 | 3500 | 434 |
| 239 | 20240613 | 150000 | 4292772050 | 3505 | 3505 | 3505 | 3505 | 480 |
| 240 | 20240613 | 145900 | 4291089650 | 3505 | 3500 | 3505 | 3500 | 1699 |
| 241 | 20240613 | 145800 | 4285143145 | 3505 | 3510 | 3510 | 3505 | 1414 |
| 242 | 20240613 | 145700 | 4280187070 | 3505 | 3505 | 3505 | 3505 | 3378 |
| 243 | 20240613 | 145600 | 4268347180 | 3505 | 3500 | 3505 | 3500 | 5499 |
| 244 | 20240613 | 145500 | 4249100675 | 3500 | 3505 | 3505 | 3500 | 1456 |
| 245 | 20240613 | 145400 | 4244004610 | 3505 | 3500 | 3505 | 3500 | 2726 |
| 246 | 20240613 | 145300 | 4234461080 | 3500 | 3500 | 3505 | 3500 | 2810 |
| 247 | 20240613 | 145200 | 4224625580 | 3500 | 3505 | 3505 | 3500 | 2494 |
| 248 | 20240613 | 145100 | 4215896575 | 3505 | 3505 | 3505 | 3505 | 515 |
| 249 | 20240613 | 145000 | 4214091500 | 3505 | 3505 | 3505 | 3505 | 805 |
| 250 | 20240613 | 144900 | 4211269975 | 3505 | 3505 | 3510 | 3505 | 345 |
| 251 | 20240613 | 144800 | 4210060625 | 3505 | 3510 | 3510 | 3505 | 33 |
| 252 | 20240613 | 144700 | 4209944900 | 3510 | 3510 | 3515 | 3495 | 11780 |
| 253 | 20240613 | 144600 | 4168674440 | 3510 | 3510 | 3515 | 3510 | 45 |
| 254 | 20240613 | 144500 | 4168516470 | 3510 | 3510 | 3515 | 3510 | 5959 |
| 255 | 20240613 | 144400 | 4147580305 | 3515 | 3510 | 3515 | 3505 | 5639 |
| 256 | 20240613 | 144300 | 4127783315 | 3505 | 3505 | 3510 | 3505 | 1760 |
| 257 | 20240613 | 144200 | 4121612505 | 3510 | 3500 | 3510 | 3500 | 2622 |
| 258 | 20240613 | 144100 | 4112420925 | 3505 | 3505 | 3510 | 3505 | 5686 |
| 259 | 20240613 | 144000 | 4092491340 | 3510 | 3510 | 3510 | 3510 | 4125 |
| 260 | 20240613 | 143900 | 4078012590 | 3505 | 3505 | 3510 | 3505 | 2250 |
| 261 | 20240613 | 143800 | 4070126250 | 3500 | 3500 | 3500 | 3500 | 5533 |
| 262 | 20240613 | 143700 | 4050760750 | 3500 | 3505 | 3505 | 3500 | 2279 |
| 263 | 20240613 | 143600 | 4042784195 | 3500 | 3500 | 3500 | 3495 | 1669 |
| 264 | 20240613 | 143500 | 4036942730 | 3495 | 3495 | 3495 | 3495 | 170 |
| 265 | 20240613 | 143400 | 4036348580 | 3495 | 3500 | 3500 | 3495 | 1267 |
| 266 | 20240613 | 143300 | 4031918915 | 3500 | 3500 | 3500 | 3500 | 100 |
| 267 | 20240613 | 143200 | 4031568915 | 3500 | 3495 | 3500 | 3495 | 2003 |
| 268 | 20240613 | 143100 | 4024566850 | 3495 | 3500 | 3500 | 3495 | 1053 |
| 269 | 20240613 | 143000 | 4020886115 | 3500 | 3495 | 3500 | 3495 | 2069 |
| 270 | 20240613 | 142900 | 4013644645 | 3495 | 3495 | 3495 | 3495 | 5027 |
| 271 | 20240613 | 142800 | 3996075280 | 3495 | 3500 | 3500 | 3495 | 907 |
| 272 | 20240613 | 142700 | 3992903590 | 3500 | 3495 | 3500 | 3495 | 13 |
| 273 | 20240613 | 142600 | 3992858145 | 3495 | 3495 | 3495 | 3495 | 1298 |
| 274 | 20240613 | 142500 | 3988321635 | 3495 | 3495 | 3495 | 3495 | 1658 |
| 275 | 20240613 | 142400 | 3982526925 | 3500 | 3500 | 3500 | 3495 | 117 |
| 276 | 20240613 | 142300 | 3982117935 | 3500 | 3495 | 3500 | 3495 | 111 |
| 277 | 20240613 | 142200 | 3981729485 | 3495 | 3495 | 3495 | 3495 | 382 |
| 278 | 20240613 | 142100 | 3980394395 | 3495 | 3500 | 3500 | 3495 | 2152 |
| 279 | 20240613 | 142000 | 3972863155 | 3500 | 3500 | 3500 | 3495 | 1479 |
| 280 | 20240613 | 141900 | 3967686660 | 3500 | 3500 | 3505 | 3500 | 1628 |
| 281 | 20240613 | 141800 | 3961988655 | 3500 | 3505 | 3505 | 3500 | 3791 |
| 282 | 20240613 | 141700 | 3948719635 | 3505 | 3500 | 3510 | 3500 | 2645 |
| 283 | 20240613 | 141600 | 3939449345 | 3510 | 3505 | 3510 | 3500 | 3875 |
