30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 190200 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 104063 |
| 3 | 20240621 | 190100 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 4 | 20240621 | 190000 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 5 | 20240621 | 185900 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 6 | 20240621 | 185800 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 7 | 20240621 | 185700 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 8 | 20240621 | 185600 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 9 | 20240621 | 185500 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 10 | 20240621 | 185400 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 11 | 20240621 | 185300 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 12 | 20240621 | 185200 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 13 | 20240621 | 185100 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 14 | 20240621 | 185000 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 15 | 20240621 | 184900 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 16 | 20240621 | 184800 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 17 | 20240621 | 184700 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 18 | 20240621 | 184600 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 19 | 20240621 | 184500 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 20 | 20240621 | 184400 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 21 | 20240621 | 184300 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 22 | 20240621 | 184200 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 23 | 20240621 | 184100 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 24 | 20240621 | 184000 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 25 | 20240621 | 183900 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 26 | 20240621 | 183800 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 27 | 20240621 | 183700 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 28 | 20240621 | 183600 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 29 | 20240621 | 183500 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 30 | 20240621 | 183400 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 31 | 20240621 | 183300 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 32 | 20240621 | 183200 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 104063 |
| 33 | 20240621 | 183100 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 34 | 20240621 | 183000 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 35 | 20240621 | 182900 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 36 | 20240621 | 182800 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 37 | 20240621 | 182700 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 38 | 20240621 | 182600 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 39 | 20240621 | 182500 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 40 | 20240621 | 182400 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 41 | 20240621 | 182300 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 42 | 20240621 | 182200 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 43 | 20240621 | 182100 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 44 | 20240621 | 182000 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 45 | 20240621 | 181900 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 46 | 20240621 | 181800 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 47 | 20240621 | 181700 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 48 | 20240621 | 181600 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 49 | 20240621 | 181500 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 50 | 20240621 | 181400 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 51 | 20240621 | 181300 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 52 | 20240621 | 181200 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 53 | 20240621 | 181100 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 54 | 20240621 | 181000 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 55 | 20240621 | 180900 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 56 | 20240621 | 180800 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 57 | 20240621 | 180700 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 58 | 20240621 | 180600 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 59 | 20240621 | 180500 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 60 | 20240621 | 180400 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 61 | 20240621 | 180300 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 62 | 20240621 | 180200 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 104063 |
| 63 | 20240621 | 180100 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 64 | 20240621 | 180000 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 65 | 20240621 | 175900 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 66 | 20240621 | 175800 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 67 | 20240621 | 175700 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 68 | 20240621 | 175600 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 69 | 20240621 | 175500 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 70 | 20240621 | 175400 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 71 | 20240621 | 175300 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 72 | 20240621 | 175200 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 73 | 20240621 | 175100 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 74 | 20240621 | 175000 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 75 | 20240621 | 174900 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 76 | 20240621 | 174800 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 77 | 20240621 | 174700 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 78 | 20240621 | 174600 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 79 | 20240621 | 174500 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 80 | 20240621 | 174400 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 81 | 20240621 | 174300 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 82 | 20240621 | 174200 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 83 | 20240621 | 174100 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 84 | 20240621 | 174000 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 85 | 20240621 | 173900 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 86 | 20240621 | 173800 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 87 | 20240621 | 173700 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 88 | 20240621 | 173600 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 89 | 20240621 | 173500 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 90 | 20240621 | 173400 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 91 | 20240621 | 173300 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 92 | 20240621 | 173200 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 104063 |
| 93 | 20240621 | 173100 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 94 | 20240621 | 173000 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 95 | 20240621 | 172900 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 96 | 20240621 | 172800 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 97 | 20240621 | 172700 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 98 | 20240621 | 172600 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 99 | 20240621 | 172500 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 100 | 20240621 | 172400 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 101 | 20240621 | 172300 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 102 | 20240621 | 172200 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 103 | 20240621 | 172100 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 104 | 20240621 | 172000 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 105 | 20240621 | 171900 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 106 | 20240621 | 171800 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 107 | 20240621 | 171700 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 108 | 20240621 | 171600 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 109 | 20240621 | 171500 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 110 | 20240621 | 171400 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 111 | 20240621 | 171300 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 112 | 20240621 | 171200 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 113 | 20240621 | 171100 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 114 | 20240621 | 171000 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 115 | 20240621 | 170900 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 116 | 20240621 | 170800 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 117 | 20240621 | 170700 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 118 | 20240621 | 170600 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 119 | 20240621 | 170500 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 120 | 20240621 | 170400 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 121 | 20240621 | 170300 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 122 | 20240621 | 170200 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 104063 |
| 123 | 20240621 | 170100 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 124 | 20240621 | 170000 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 125 | 20240621 | 165900 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 126 | 20240621 | 165800 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 127 | 20240621 | 165700 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 128 | 20240621 | 165600 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 129 | 20240621 | 165500 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 130 | 20240621 | 165400 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 131 | 20240621 | 165300 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 132 | 20240621 | 165200 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 133 | 20240621 | 