| 284 | 20240613 | 141500 | 3925855645 | 3505 | 3510 | 3510 | 3505 | 3646 |
| 285 | 20240613 | 141400 | 3913067955 | 3510 | 3500 | 3515 | 3495 | 12108 |
| 286 | 20240613 | 141300 | 3870609470 | 3495 | 3495 | 3505 | 3495 | 16966 |
| 287 | 20240613 | 141200 | 3811223820 | 3495 | 3490 | 3495 | 3485 | 7093 |
| 288 | 20240613 | 141100 | 3786468535 | 3485 | 3485 | 3490 | 3485 | 697 |
| 289 | 20240613 | 141000 | 3784036970 | 3490 | 3490 | 3490 | 3490 | 0 |
| 290 | 20240613 | 140900 | 3784036970 | 3490 | 3485 | 3490 | 3480 | 3103 |
| 291 | 20240613 | 140800 | 3773225000 | 3485 | 3485 | 3485 | 3485 | 2703 |
| 292 | 20240613 | 140700 | 3763805045 | 3475 | 3480 | 3480 | 3475 | 1259 |
| 293 | 20240613 | 140600 | 3759429795 | 3475 | 3485 | 3485 | 3475 | 1529 |
| 294 | 20240613 | 140500 | 3754101330 | 3480 | 3475 | 3480 | 3475 | 2960 |
| 295 | 20240613 | 140400 | 3743811640 | 3470 | 3475 | 3475 | 3470 | 4412 |
| 296 | 20240613 | 140300 | 3728495395 | 3480 | 3480 | 3480 | 3480 | 40 |
| 297 | 20240613 | 140200 | 3728356195 | 3485 | 3480 | 3485 | 3480 | 536 |
| 298 | 20240613 | 140100 | 3726488755 | 3480 | 3485 | 3485 | 3480 | 571 |
| 299 | 20240613 | 140000 | 3724501670 | 3485 | 3485 | 3485 | 3485 | 1 |
| 300 | 20240613 | 135900 | 3724498185 | 3480 | 3485 | 3485 | 3480 | 359 |
| 301 | 20240613 | 135800 | 3723247365 | 3485 | 3480 | 3485 | 3480 | 808 |
| 302 | 20240613 | 135700 | 3720435020 | 3485 | 3485 | 3485 | 3480 | 5951 |
| 303 | 20240613 | 135600 | 3699715260 | 3485 | 3475 | 3485 | 3475 | 4846 |
| 304 | 20240613 | 135500 | 3682853640 | 3475 | 3480 | 3480 | 3475 | 160 |
| 305 | 20240613 | 135400 | 3682296845 | 3480 | 3480 | 3480 | 3480 | 231 |
| 306 | 20240613 | 135300 | 3681492965 | 3480 | 3470 | 3480 | 3470 | 6117 |
| 307 | 20240613 | 135200 | 3660245825 | 3465 | 3465 | 3465 | 3460 | 628 |
| 308 | 20240613 | 135100 | 3658069905 | 3465 | 3465 | 3465 | 3465 | 5 |
| 309 | 20240613 | 135000 | 3658052580 | 3465 | 3465 | 3465 | 3460 | 633 |
| 310 | 20240613 | 134900 | 3655862295 | 3465 | 3465 | 3465 | 3465 | 14 |
| 311 | 20240613 | 134800 | 3655813785 | 3460 | 3465 | 3465 | 3460 | 1220 |
| 312 | 20240613 | 134700 | 3651590995 | 3465 | 3455 | 3465 | 3455 | 801 |
| 313 | 20240613 | 134600 | 3648815540 | 3465 | 3470 | 3470 | 3455 | 7974 |
| 314 | 20240613 | 134500 | 3621246380 | 3465 | 3465 | 3465 | 3465 | 1207 |
| 315 | 20240613 | 134400 | 3617064125 | 3460 | 3455 | 3460 | 3455 | 504 |
| 316 | 20240613 | 134300 | 3615320305 | 3455 | 3455 | 3455 | 3455 | 1411 |
| 317 | 20240613 | 134200 | 3610445300 | 3460 | 3460 | 3460 | 3460 | 3140 |
| 318 | 20240613 | 134100 | 3599580900 | 3460 | 3465 | 3465 | 3460 | 1723 |
| 319 | 20240613 | 134000 | 3593617820 | 3465 | 3465 | 3465 | 3460 | 1004 |
| 320 | 20240613 | 133900 | 3590142465 | 3465 | 3465 | 3465 | 3460 | 1612 |
| 321 | 20240613 | 133800 | 3584564835 | 3460 | 3460 | 3460 | 3455 | 427 |
| 322 | 20240613 | 133700 | 3583088075 | 3460 | 3455 | 3460 | 3455 | 1491 |
| 323 | 20240613 | 133600 | 3577936665 | 3455 | 3455 | 3455 | 3455 | 1000 |
| 324 | 20240613 | 133500 | 3574481665 | 3460 | 3460 | 3460 | 3460 | 106 |
| 325 | 20240613 | 133400 | 3574114905 | 3460 | 3465 | 3465 | 3460 | 1705 |
| 326 | 20240613 | 133300 | 3568215590 | 3460 | 3465 | 3465 | 3455 | 2066 |
| 327 | 20240613 | 133200 | 3561062310 | 3460 | 3460 | 3465 | 3460 | 3200 |
| 328 | 20240613 | 133100 | 3549990125 | 3460 | 3460 | 3460 | 3455 | 4341 |