165100 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 134 | 20240621 | 165000 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 135 | 20240621 | 164900 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 136 | 20240621 | 164800 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 137 | 20240621 | 164700 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 138 | 20240621 | 164600 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 139 | 20240621 | 164500 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 140 | 20240621 | 164400 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 141 | 20240621 | 164300 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 142 | 20240621 | 164200 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 143 | 20240621 | 164100 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 144 | 20240621 | 164000 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 145 | 20240621 | 163900 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 146 | 20240621 | 163800 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 147 | 20240621 | 163700 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 148 | 20240621 | 163600 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 149 | 20240621 | 163500 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 150 | 20240621 | 163400 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 151 | 20240621 | 163300 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 152 | 20240621 | 163200 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 104063 |
| 153 | 20240621 | 163100 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 154 | 20240621 | 163000 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 155 | 20240621 | 162900 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 156 | 20240621 | 162800 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 157 | 20240621 | 162700 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 158 | 20240621 | 162600 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 159 | 20240621 | 162500 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 160 | 20240621 | 162400 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 161 | 20240621 | 162300 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 162 | 20240621 | 162200 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 163 | 20240621 | 162100 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 164 | 20240621 | 162000 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 165 | 20240621 | 161900 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 166 | 20240621 | 161800 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 167 | 20240621 | 161700 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 168 | 20240621 | 161600 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 169 | 20240621 | 161500 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 170 | 20240621 | 161400 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 171 | 20240621 | 161300 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 172 | 20240621 | 161200 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 173 | 20240621 | 161100 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 174 | 20240621 | 161000 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 175 | 20240621 | 160900 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 176 | 20240621 | 160800 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 177 | 20240621 | 160700 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 178 | 20240621 | 160600 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 179 | 20240621 | 160500 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 180 | 20240621 | 160400 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 181 | 20240621 | 160300 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 182 | 20240621 | 160200 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 104063 |
| 183 | 20240621 | 160100 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 184 | 20240621 | 160000 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 185 | 20240621 | 155900 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 186 | 20240621 | 155800 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 187 | 20240621 | 155700 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 188 | 20240621 | 155600 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 189 | 20240621 | 155500 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 190 | 20240621 | 155400 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 191 | 20240621 | 155300 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 192 | 20240621 | 155200 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 193 | 20240621 | 155100 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 194 | 20240621 | 155000 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 195 | 20240621 | 154900 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 196 | 20240621 | 154800 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 197 | 20240621 | 154700 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 198 | 20240621 | 154600 