| 329 | 20240613 | 133000 | 3534971230 | 3460 | 3465 | 3465 | 3460 | 7250 |
| 330 | 20240613 | 132900 | 3509884685 | 3465 | 3465 | 3470 | 3465 | 248 |
| 331 | 20240613 | 132800 | 3509025360 | 3460 | 3470 | 3470 | 3460 | 8877 |
| 332 | 20240613 | 132700 | 3478264900 | 3465 | 3470 | 3475 | 3465 | 11704 |
| 333 | 20240613 | 132600 | 3437680555 | 3470 | 3470 | 3475 | 3470 | 311 |
| 334 | 20240613 | 132500 | 3436601335 | 3475 | 3475 | 3475 | 3470 | 1203 |
| 335 | 20240613 | 132400 | 3432420960 | 3480 | 3485 | 3485 | 3480 | 61 |
| 336 | 20240613 | 132300 | 3432208525 | 3470 | 3480 | 3485 | 3470 | 13692 |
| 337 | 20240613 | 132200 | 3384646655 | 3480 | 3485 | 3485 | 3480 | 1022 |
| 338 | 20240613 | 132100 | 3381089435 | 3485 | 3480 | 3485 | 3480 | 1896 |
| 339 | 20240613 | 132000 | 3374488655 | 3480 | 3480 | 3480 | 3480 | 603 |
| 340 | 20240613 | 131900 | 3372390215 | 3475 | 3480 | 3480 | 3475 | 1000 |
| 341 | 20240613 | 131800 | 3368911460 | 3480 | 3485 | 3485 | 3480 | 2003 |
| 342 | 20240613 | 131700 | 3361941010 | 3480 | 3480 | 3480 | 3480 | 0 |
| 343 | 20240613 | 131600 | 3361941010 | 3480 | 3485 | 3485 | 3480 | 55 |
| 344 | 20240613 | 131500 | 3361749360 | 3480 | 3485 | 3485 | 3480 | 502 |
| 345 | 20240613 | 131400 | 3359999895 | 3480 | 3490 | 3490 | 3480 | 9446 |
| 346 | 20240613 | 131300 | 3327125665 | 3490 | 3485 | 3490 | 3485 | 1498 |
| 347 | 20240613 | 131200 | 3321904415 | 3485 | 3490 | 3490 | 3485 | 1721 |
| 348 | 20240613 | 131100 | 3315906230 | 3490 | 3485 | 3490 | 3485 | 1266 |
| 349 | 20240613 | 131000 | 3311492225 | 3490 | 3485 | 3490 | 3485 | 1405 |
| 350 | 20240613 | 130900 | 3306594100 | 3480 | 3480 | 3485 | 3480 | 3009 |
| 351 | 20240613 | 130800 | 3296121280 | 3485 | 3480 | 3485 | 3480 | 1000 |
| 352 | 20240613 | 130700 | 3292638100 | 3480 | 3485 | 3485 | 3480 | 3057 |
| 353 | 20240613 | 130600 | 3281985400 | 3490 | 3490 | 3490 | 3490 | 2366 |
| 354 | 20240613 | 130500 | 3273728060 | 3490 | 3490 | 3490 | 3490 | 138 |
| 355 | 20240613 | 130400 | 3273246440 | 3495 | 3495 | 3495 | 3495 | 213 |
| 356 | 20240613 | 130300 | 3272502005 | 3495 | 3495 | 3495 | 3495 | 260 |
| 357 | 20240613 | 130200 | 3271593305 | 3500 | 3495 | 3500 | 3490 | 134 |
| 358 | 20240613 | 130100 | 3271124865 | 3500 | 3500 | 3500 | 3495 | 7 |
| 359 | 20240613 | 130000 | 3271100390 | 3500 | 3500 | 3500 | 3495 | 458 |
| 360 | 20240613 | 125900 | 3269499670 | 3495 | 3500 | 3500 | 3495 | 573 |
| 361 | 20240613 | 125800 | 3267495295 | 3500 | 3500 | 3500 | 3500 | 1 |
| 362 | 20240613 | 125700 | 3267491795 | 3500 | 3495 | 3500 | 3495 | 62 |
| 363 | 20240613 | 125600 | 3267274950 | 3500 | 3495 | 3500 | 3495 | 1769 |
| 364 | 20240613 | 125500 | 3261092290 | 3495 | 3505 | 3505 | 3495 | 4348 |
| 365 | 20240613 | 125400 | 3245880955 | 3505 | 3505 | 3505 | 3500 | 1042 |
| 366 | 20240613 | 125300 | 3242232830 | 3505 | 3500 | 3505 | 3500 | 4499 |
| 367 | 20240613 | 125200 | 3226464590 | 3500 | 3495 | 3500 | 3495 | 1688 |
| 368 | 20240613 | 125100 | 3220556690 | 3495 | 3495 | 3495 | 3495 | 372 |
| 369 | 20240613 | 125000 | 3219256550 | 3495 | 3495 | 3495 | 3495 | 244 |
| 370 | 20240613 | 124900 | 3218403770 | 3495 | 3495 | 3495 | 3495 | 1300 |
| 371 | 20240613 | 124800 | 3213860270 | 3490 | 3490 | 3490 | 3490 | 0 |
| 372 | 20240613 | 124700 | 3213860270 | 3490 | 3495 | 3495 | 3490 | 1240 |
| 373 | 20240613 | 124600 | 3209530670 | 3495 | 3495 | 3495 | 3485 | 511 |
| 374 | 20240613 | 124500 | 3207744735 | 3495 | 3490 | 3495 | 3485 | 637 |
| 375 | 20240613 | 124400 | 3205523745 | 3500 | 3500 | 3500 | 3500 | 2600 |
| 376 | 20240613 | 124300 | 3196423745 | 3500 | 3490 | 3500 | 3490 | 3 |
| 377 | 20240613 | 124200 | 3196413260 | 3485 | 3500 | 3500 | 3485 | 1447 |
| 378 | 20240613 | 124100 | 3191365100 | 3500 | 3490 | 3500 | 3490 | 986 |
| 379 | 20240613 | 124000 | 3187919015 | 3495 | 3495 | 3495 | 3495 | 54 |
| 380 | 20240613 | 123900 | 3187730285 | 3500 | 3500 | 3500 | 3500 | 0 |
| 381 | 20240613 | 123800 | 3187730285 | 3500 | 3510 | 3510 | 3500 | 2451 |
| 382 | 20240613 | 123700 | 3179147070 | 3510 | 3490 | 3510 | 3475 | 14194 |
| 383 | 20240613 | 123600 | 3129689600 | 3490 | 3490 | 3490 | 3490 | 4683 |
| 384 | 20240613 | 123500 | 3113345930 | 3495 | 3500 | 3500 | 3495 | 270 |
| 385 | 20240613 | 123400 | 3112401425 | 3495 | 3495 | 3495 | 3495 | 182 |
| 386 | 20240613 | 123300 | 3111765335 | 3495 | 3495 | 3500 | 3495 | 345 |
| 387 | 20240613 | 123200 | 3110559460 | 3500 | 3500 | 3500 | 3500 | 285 |
| 388 | 20240613 | 123100 | 3109561960 | 3500 | 3495 | 3500 | 3490 | 637 |
| 389 | 20240613 | 123000 | 3107338815 | 3495 | 3505 | 3505 | 3490 | 1009 |
| 390 | 20240613 | 122900 | 3103807280 | 3505 | 3495 | 3510 | 3495 | 16572 |
| 391 | 20240613 | 122800 | 3045733820 | 3495 | 3485 | 3495 | 3480 | 5253 |
| 392 | 20240613 | 122700 | 3027395440 | 3475 | 3475 | 3475 | 3475 | 1000 |
| 393 | 20240613 | 122600 | 3023920440 | 3485 | 3485 | 3485 | 3485 | 155 |
| 394 | 20240613 | 122500 | 3023380265 | 3490 | 3475 | 3490 | 3475 | 41 |
| 395 | 20240613 | 122400 | 3023237775 | 3470 | 3475 | 3475 | 3470 | 374 |
| 396 | 20240613 | 122300 | 3021939970 | 3470 | 3475 | 3495 | 3470 | 4374 |
| 397 | 20240613 | 122200 | 3006733265 | 3475 | 3480 | 3480 | 3475 | 12795 |
| 398 | 20240613 | 122100 | 2962269945 | 3475 | 3480 | 3485 | 3475 | 11767 |
| 399 | 20240613 | 122000 | 2921357920 | 3480 | 3485 | 3490 | 3480 | 1461 |
| 400 | 20240613 | 121900 | 2916270465 | 3490 | 3490 | 3490 | 3480 | 2712 |
| 401 | 20240613 | 121800 | 2906810005 | 3490 | 3490 | 3490 | 3490 | 838 |
| 402 | 20240613 | 121700 | 2903885385 | 3490 | 3490 | 3490 | 3490 | 0 |
| 403 | 20240613 | 121600 | 2903885385 | 3490 | 3490 | 3490 | 3490 | 1 |
| 404 | 20240613 | 121500 | 2903881895 | 3490 | 3490 | 3490 | 3490 | 2506 |
| 405 | 20240613 | 121400 | 2895135955 | 3495 | 3495 | 3495 | 3490 | 80 |
| 406 | 20240613 | 121300 | 2894856605 | 3500 | 3490 | 3500 | 3490 | 53 |
| 407 | 20240613 | 121200 | 2894671615 | 3500 | 3495 | 3500 | 3495 | 966 |
| 408 | 20240613 | 121100 | 2891295440 | 3490 | 3490 | 3490 | 3490 | 180 |
| 409 | 20240613 | 121000 | 2890667240 | 3495 | 3490 | 3495 | 3490 | 2616 |
| 410 | 20240613 | 120900 | 2881524340 | 3495 | 3475 | 3495 | 3475 | 16445 |
| 411 | 20240613 | 120800 | 2824246570 | 3475 | 3480 | 3480 | 3475 | 2850 |
| 412 | 20240613 | 120700 | 2814330620 | 3480 | 3480 | 3485 | 3480 | 448 |
| 413 | 20240613 | 120600 | 2812771575 | 3485 | 3485 | 3485 | 3485 | 13 |
| 414 | 20240613 | 120500 | 2812726270 | 3480 | 3480 | 3480 | 3480 | 3 |
| 415 | 20240613 | 120400 | 2812715830 | 3485 | 3480 | 3485 | 3480 | 1992 |
| 416 | 20240613 | 120300 | 2805783655 | 3480 | 3485 | 3485 | 3480 | 838 |
| 417 | 20240613 | 120200 | 2802866260 | 3480 | 3485 | 3485 | 3480 | 2732 |
| 418 | 20240613 | 120100 | 2793354040 | 3485 | 3485 | 3485 | 3485 | 816 |
| 419 | 20240613 | 120000 | 2790510280 | 3490 | 3490 | 3490 | 3490 | 1 |