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 199 | 20240621 | 154500 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 200 | 20240621 | 154400 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 201 | 20240621 | 154300 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 202 | 20240621 | 154200 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 203 | 20240621 | 154100 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 204 | 20240621 | 154000 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 205 | 20240621 | 153900 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 206 | 20240621 | 153800 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 207 | 20240621 | 153700 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 208 | 20240621 | 153600 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 209 | 20240621 | 153500 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 210 | 20240621 | 153400 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 211 | 20240621 | 153300 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 212 | 20240621 | 153200 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 104063 |
| 213 | 20240621 | 153100 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 214 | 20240621 | 153000 | 2690322680 | 2280 | 2280 | 2280 | 2280 | 104063 |
| 215 | 20240621 | 152900 | 2453059040 | 2260 | 2260 | 2260 | 2260 | 0 |
| 216 | 20240621 | 152800 | 2453059040 | 2260 | 2260 | 2260 | 2260 | 0 |
| 217 | 20240621 | 152700 | 2453059040 | 2260 | 2260 | 2260 | 2260 | 0 |
| 218 | 20240621 | 152600 | 2453059040 | 2260 | 2260 | 2260 | 2260 | 0 |
| 219 | 20240621 | 152500 | 2453059040 | 2260 | 2260 | 2260 | 2260 | 0 |
| 220 | 20240621 | 152400 | 2453059040 | 2260 | 2260 | 2260 | 2260 | 0 |
| 221 | 20240621 | 152300 | 2453059040 | 2260 | 2260 | 2260 | 2260 | 0 |
| 222 | 20240621 | 152200 | 2453059040 | 2260 | 2260 | 2260 | 2260 | 0 |
| 223 | 20240621 | 152100 | 2453059040 | 2260 | 2260 | 2260 | 2260 | 0 |
| 224 | 20240621 | 152000 | 2453059040 | 2260 | 2260 | 2260 | 2260 | 0 |
| 225 | 20240621 | 151900 | 2453059040 | 2260 | 2255 | 2265 | 2255 | 27633 |
| 226 | 20240621 | 151800 | 2390611115 | 2255 | 2250 | 2255 | 2250 | 1617 |
| 227 | 20240621 | 151700 | 2386966325 | 2250 | 2245 | 2250 | 2245 | 1206 |
| 228 | 20240621 | 151600 | 2384258830 | 2250 | 2245 | 2255 | 2245 | 5675 |
| 229 | 20240621 | 151500 | 2371503280 | 2250 | 2250 | 2255 | 2250 | 6834 |
| 230 | 20240621 | 151400 | 2356126025 | 2255 | 2260 | 2260 | 2255 | 8925 |
| 231 | 20240621 | 151300 | 2335990400 | 2260 | 2255 | 2260 | 2255 | 3903 |
| 232 | 20240621 | 151200 | 2327170785 | 2260 | 2265 | 2265 | 2255 | 11390 |
| 233 | 20240621 | 151100 | 2301402620 | 2265 | 2265 | 2265 | 2255 | 17350 |
| 234 | 20240621 | 151000 | 2262168480 | 2270 | 2250 | 2270 | 2250 | 42350 |
| 235 | 20240621 | 150900 | 2166393585 | 2250 | 2240 | 2255 | 2240 | 40242 |
| 236 | 20240621 | 150800 | 2075909670 | 2245 | 2235 | 2245 | 2235 | 2385 |
| 237 | 20240621 | 150700 | 2070563140 | 2235 | 2245 | 2245 | 2235 | 905 |
| 238 | 20240621 | 150600 | 2068535970 | 2245 | 2235 | 2245 | 2235 | 14738 |
| 239 | 20240621 | 150500 | 2035525445 | 2240 | 2235 | 2240 | 2235 | 3043 |
| 240 | 20240621 | 150400 | 2028718050 | 2235 | 2235 | 2235 | 2235 | 1300 |
| 241 | 20240621 | 150300 | 2025812550 | 2235 | 2230 | 2235 | 2220 | 7695 |
| 242 | 20240621 | 150200 | 2008638375 | 2235 | 2225 | 2235 | 2225 | 3136 |
| 243 | 20240621 | 150100 | 2001644355 | 2225 | 2230 | 2230 | 2225 | 2811 |
| 244 | 20240621 | 150000 | 1995377825 | 2230 | 2225 | 2230 | 2220 | 1116 |
| 245 | 20240621 | 145900 | 1992895310 | 2225 | 2220 | 2225 | 2220 | 9 |
| 246 | 20240621 | 145800 | 1992875305 | 2230 | 2230 | 2230 | 2230 | 5 |
| 247 | 20240621 | 145700 | 1992864155 | 2225 | 2225 | 2225 | 2225 | 1698 |
| 248 | 20240621 | 145600 | 1989086105 | 2225 | 2225 | 2225 | 2225 | 1453 |
| 249 | 20240621 | 145500 | 1985853180 | 2230 | 2230 | 2230 | 2230 | 410 |
| 250 | 20240621 | 145400 | 1984938880 | 2230 | 2230 | 2230 | 2230 | 55 |
| 251 | 20240621 | 145300 | 1984816230 | 2230 | 2225 | 2230 | 2225 | 2586 |
| 252 | 20240621 | 145200 | 1979062355 | 2225 | 2225 | 2225 | 2220 | 58 |
| 253 | 20240621 | 145100 | 1978933555 | 2220 | 2220 | 2220 | 2220 | 0 |
| 254 | 20240621 | 145000 | 1978933555 | 2220 | 2220 | 2220 | 2220 | 10 |
| 255 | 20240621 | 144900 | 1978911355 | 2220 | 2220 | 2220 | 2220 | 2751 |
| 256 | 20240621 | 144800 | 1972804135 | 2225 | 2220 | 2225 | 2220 | 560 |
| 257 | 20240621 | 144700 | 1971560685 | 2220 | 2220 | 2220 | 2220 | 315 |
| 258 | 20240621 | 144600 | 1970861385 | 2225 | 2225 | 2225 | 2225 | 2000 |
| 259 | 20240621 | 144500 | 1966411385 | 2230 | 2230 | 2230 | 2230 | 3 |
| 260 | 20240621 | 144400 | 1966404695 | 2230 | 2230 | 2230 | 2230 | 222 |
| 261 | 20240621 | 144300 | 1965909635 | 2230 | 2225 | 2230 | 2225 | 1550 |
| 262 | 20240621 | 144200 | 1962458635 | 2230 | 2225 | 2230 | 2225 | 2419 |
| 263 | 20240621 | 144100 | 1957076215 | 2225 | 2220 | 2225 | 2220 | 2808 |
| 264 | 20240621 | 144000 | 1950828540 | 2220 | 2220 | 2220 | 2220 | 3000 |
| 265 | 20240621 | 143900 | 1944168540 | 2220 | 2220 | 2220 | 2220 | 724 |