| 420 | 20240613 | 115900 | 2790506790 | 3490 | 3485 | 3490 | 3485 | 203 |
| 421 | 20240613 | 115800 | 2789799070 | 3490 | 3485 | 3490 | 3485 | 126 |
| 422 | 20240613 | 115700 | 2789359465 | 3490 | 3485 | 3490 | 3485 | 638 |
| 423 | 20240613 | 115600 | 2787134185 | 3485 | 3485 | 3485 | 3485 | 0 |
| 424 | 20240613 | 115500 | 2787134185 | 3485 | 3480 | 3485 | 3480 | 479 |
| 425 | 20240613 | 115400 | 2785464875 | 3485 | 3480 | 3485 | 3480 | 318 |
| 426 | 20240613 | 115300 | 2784356650 | 3480 | 3485 | 3485 | 3480 | 985 |
| 427 | 20240613 | 115200 | 2780924925 | 3485 | 3480 | 3485 | 3475 | 1894 |
| 428 | 20240613 | 115100 | 2774333835 | 3475 | 3485 | 3485 | 3475 | 4799 |
| 429 | 20240613 | 115000 | 2757631405 | 3485 | 3480 | 3485 | 3480 | 2144 |
| 430 | 20240613 | 114900 | 2750169565 | 3485 | 3490 | 3495 | 3485 | 633 |
| 431 | 20240613 | 114800 | 2747963540 | 3480 | 3480 | 3480 | 3480 | 301 |
| 432 | 20240613 | 114700 | 2746916060 | 3480 | 3485 | 3490 | 3480 | 1722 |
| 433 | 20240613 | 114600 | 2740923350 | 3490 | 3480 | 3495 | 3480 | 1228 |
| 434 | 20240613 | 114500 | 2736649685 | 3480 | 3480 | 3480 | 3480 | 50 |
| 435 | 20240613 | 114400 | 2736475685 | 3480 | 3490 | 3490 | 3475 | 11906 |
| 436 | 20240613 | 114300 | 2695032520 | 3500 | 3500 | 3500 | 3500 | 82 |
| 437 | 20240613 | 114200 | 2694745520 | 3485 | 3510 | 3510 | 3485 | 3347 |
| 438 | 20240613 | 114100 | 2683075000 | 3510 | 3495 | 3510 | 3485 | 3847 |
| 439 | 20240613 | 114000 | 2669637170 | 3495 | 3495 | 3495 | 3495 | 4162 |
| 440 | 20240613 | 113900 | 2655090980 | 3495 | 3510 | 3510 | 3495 | 5030 |
| 441 | 20240613 | 113800 | 2637458155 | 3505 | 3510 | 3510 | 3505 | 1004 |
| 442 | 20240613 | 113700 | 2633939130 | 3505 | 3510 | 3510 | 3505 | 4027 |
| 443 | 20240613 | 113600 | 2619815770 | 3510 | 3505 | 3510 | 3505 | 5693 |
| 444 | 20240613 | 113500 | 2599840870 | 3495 | 3495 | 3510 | 3495 | 17124 |
| 445 | 20240613 | 113400 | 2539935475 | 3495 | 3490 | 3495 | 3490 | 1493 |
| 446 | 20240613 | 113300 | 2534724900 | 3490 | 3490 | 3490 | 3490 | 208 |
| 447 | 20240613 | 113200 | 2533998980 | 3490 | 3500 | 3500 | 3490 | 15503 |
| 448 | 20240613 | 113100 | 2479870765 | 3500 | 3495 | 3500 | 3495 | 32 |
| 449 | 20240613 | 113000 | 2479758800 | 3495 | 3500 | 3500 | 3495 | 500 |
| 450 | 20240613 | 112900 | 2478011290 | 3495 | 3495 | 3495 | 3495 | 1966 |
| 451 | 20240613 | 112800 | 2471140120 | 3495 | 3500 | 3500 | 3495 | 1215 |
| 452 | 20240613 | 112700 | 2466893445 | 3500 | 3500 | 3500 | 3495 | 2204 |
| 453 | 20240613 | 112600 | 2459181750 | 3495 | 3495 | 3505 | 3495 | 10002 |
| 454 | 20240613 | 112500 | 2424183430 | 3495 | 3490 | 3505 | 3490 | 15547 |
| 455 | 20240613 | 112400 | 2369795690 | 3490 | 3490 | 3490 | 3490 | 2856 |
| 456 | 20240613 | 112300 | 2359828250 | 3490 | 3490 | 3490 | 3490 | 2211 |
| 457 | 20240613 | 112200 | 2352111860 | 3490 | 3495 | 3495 | 3490 | 851 |
| 458 | 20240613 | 112100 | 2349140140 | 3495 | 3490 | 3495 | 3490 | 2357 |
| 459 | 20240613 | 112000 | 2340907690 | 3500 | 3495 | 3500 | 3490 | 2916 |
| 460 | 20240613 | 111900 | 2330720280 | 3495 | 3495 | 3495 | 3490 | 5002 |
| 461 | 20240613 | 111800 | 2313253290 | 3500 | 3490 | 3500 | 3485 | 9525 |
| 462 | 20240613 | 111700 | 2279982040 | 3495 | 3490 | 3495 | 3490 | 5546 |
| 463 | 20240613 | 111600 | 2260599900 | 3495 | 3485 | 3495 | 3485 | 11814 |
| 464 | 20240613 | 111500 | 2219371120 | 3485 | 3475 | 3485 | 3475 | 3509 |
| 465 | 20240613 | 111400 | 2207167795 | 3475 | 3470 | 3475 | 3470 | 5187 |
| 466 | 20240613 | 111300 | 2189154345 | 3470 | 3470 | 3470 | 3460 | 6560 |
| 467 | 20240613 | 111200 | 2166415900 | 3470 | 3465 | 3470 | 3465 | 1422 |
| 468 | 20240613 | 111100 | 2161481710 | 3470 | 3470 | 3470 | 3470 | 1848 |
| 469 | 20240613 | 111000 | 2155069150 | 3470 | 3470 | 3470 | 3470 | 1175 |
| 470 | 20240613 | 110900 | 2150991900 | 3470 | 3480 | 3480 | 3470 | 4170 |
| 471 | 20240613 | 110800 | 2136511920 | 3470 | 3475 | 3475 | 3470 | 3897 |
| 472 | 20240613 | 110700 | 2122971905 | 3475 | 3475 | 3475 | 3475 | 138 |
| 473 | 20240613 | 110600 | 2122492355 | 3485 | 3480 | 3485 | 3480 | 208 |
| 474 | 20240613 | 110500 | 2121768500 | 3480 | 3485 | 3485 | 3480 | 501 |
| 475 | 20240613 | 110400 | 2120022725 | 3485 | 3470 | 3485 | 3465 | 10029 |
| 476 | 20240613 | 110300 | 2085128580 | 3465 | 3470 | 3470 | 3465 | 1017 |
| 477 | 20240613 | 110200 | 2081604620 | 3470 | 3470 | 3470 | 3470 | 1082 |
| 478 | 20240613 | 110100 | 2077850080 | 3470 | 3475 | 3480 | 3470 | 8350 |
| 479 | 20240613 | 110000 | 2048872195 | 3475 | 3475 | 3485 | 3470 | 2751 |
| 480 | 20240613 | 105900 | 2039324900 | 3485 | 3485 | 3485 | 3470 | 3253 |
| 481 | 20240613 | 105800 | 2028021795 | 3490 | 3490 | 3490 | 3490 | 131 |
| 482 | 20240613 | 105700 | 2027564605 | 3490 | 3475 | 3490 | 3470 | 2863 |
| 483 | 20240613 | 105600 | 2017620780 | 3475 | 3480 | 3490 | 3475 | 8217 |
| 484 | 20240613 | 105500 | 1989013420 | 3490 | 3490 | 3490 | 3485 | 921 |
| 485 | 20240613 | 105400 | 1985799180 | 3495 | 3495 | 3495 | 3490 | 271 |
| 486 | 20240613 | 105300 | 1984853035 | 3490 | 3500 | 3500 | 3480 | 3702 |
| 487 | 20240613 | 105200 | 1971941525 | 3500 | 3500 | 3500 | 3500 | 2170 |
| 488 | 20240613 | 105100 | 1964346525 | 3505 | 3500 | 3505 | 3500 | 10957 |
| 489 | 20240613 | 105000 | 1925971570 | 3500 | 3480 | 3500 | 3480 | 3743 |
| 490 | 20240613 | 104900 | 1912893070 | 3480 | 3480 | 3480 | 3480 | 219 |
| 491 | 20240613 | 104800 | 1912130950 | 3480 | 3485 | 3485 | 3480 | 2190 |
| 492 | 20240613 | 104700 | 1904506855 | 3485 | 3495 | 3495 | 3485 | 2875 |
| 493 | 20240613 | 104600 | 1894461535 | 3495 | 3495 | 3495 | 3490 | 509 |
| 494 | 20240613 | 104500 | 1892684910 | 3495 | 3495 | 3500 | 3490 | 10196 |
| 495 | 20240613 | 104400 | 1857039530 | 3500 | 3480 | 3500 | 3480 | 13578 |
| 496 | 20240613 | 104300 | 1809649225 | 3480 | 3480 | 3480 | 3480 | 896 |
| 497 | 20240613 | 104200 | 1806531145 | 3465 | 3480 | 3480 | 3465 | 2404 |
| 498 | 20240613 | 104100 | 1798195020 | 3480 | 3475 | 3480 | 3475 | 216 |
| 499 | 20240613 | 104000 | 1797443840 | 3470 | 3470 | 3470 | 3465 | 3252 |
| 500 | 20240613 | 103900 | 1786160525 | 3470 | 3480 | 3480 | 3470 | 5438 |
| 501 | 20240613 | 103800 | 1767270280 | 3480 | 3480 | 3485 | 3480 | 9932 |
| 502 | 20240613 | 103700 | 1732706635 | 3485 | 3485 | 3490 | 3480 | 4446 |
| 503 | 20240613 | 103600 | 1717212375 | 3485 | 3485 | 3490 | 3480 | 4816 |
| 504 | 20240613 | 103500 | 1700429375 | 3490 | 3480 | 3490 | 3480 | 1747 |
| 505 | 20240613 | 103400 | 1694340875 | 3480 | 3485 | 3485 | 3475 | 7051 |
| 506 | 20240613 | 103300 | 1669805650 | 3485 | 3485 | 3490 | 3485 | 5558 |
| 507 | 20240613 | 103200 | 1650429240 | 3485 | 3485 | 3490 | 3480 | 16422 |
| 508 | 20240613 | 103100 | 1593183815 | 3480 | 3475 | 3480 | 3475 | 8311 |
| 509 | 20240613 | 103000 | 1564269935 | 3475 | 3475 | 3480 | 3475 | 4297 |