| 266 | 20240621 | 143800 | 1942561260 | 2225 | 2225 | 2225 | 2225 | 300 |
| 267 | 20240621 | 143700 | 1941893760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 268 | 20240621 | 143600 | 1941893760 | 2225 | 2225 | 2225 | 2225 | 313 |
| 269 | 20240621 | 143500 | 1941197335 | 2220 | 2220 | 2220 | 2220 | 920 |
| 270 | 20240621 | 143400 | 1939154935 | 2220 | 2220 | 2220 | 2220 | 1925 |
| 271 | 20240621 | 143300 | 1934881435 | 2220 | 2220 | 2220 | 2220 | 70 |
| 272 | 20240621 | 143200 | 1934726035 | 2220 | 2220 | 2220 | 2220 | 744 |
| 273 | 20240621 | 143100 | 1933074355 | 2220 | 2230 | 2230 | 2220 | 1028 |
| 274 | 20240621 | 143000 | 1930791635 | 2230 | 2230 | 2230 | 2230 | 300 |
| 275 | 20240621 | 142900 | 1930122635 | 2230 | 2230 | 2230 | 2230 | 2 |
| 276 | 20240621 | 142800 | 1930118175 | 2230 | 2230 | 2230 | 2230 | 32 |
| 277 | 20240621 | 142700 | 1930046815 | 2225 | 2225 | 2225 | 2220 | 9427 |
| 278 | 20240621 | 142600 | 1909072840 | 2225 | 2225 | 2225 | 2225 | 448 |
| 279 | 20240621 | 142500 | 1908076040 | 2220 | 2220 | 2220 | 2220 | 37 |
| 280 | 20240621 | 142400 | 1907993900 | 2220 | 2225 | 2225 | 2220 | 475 |
| 281 | 20240621 | 142300 | 1906937900 | 2225 | 2225 | 2225 | 2225 | 23 |
| 282 | 20240621 | 142200 | 1906886725 | 2225 | 2220 | 2225 | 2220 | 2195 |
| 283 | 20240621 | 142100 | 1902013805 | 2220 | 2220 | 2220 | 2220 | 751 |
| 284 | 20240621 | 142000 | 1900346585 | 2225 | 2220 | 2225 | 2220 | 355 |
| 285 | 20240621 | 141900 | 1899558475 | 2220 | 2225 | 2225 | 2220 | 6641 |
| 286 | 20240621 | 141800 | 1884805485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 287 | 20240621 | 141700 | 1884805485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 288 | 20240621 | 141600 | 1884805485 | 2225 | 2225 | 2225 | 2220 | 1059 |
| 289 | 20240621 | 141500 | 1882449220 | 2220 | 2225 | 2225 | 2220 | 2863 |
| 290 | 20240621 | 141400 | 1876083150 | 2225 | 2220 | 2225 | 2220 | 316 |
| 291 | 20240621 | 141300 | 1875381320 | 2225 | 2220 | 2225 | 2220 | 113 |
| 292 | 20240621 | 141200 | 1875130435 | 2225 | 2220 | 2225 | 2220 | 510 |
| 293 | 20240621 | 141100 | 1873998185 | 2225 | 2225 | 2225 | 2220 | 11185 |
| 294 | 20240621 | 141000 | 1849166455 | 2225 | 2225 | 2225 | 2225 | 717 |
| 295 | 20240621 | 140900 | 1847571130 | 2225 | 2225 | 2225 | 2225 | 194 |
| 296 | 20240621 | 140800 | 1847139480 | 2225 | 2225 | 2225 | 2225 | 0 |
| 297 | 20240621 | 140700 | 1847139480 | 2225 | 2225 | 2225 | 2220 | 5963 |
| 298 | 20240621 | 140600 | 1833877030 | 2230 | 2225 | 2230 | 2225 | 430 |
| 299 | 20240621 | 140500 | 1832918630 | 2225 | 2225 | 2225 | 2225 | 220 |
| 300 | 20240621 | 140400 | 1832429130 | 2235 | 2235 | 2235 | 2235 | 0 |
| 301 | 20240621 | 140300 | 1832429130 | 2235 | 2235 | 2235 | 2235 | 79 |
| 302 | 20240621 | 140200 | 1832252565 | 2235 | 2230 | 2235 | 2230 | 11861 |
| 303 | 20240621 | 140100 | 1805800030 | 2230 | 2225 | 2230 | 2225 | 299 |
| 304 | 20240621 | 140000 | 1805134530 | 2225 | 2235 | 2235 | 2225 | 12099 |
| 305 | 20240621 | 135900 | 1778190160 | 2235 | 2235 | 2235 | 2235 | 357 |
| 306 | 20240621 | 135800 | 1777392265 | 2235 | 2235 | 2235 | 2235 | 0 |
| 307 | 20240621 | 135700 | 1777392265 | 2235 | 2235 | 2235 | 2235 | 1214 |
| 308 | 20240621 | 135600 | 1774678975 | 2235 | 2235 | 2235 | 2235 | 682 |
| 309 | 20240621 | 135500 | 1773154705 | 2235 | 2235 | 2235 | 2235 | 1599 |
| 310 | 20240621 | 135400 | 1769580940 | 2240 | 2240 | 2240 | 2240 | 1000 |
| 311 | 20240621 | 135300 | 1767340940 | 2240 | 2235 | 2240 | 2235 | 313 |
| 312 | 20240621 | 135200 | 1766640320 | 2235 | 2240 | 2240 | 2235 | 307 |
| 313 | 20240621 | 135100 | 1765954125 | 2240 | 2240 | 2240 | 2240 | 572 |
| 314 | 20240621 | 135000 | 1764672845 | 2240 | 2240 | 2240 | 2240 | 36 |
| 315 | 20240621 | 134900 | 1764592205 | 2240 | 2240 | 2240 | 2240 | 1 |
| 316 | 20240621 | 134800 | 1764589965 | 2235 | 2235 | 2235 | 2235 | 463 |
| 317 | 20240621 | 134700 | 1763555160 | 2235 | 2235 | 2235 | 2235 | 1000 |
| 318 | 20240621 | 134600 | 1761320160 | 2235 | 2235 | 2235 | 2235 | 2422 |
| 319 | 20240621 | 134500 | 1755906990 | 2235 | 2235 | 2235 | 2235 | 50 |
| 320 | 20240621 | 134400 | 1755795240 | 2235 | 2240 | 2240 | 2235 | 208 |
| 321 | 20240621 | 134300 | 1755329430 | 2235 | 2235 | 2235 | 2235 | 2013 |
| 322 | 20240621 | 134200 | 1750830375 | 2230 | 2230 | 2230 | 2230 | 0 |
| 323 | 20240621 | 134100 | 1750830375 | 2230 | 2225 | 2230 | 2225 | 442 |
| 324 | 20240621 | 134000 | 1749845715 | 2230 | 2230 | 2230 | 2225 | 208 |
| 325 | 20240621 | 133900 | 1749382010 | 2225 | 2230 | 2230 | 2225 | 1427 |
| 326 | 20240621 | 133800 | 1746200465 | 2225 | 2220 | 2225 | 2220 | 335 |
| 327 | 20240621 | 133700 | 1745455095 | 2220 | 2220 | 2220 | 2220 | 107 |
| 328 | 20240621 | 133600 | 1745217555 | 2225 | 2220 | 2225 | 2220 | 116 |
| 329 | 20240621 | 133500 | 1744959870 | 2220 | 2220 | 2220 | 2220 | 136 |
| 330 | 20240621 | 133400 | 1744657950 | 2225 | 2225 | 2225 | 2225 | 0 |
| 331 | 20240621 | 133300 | 1744657950 | 2225 | 2220 | 2225 | 2220 | 1109 |
| 332 | 20240621 | 133200 | 1742193640 | 2220 | 2220 | 2220 | 2220 | 5000 |