| 510 | 20240613 | 102900 | 1549335055 | 3475 | 3470 | 3480 | 3470 | 3441 |
| 511 | 20240613 | 102800 | 1537377955 | 3470 | 3470 | 3470 | 3465 | 3794 |
| 512 | 20240613 | 102700 | 1524214010 | 3465 | 3470 | 3470 | 3465 | 2599 |
| 513 | 20240613 | 102600 | 1515207925 | 3470 | 3465 | 3470 | 3465 | 2147 |
| 514 | 20240613 | 102500 | 1507758570 | 3465 | 3465 | 3465 | 3460 | 1948 |
| 515 | 20240613 | 102400 | 1501008755 | 3465 | 3460 | 3465 | 3460 | 931 |
| 516 | 20240613 | 102300 | 1497787380 | 3460 | 3465 | 3465 | 3460 | 1979 |
| 517 | 20240613 | 102200 | 1490932000 | 3465 | 3460 | 3465 | 3460 | 592 |
| 518 | 20240613 | 102100 | 1488883565 | 3460 | 3455 | 3465 | 3450 | 3593 |
| 519 | 20240613 | 102000 | 1476467455 | 3460 | 3460 | 3460 | 3460 | 4843 |
| 520 | 20240613 | 101900 | 1459710675 | 3455 | 3455 | 3460 | 3455 | 2262 |
| 521 | 20240613 | 101800 | 1451895405 | 3455 | 3455 | 3455 | 3455 | 1171 |
| 522 | 20240613 | 101700 | 1447849600 | 3455 | 3455 | 3455 | 3455 | 481 |
| 523 | 20240613 | 101600 | 1446187745 | 3450 | 3455 | 3455 | 3445 | 1596 |
| 524 | 20240613 | 101500 | 1440676910 | 3455 | 3445 | 3455 | 3445 | 305 |
| 525 | 20240613 | 101400 | 1439624665 | 3440 | 3455 | 3455 | 3440 | 7281 |
| 526 | 20240613 | 101300 | 1414515235 | 3450 | 3450 | 3450 | 3450 | 685 |
| 527 | 20240613 | 101200 | 1412151985 | 3450 | 3450 | 3450 | 3450 | 1428 |
| 528 | 20240613 | 101100 | 1407225385 | 3445 | 3445 | 3450 | 3445 | 73 |
| 529 | 20240613 | 101000 | 1406973830 | 3445 | 3445 | 3445 | 3445 | 4604 |
| 530 | 20240613 | 100900 | 1391113050 | 3445 | 3450 | 3450 | 3445 | 1375 |
| 531 | 20240613 | 100800 | 1386375075 | 3455 | 3450 | 3455 | 3440 | 2492 |
| 532 | 20240613 | 100700 | 1377782580 | 3445 | 3445 | 3445 | 3445 | 2201 |
| 533 | 20240613 | 100600 | 1370200135 | 3445 | 3450 | 3450 | 3445 | 1006 |
| 534 | 20240613 | 100500 | 1366734440 | 3450 | 3445 | 3450 | 3440 | 2465 |
| 535 | 20240613 | 100400 | 1358247075 | 3445 | 3460 | 3460 | 3445 | 1519 |
| 536 | 20240613 | 100300 | 1353005760 | 3460 | 3470 | 3470 | 3450 | 2789 |
| 537 | 20240613 | 100200 | 1343358290 | 3470 | 3450 | 3470 | 3450 | 6354 |
| 538 | 20240613 | 100100 | 1321387630 | 3460 | 3460 | 3465 | 3455 | 3567 |
| 539 | 20240613 | 100000 | 1309036800 | 3465 | 3445 | 3465 | 3445 | 1884 |
| 540 | 20240613 | 095900 | 1302532705 | 3440 | 3455 | 3465 | 3440 | 6258 |
| 541 | 20240613 | 095800 | 1280960120 | 3455 | 3465 | 3480 | 3455 | 13096 |
| 542 | 20240613 | 095700 | 1235586005 | 3465 | 3455 | 3470 | 3450 | 9190 |
| 543 | 20240613 | 095600 | 1203780210 | 3455 | 3460 | 3460 | 3450 | 5851 |
| 544 | 20240613 | 095500 | 1183549020 | 3445 | 3435 | 3455 | 3435 | 24574 |
| 545 | 20240613 | 095400 | 1098888880 | 3435 | 3435 | 3435 | 3435 | 1561 |
| 546 | 20240613 | 095300 | 1093526845 | 3435 | 3430 | 3435 | 3430 | 3199 |
| 547 | 20240613 | 095200 | 1082553410 | 3430 | 3430 | 3435 | 3430 | 4649 |
| 548 | 20240613 | 095100 | 1066606340 | 3435 | 3440 | 3440 | 3425 | 548 |
| 549 | 20240613 | 095000 | 1064721845 | 3430 | 3430 | 3440 | 3430 | 1631 |
| 550 | 20240613 | 094900 | 1059127305 | 3435 | 3435 | 3440 | 3430 | 1303 |
| 551 | 20240613 | 094800 | 1054655960 | 3430 | 3435 | 3445 | 3430 | 2522 |
| 552 | 20240613 | 094700 | 1045988235 | 3435 | 3430 | 3435 | 3425 | 8082 |
| 553 | 20240613 | 094600 | 1018273190 | 3430 | 3435 | 3435 | 3430 | 3880 |
| 554 | 20240613 | 094500 | 1004960940 | 3435 | 3435 | 3435 | 3435 | 1364 |