| 333 | 20240621 | 133100 | 1731093640 | 2225 | 2225 | 2225 | 2225 | 247 |
| 334 | 20240621 | 133000 | 1730544065 | 2225 | 2225 | 2225 | 2225 | 5 |
| 335 | 20240621 | 132900 | 1730532940 | 2225 | 2225 | 2225 | 2225 | 12 |
| 336 | 20240621 | 132800 | 1730506240 | 2225 | 2225 | 2225 | 2225 | 137 |
| 337 | 20240621 | 132700 | 1730201415 | 2225 | 2230 | 2230 | 2225 | 57 |
| 338 | 20240621 | 132600 | 1730074340 | 2230 | 2220 | 2230 | 2220 | 179 |
| 339 | 20240621 | 132500 | 1729675710 | 2225 | 2225 | 2225 | 2225 | 50 |
| 340 | 20240621 | 132400 | 1729564460 | 2225 | 2225 | 2225 | 2225 | 92 |
| 341 | 20240621 | 132300 | 1729359760 | 2225 | 2225 | 2225 | 2225 | 2 |
| 342 | 20240621 | 132200 | 1729355310 | 2220 | 2230 | 2230 | 2220 | 21226 |
| 343 | 20240621 | 132100 | 1682194045 | 2235 | 2235 | 2235 | 2235 | 20 |
| 344 | 20240621 | 132000 | 1682149345 | 2235 | 2235 | 2235 | 2235 | 200 |
| 345 | 20240621 | 131900 | 1681702345 | 2230 | 2230 | 2230 | 2230 | 806 |
| 346 | 20240621 | 131800 | 1679904965 | 2235 | 2230 | 2235 | 2230 | 534 |
| 347 | 20240621 | 131700 | 1678713895 | 2240 | 2235 | 2240 | 2235 | 607 |
| 348 | 20240621 | 131600 | 1677357225 | 2240 | 2235 | 2240 | 2235 | 384 |
| 349 | 20240621 | 131500 | 1676498960 | 2235 | 2235 | 2235 | 2235 | 200 |
| 350 | 20240621 | 131400 | 1676051960 | 2235 | 2235 | 2235 | 2235 | 487 |
| 351 | 20240621 | 131300 | 1674963515 | 2235 | 2235 | 2235 | 2235 | 280 |
| 352 | 20240621 | 131200 | 1674337715 | 2235 | 2230 | 2235 | 2230 | 5207 |
| 353 | 20240621 | 131100 | 1662702355 | 2235 | 2235 | 2235 | 2235 | 49 |
| 354 | 20240621 | 131000 | 1662592840 | 2235 | 2235 | 2235 | 2235 | 0 |
| 355 | 20240621 | 130900 | 1662592840 | 2235 | 2240 | 2240 | 2235 | 4181 |
| 356 | 20240621 | 130800 | 1653234415 | 2240 | 2235 | 2240 | 2235 | 3402 |
| 357 | 20240621 | 130700 | 1645628370 | 2235 | 2235 | 2235 | 2235 | 269 |
| 358 | 20240621 | 130600 | 1645027155 | 2230 | 2230 | 2230 | 2230 | 0 |
| 359 | 20240621 | 130500 | 1645027155 | 2230 | 2230 | 2230 | 2230 | 1 |
| 360 | 20240621 | 130400 | 1645024925 | 2230 | 2235 | 2235 | 2230 | 304 |
| 361 | 20240621 | 130300 | 1644345505 | 2230 | 2230 | 2230 | 2230 | 428 |
| 362 | 20240621 | 130200 | 1643391065 | 2225 | 2230 | 2230 | 2225 | 1700 |
| 363 | 20240621 | 130100 | 1639607565 | 2230 | 2230 | 2230 | 2225 | 1021 |
| 364 | 20240621 | 130000 | 1637331315 | 2225 | 2230 | 2230 | 2225 | 230 |
| 365 | 20240621 | 125900 | 1636819360 | 2235 | 2235 | 2235 | 2235 | 0 |
| 366 | 20240621 | 125800 | 1636819360 | 2235 | 2235 | 2235 | 2235 | 5 |
| 367 | 20240621 | 125700 | 1636808185 | 2230 | 2230 | 2230 | 2230 | 35 |
| 368 | 20240621 | 125600 | 1636730135 | 2230 | 2230 | 2230 | 2230 | 0 |
| 369 | 20240621 | 125500 | 1636730135 | 2230 | 2230 | 2230 | 2230 | 109 |
| 370 | 20240621 | 125400 | 1636487065 | 2230 | 2235 | 2235 | 2230 | 188 |
| 371 | 20240621 | 125300 | 1636066890 | 2235 | 2235 | 2235 | 2235 | 3 |
| 372 | 20240621 | 125200 | 1636060185 | 2220 | 2220 | 2220 | 2220 | 0 |
| 373 | 20240621 | 125100 | 1636060185 | 2220 | 2220 | 2220 | 2220 | 0 |
| 374 | 20240621 | 125000 | 1636060185 | 2220 | 2225 | 2225 | 2220 | 125 |
| 375 | 20240621 | 124900 | 1635782680 | 2225 | 2225 | 2225 | 2225 | 732 |
| 376 | 20240621 | 124800 | 1634153980 | 2225 | 2225 | 2225 | 2225 | 0 |
| 377 | 20240621 | 124700 | 1634153980 | 2225 | 2230 | 2230 | 2225 | 4060 |
| 378 | 20240621 | 124600 | 1625110680 | 2235 | 2235 | 2235 | 2235 | 1 |
| 379 | 20240621 | 124500 | 1625108445 | 2235 | 2235 | 2235 | 2235 | 0 |
| 380 | 20240621 | 124400 | 1625108445 | 2235 | 2235 | 2235 | 2235 | 26 |
| 381 | 20240621 | 124300 | 1625050335 | 2240 | 2240 | 2240 | 2240 | 0 |
| 382 | 20240621 | 124200 | 1625050335 | 2240 | 2240 | 2240 | 2240 | 1 |
| 383 | 20240621 | 124100 | 1625048095 | 2230 | 2230 | 2230 | 2230 | 1696 |
| 384 | 20240621 | 124000 | 1621266015 | 2230 | 2240 | 2240 | 2230 | 8720 |
| 385 | 20240621 | 123900 | 1601778700 | 2240 | 2240 | 2240 | 2240 | 1980 |
| 386 | 20240621 | 123800 | 1597343500 | 2240 | 2240 | 2240 | 2240 | 11114 |
| 387 | 20240621 | 123700 | 1572448140 | 2245 | 2250 | 2250 | 2245 | 5147 |
| 388 | 20240621 | 123600 | 1560893120 | 2250 | 2245 | 2250 | 2245 | 2128 |
| 389 | 20240621 | 123500 | 1556115755 | 2250 | 2250 | 2250 | 2245 | 311 |
| 390 | 20240621 | 123400 | 1555417245 | 2250 | 2240 | 2250 | 2240 | 213 |
| 391 | 20240621 | 123300 | 1554939005 | 2245 | 2240 | 2245 | 2240 | 21047 |
| 392 | 20240621 | 123200 | 1507693485 | 2240 | 2240 | 2240 | 2235 | 20 |
| 393 | 20240621 | 123100 | 1507648690 | 2245 | 2235 | 2245 | 2235 | 2 |
| 394 | 20240621 | 123000 | 1507644210 | 2235 | 2240 | 2240 | 2235 | 1627 |
| 395 | 20240621 | 122900 | 1504001435 | 2240 | 2240 | 2245 | 2240 | 4026 |
| 396 | 20240621 | 122800 | 1494967240 | 2240 | 2240 | 2240 | 2240 | 1284 |
| 397 | 20240621 | 122700 | 1492091080 | 2240 | 2240 | 2240 | 2240 | 17 |
| 398 | 20240621 | 122600 | 1492053000 | 2240 | 2240 | 2240 | 2240 | 100 |
| 399 | 20240621 | 122500 | 1491829000 | 2235 | 2240 | 2240 | 2235 | 249 |
| 400 | 20240621 | 122400 | 1491271740 | 2240 | 2240 | 2240 | 2240 | 172 |
| 401 | 20240621 | 122300 | 1490886460 | 2240 | 2240 | 2240 | 2240 | 2031 |
| 402 | 20240621 | 122200 | 1486337020 | 2245 | 2245 | 2245 | 2235 | 985 |
| 403 | 20240621 | 122100 | 1484128820 | 2245 | 2235 | 2250 | 2235 | 24279 |
| 404 | 20240621 | 122000 | 1429669230 | 2235 | 2230 | 2235 | 2220 | 9414 |
| 405 | 20240621 | 121900 | 1408650210 | 2235 | 2230 | 2235 | 2225 | 506 |
| 406 | 20240621 | 121800 | 1407523690 | 2230 | 2230 | 2230 | 2230 | 10 |
| 407 | 20240621 | 121700 | 1407501390 | 2235 | 2235 | 2235 | 2235 | 100 |
| 408 | 20240621 | 121600 | 1407277890 | 2225 | 2235 | 2235 | 2225 | 4739 |
| 409 | 20240621 | 121500 | 1396697110 | 2235 | 2235 | 2235 | 2235 | 1803 |
| 410 | 20240621 | 121400 | 1392667405 | 2235 | 2235 | 2235 | 2235 | 10 |
| 411 | 20240621 | 121300 | 1392645055 | 2235 | 2240 | 2240 | 2235 | 737 |
| 412 | 20240621 | 121200 | 1390997355 | 2240 | 2240 | 2240 | 2240 | 397 |
| 413 | 20240621 | 121100 | 1390108075 | 2240 | 2240 | 2240 | 2240 | 11 |
| 414 | 20240621 | 121000 | 1390083435 | 2240 | 2240 | 2240 | 2240 | 190 |
| 415 | 20240621 | 120900 | 1389657835 | 2235 | 2240 | 2240 | 2230 | 1359 |
| 416 | 20240621 | 120800 | 1386624340 | 2240 | 2235 | 2240 | 2235 | 1819 |
| 417 | 20240621 | 120700 | 1382558555 | 2235 | 2230 | 2235 | 2230 | 2454 |
| 418 | 20240621 | 120600 | 1377085315 | 2230 | 2230 | 2230 | 2230 | 132 |
| 419 | 20240621 | 120500 | 1376790955 | 2230 | 2220 | 2230 | 2220 | 3274 |
| 420 | 20240621 | 120400 | 1369505360 | 2220 | 2220 | 2220 | 2220 | 0 |
| 421 | 20240621 | 120300 | 1369505360 | 2220 | 2225 | 2225 | 2220 | 540 |
| 422 | 20240621 | 120200 | 1368306360 | 2220 | 2225 | 2225 | 2220 | 269 |
| 423 | 20240621 | 120100 | 1367707880 | 2225 | 2225 | 2225 | 2225 | 0 |
| 424 | 20240621 | 120000 | 1367707880 | 2225 | 2220 | 2225 | 2220 | 172 |
| 425 | 20240621 | 115900 | 1367325620 | 2215 | 2220 | 2220 | 2215 | 460 |
| 426 | 20240621 | 115800 | 1366304460 | 2225 | 2220 | 2225 | 2220 | 3216 |
| 427 | 20240621 | 115700 | 1359164905 | 2220 | 2220 | 2220 | 2220 | 50 |
| 428 | 20240621 | 115600 | 1359053905 | 2220 | 2220 | 2220 | 2220 | 0 |
| 429 | 20240621 | 115500 | 1359053905 | 2220 | 2220 | 2220 | 2220 | 2 |
| 430 | 20240621 | 115400 | 1359049465 | 2220 | 2220 | 2220 | 2220 | 432 |
| 431 | 20240621 | 115300 | 1358090425 | 2220 | 2220 | 2220 | 2220 | 200 |
| 432 | 20240621 | 115200 | 1357646425 | 2220 | 2220 | 2220 | 2220 | 1 |
| 433 | 20240621 | 115100 | 1357644205 | 2220 | 2220 | 2220 | 2220 | 0 |
| 434 | 20240621 | 115000 | 1357644205 | 2220 | 2220 | 2220 | 2220 | 510 |
| 435 | 20240621 | 114900 | 1356512005 | 2220 | 2220 | 2220 | 2220 | 135 |
| 436 | 20240621 | 114800 | 1356212305 | 2220 | 2220 | 2220 | 2220 | 731 |
| 437 | 20240621 | 114700 | 1354589485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 438 | 20240621 | 114600 | 1354589485 | 2225 | 2225 | 2225 | 2225 | 482 |
| 439 | 20240621 | 114500 | 1353517035 | 2225 | 2225 | 2225 | 2225 | 0 |
| 440 | 20240621 | 114400 | 1353517035 | 2225 | 2225 | 2225 | 2220 | 5520 |
| 441 | 20240621 | 114300 | 1341249970 | 2225 | 2225 | 2225 | 2225 | 9 |
| 442 | 20240621 | 114200 | 1341229945 | 2220 | 2220 | 2220 | 2220 | 0 |
| 443 | 20240621 | 114100 | 1341229945 | 2220 | 2220 | 2220 | 2220 | 640 |
| 444 | 20240621 | 114000 | 1339809145 | 2225 | 2225 | 2225 | 2225 | 1033 |
| 445 | 20240621 | 113900 | 1337510720 | 2225 | 2225 | 2225 | 2225 | 2 |
| 446 | 20240621 | 113800 | 1337506270 | 2225 | 2225 | 2225 | 2225 | 10 |
| 447 | 20240621 | 113700 | 1337484020 | 2225 | 2225 | 2225 | 2225 | 160 |
| 448 | 20240621 | 113600 | 1337128020 | 2220 | 2220 | 2220 | 2220 | 0 |
| 449 | 20240621 | 113500 | 1337128020 | 2220 | 2220 | 2220 | 2220 | 1201 |
| 450 | 20240621 | 113400 | 1334461800 | 2215 | 2215 | 2215 | 2215 | 1139 |
| 451 | 20240621 | 113300 | 1331938915 | 2220 | 2220 | 2220 | 2220 | 15 |
| 452 | 20240621 | 113200 | 1331905615 | 2215 | 2215 | 2215 | 2215 | 609 |
| 453 | 20240621 | 113100 | 1330556680 | 2220 | 2215 | 2220 | 2215 | 4485 |
| 454 | 20240621 | 113000 | 1320622320 | 2225 | 2225 | 2225 | 2225 | 111 |
| 455 | 20240621 | 112900 | 1320375345 | 2220 | 2220 | 2220 | 2220 | 1390 |
| 456 | 20240621 | 112800 | 1317289545 | 2220 | 2220 | 2220 | 2220 | 656 |
| 457 | 20240621 | 112700 | 1315833225 | 2220 | 2220 | 2220 | 2220 | 68 |
| 458 | 20240621 | 112600 | 1315682265 | 2225 | 2220 | 2225 | 2220 | 2869 |
| 459 | 20240621 | 112500 | 1309310585 | 2225 | 2225 | 2225 | 2225 | 13 |
| 460 | 20240621 | 112400 | 1309281660 | 2225 | 2225 | 2225 | 2225 | 10 |
| 461 | 20240621 | 112300 | 1309259410 | 2225 | 2225 | 2225 | 2225 | 1426 |
| 462 | 20240621 | 112200 | 1306086560 | 2225 | 2225 | 2225 | 2220 | 530 |
| 463 | 20240621 | 112100 | 1304908810 | 2220 | 2220 | 2220 | 2220 | 320 |
| 464 | 20240621 | 112000 | 1304198410 | 2230 | 2230 | 2230 | 2230 | 22 |
| 465 | 20240621 | 111900 | 1304149350 | 2230 | 2230 | 2230 | 2230 | 5 |
| 466 | 20240621 | 111800 | 1304138200 | 2220 | 2220 | 2220 | 2220 | 95 |
| 467 | 20240621 | 111700 | 1303927300 | 2220 | 2230 | 2230 | 2220 | 1478 |
| 468 | 20240621 | 111600 | 1300631380 | 2230 | 2230 | 2230 | 2230 | 1005 |
| 469 | 20240621 | 111500 | 1298390230 | 2230 | 2230 | 2230 | 2230 | 1 |