| 555 | 20240613 | 094400 | 1000275600 | 3435 | 3435 | 3435 | 3435 | 1666 |
| 556 | 20240613 | 094300 | 994552890 | 3440 | 3440 | 3440 | 3435 | 304 |
| 557 | 20240613 | 094200 | 993507380 | 3435 | 3440 | 3440 | 3435 | 1104 |
| 558 | 20240613 | 094100 | 989710120 | 3440 | 3440 | 3445 | 3440 | 3366 |
| 559 | 20240613 | 094000 | 978130830 | 3445 | 3440 | 3445 | 3440 | 5866 |
| 560 | 20240613 | 093900 | 957948345 | 3435 | 3445 | 3445 | 3435 | 2812 |
| 561 | 20240613 | 093800 | 948280690 | 3450 | 3445 | 3450 | 3445 | 6568 |
| 562 | 20240613 | 093700 | 925627930 | 3445 | 3440 | 3445 | 3440 | 3264 |
| 563 | 20240613 | 093600 | 914391240 | 3430 | 3440 | 3445 | 3430 | 13007 |
| 564 | 20240613 | 093500 | 869655790 | 3445 | 3450 | 3450 | 3445 | 15040 |
| 565 | 20240613 | 093400 | 817840055 | 3450 | 3435 | 3450 | 3435 | 15754 |
| 566 | 20240613 | 093300 | 763659430 | 3430 | 3425 | 3430 | 3425 | 6539 |
| 567 | 20240613 | 093200 | 741233030 | 3425 | 3425 | 3430 | 3420 | 5612 |
| 568 | 20240613 | 093100 | 722005785 | 3425 | 3425 | 3425 | 3420 | 3532 |
| 569 | 20240613 | 093000 | 709918920 | 3425 | 3430 | 3430 | 3425 | 2904 |
| 570 | 20240613 | 092900 | 699966335 | 3425 | 3430 | 3430 | 3425 | 2274 |
| 571 | 20240613 | 092800 | 692174395 | 3425 | 3425 | 3425 | 3420 | 6016 |
| 572 | 20240613 | 092700 | 671578995 | 3425 | 3420 | 3430 | 3420 | 2191 |
| 573 | 20240613 | 092600 | 664078185 | 3420 | 3415 | 3420 | 3415 | 5587 |
| 574 | 20240613 | 092500 | 644971805 | 3415 | 3415 | 3420 | 3415 | 1426 |
| 575 | 20240613 | 092400 | 640100570 | 3415 | 3425 | 3425 | 3410 | 4775 |
| 576 | 20240613 | 092300 | 623766735 | 3430 | 3420 | 3430 | 3420 | 4270 |
| 577 | 20240613 | 092200 | 609157375 | 3420 | 3420 | 3420 | 3405 | 6300 |
| 578 | 20240613 | 092100 | 587641590 | 3420 | 3405 | 3425 | 3390 | 17487 |
| 579 | 20240613 | 092000 | 528018020 | 3400 | 3400 | 3400 | 3390 | 3644 |
| 580 | 20240613 | 091900 | 515651240 | 3390 | 3395 | 3400 | 3390 | 3045 |
| 581 | 20240613 | 091800 | 505312845 | 3400 | 3390 | 3400 | 3390 | 60 |
| 582 | 20240613 | 091700 | 505109405 | 3385 | 3395 | 3395 | 3385 | 3399 |
| 583 | 20240613 | 091600 | 493593055 | 3395 | 3390 | 3395 | 3385 | 4144 |
| 584 | 20240613 | 091500 | 479553580 | 3390 | 3400 | 3400 | 3390 | 4381 |
| 585 | 20240613 | 091400 | 464689690 | 3400 | 3390 | 3400 | 3390 | 8555 |
| 586 | 20240613 | 091300 | 435608115 | 3390 | 3380 | 3390 | 3380 | 7179 |
| 587 | 20240613 | 091200 | 411320335 | 3380 | 3380 | 3385 | 3380 | 4901 |
| 588 | 20240613 | 091100 | 394754870 | 3380 | 3395 | 3395 | 3380 | 8173 |
| 589 | 20240613 | 091000 | 367069090 | 3395 | 3400 | 3400 | 3395 | 5611 |
| 590 | 20240613 | 090900 | 348016330 | 3400 | 3395 | 3400 | 3395 | 8490 |
| 591 | 20240613 | 090800 | 319165470 | 3395 | 3395 | 3400 | 3395 | 3379 |
| 592 | 20240613 | 090700 | 307688605 | 3395 | 3405 | 3405 | 3395 | 889 |
| 593 | 20240613 | 090600 | 304665745 | 3405 | 3395 | 3405 | 3390 | 4086 |
| 594 | 20240613 | 090500 | 290781195 | 3395 | 3400 | 3400 | 3385 | 7890 |
| 595 | 20240613 | 090400 | 264020070 | 3395 | 3410 | 3410 | 3395 | 6406 |
| 596 | 20240613 | 090300 | 242226175 | 3410 | 3405 | 3410 | 3400 | 3225 |
| 597 | 20240613 | 090200 | 231253225 | 3400 | 3385 | 3415 | 3385 | 9371 |
| 598 | 20240613 | 090100 | 199343915 | 3385 | 3405 | 3410 | 3385 | 20331 |
| 599 | 20240613 | 090000 | 130378535 | 3400 | 3400 | 3415 | 3395 | 37211 |