| 470 | 20240621 | 111400 | 1298388000 | 2230 | 2225 | 2230 | 2225 | 2884 |
| 471 | 20240621 | 111300 | 1291970075 | 2225 | 2220 | 2225 | 2220 | 5049 |
| 472 | 20240621 | 111200 | 1280760695 | 2220 | 2220 | 2220 | 2220 | 1250 |
| 473 | 20240621 | 111100 | 1277985695 | 2225 | 2225 | 2225 | 2225 | 121 |
| 474 | 20240621 | 111000 | 1277716470 | 2225 | 2225 | 2225 | 2225 | 233 |
| 475 | 20240621 | 110900 | 1277198045 | 2230 | 2230 | 2230 | 2230 | 100 |
| 476 | 20240621 | 110800 | 1276975045 | 2230 | 2230 | 2230 | 2230 | 0 |
| 477 | 20240621 | 110700 | 1276975045 | 2230 | 2230 | 2230 | 2230 | 0 |
| 478 | 20240621 | 110600 | 1276975045 | 2230 | 2225 | 2230 | 2225 | 106 |
| 479 | 20240621 | 110500 | 1276739165 | 2225 | 2225 | 2225 | 2225 | 0 |
| 480 | 20240621 | 110400 | 1276739165 | 2225 | 2225 | 2225 | 2225 | 4334 |
| 481 | 20240621 | 110300 | 1267096015 | 2225 | 2225 | 2225 | 2225 | 174 |
| 482 | 20240621 | 110200 | 1266708865 | 2225 | 2235 | 2235 | 2225 | 1949 |
| 483 | 20240621 | 110100 | 1262363085 | 2235 | 2230 | 2235 | 2230 | 795 |
| 484 | 20240621 | 110000 | 1260586410 | 2230 | 2230 | 2235 | 2230 | 975 |
| 485 | 20240621 | 105900 | 1258411650 | 2230 | 2230 | 2235 | 2230 | 555 |
| 486 | 20240621 | 105800 | 1257173500 | 2235 | 2235 | 2235 | 2235 | 5345 |
| 487 | 20240621 | 105700 | 1245227425 | 2235 | 2240 | 2240 | 2235 | 1298 |
| 488 | 20240621 | 105600 | 1242326080 | 2235 | 2240 | 2240 | 2235 | 3695 |
| 489 | 20240621 | 105500 | 1234050290 | 2245 | 2250 | 2250 | 2245 | 3598 |
| 490 | 20240621 | 105400 | 1225972030 | 2245 | 2245 | 2250 | 2245 | 3188 |
| 491 | 20240621 | 105300 | 1218802190 | 2245 | 2245 | 2245 | 2245 | 1526 |
| 492 | 20240621 | 105200 | 1215376320 | 2245 | 2245 | 2250 | 2235 | 4456 |
| 493 | 20240621 | 105100 | 1205368420 | 2245 | 2245 | 2250 | 2245 | 15521 |
| 494 | 20240621 | 105000 | 1170453655 | 2240 | 2235 | 2250 | 2235 | 28513 |
| 495 | 20240621 | 104900 | 1106505525 | 2240 | 2240 | 2240 | 2240 | 1434 |
| 496 | 20240621 | 104800 | 1103293365 | 2235 | 2235 | 2235 | 2235 | 1943 |
| 497 | 20240621 | 104700 | 1098950760 | 2240 | 2235 | 2240 | 2235 | 3040 |
| 498 | 20240621 | 104600 | 1092141165 | 2240 | 2240 | 2240 | 2240 | 152 |
| 499 | 20240621 | 104500 | 1091800685 | 2240 | 2235 | 2240 | 2235 | 1636 |
| 500 | 20240621 | 104400 | 1088143950 | 2235 | 2235 | 2240 | 2235 | 900 |
| 501 | 20240621 | 104300 | 1086132125 | 2235 | 2235 | 2235 | 2235 | 123 |
| 502 | 20240621 | 104200 | 1085857220 | 2235 | 2235 | 2235 | 2235 | 760 |
| 503 | 20240621 | 104100 | 1084158620 | 2230 | 2235 | 2235 | 2230 | 3683 |
| 504 | 20240621 | 104000 | 1075932500 | 2235 | 2235 | 2240 | 2235 | 503 |
| 505 | 20240621 | 103900 | 1074808260 | 2235 | 2235 | 2235 | 2235 | 502 |
| 506 | 20240621 | 103800 | 1073686290 | 2235 | 2235 | 2240 | 2235 | 52 |
| 507 | 20240621 | 103700 | 1073569820 | 2240 | 2235 | 2240 | 2235 | 129 |
| 508 | 20240621 | 103600 | 1073281480 | 2235 | 2240 | 2240 | 2235 | 713 |
| 509 | 20240621 | 103500 | 1071687900 | 2240 | 2240 | 2240 | 2235 | 7187 |
| 510 | 20240621 | 103400 | 1055594375 | 2240 | 2235 | 2240 | 2235 | 9808 |
| 511 | 20240621 | 103300 | 1033660455 | 2235 | 2235 | 2235 | 2235 | 25 |
| 512 | 20240621 | 103200 | 1033604580 | 2235 | 2235 | 2235 | 2235 | 598 |
| 513 | 20240621 | 103100 | 1032268050 | 2235 | 2230 | 2235 | 2230 | 1001 |
| 514 | 20240621 | 103000 | 1030034820 | 2230 | 2235 | 2235 | 2230 | 11 |
| 515 | 20240621 | 102900 | 1030010285 | 2235 | 2235 | 2235 | 2230 | 1061 |
| 516 | 20240621 | 102800 | 1027639060 | 2230 | 2235 | 2235 | 2230 | 372 |
| 517 | 20240621 | 102700 | 1026809140 | 2235 | 2240 | 2240 | 2235 | 532 |
| 518 | 20240621 | 102600 | 1025619005 | 2240 | 2240 | 2240 | 2230 | 2373 |
| 519 | 20240621 | 102500 | 1020317805 | 2240 | 2240 | 2240 | 2240 | 70 |
| 520 | 20240621 | 102400 | 1020161005 | 2240 | 2235 | 2240 | 2235 | 5536 |
| 521 | 20240621 | 102300 | 1007787825 | 2235 | 2235 | 2235 | 2235 | 22 |
| 522 | 20240621 | 102200 | 1007738655 | 2235 | 2230 | 2235 | 2230 | 2186 |
| 523 | 20240621 | 102100 | 1002861955 | 2230 | 2230 | 2230 | 2230 | 61 |
| 524 | 20240621 | 102000 | 1002725925 | 2230 | 2230 | 2230 | 2230 | 1270 |
| 525 | 20240621 | 101900 | 999893825 | 2230 | 2225 | 2230 | 2225 | 50 |
| 526 | 20240621 | 101800 | 999782550 | 2225 | 2230 | 2230 | 2225 | 10 |
| 527 | 20240621 | 101700 | 999760260 | 2225 | 2230 | 2230 | 2225 | 161 |
| 528 | 20240621 | 101600 | 999401980 | 2230 | 2230 | 2235 | 2230 | 3486 |
| 529 | 20240621 | 101500 | 991627550 | 2235 | 2235 | 2235 | 2230 | 82 |
| 530 | 20240621 | 101400 | 991444305 | 2235 | 2230 | 2235 | 2230 | 934 |
| 531 | 20240621 | 101300 | 989361215 | 2235 | 2240 | 2240 | 2230 | 3380 |
| 532 | 20240621 | 101200 | 981806745 | 2240 | 2235 | 2240 | 2230 | 2892 |
| 533 | 20240621 | 101100 | 975338480 | 2235 | 2235 | 2235 | 2230 | 277 |
| 534 | 20240621 | 101000 | 974719390 | 2235 | 2230 | 2235 | 2230 | 2018 |
| 535 | 20240621 | 100900 | 970219190 | 2225 | 2230 | 2230 | 2225 | 3047 |
| 536 | 20240621 | 100800 | 963424385 | 2225 | 2230 | 2230 | 2225 | 245 |
| 537 | 20240621 | 100700 | 962878310 | 2230 | 2240 | 2240 | 2230 | 6558 |
| 538 | 20240621 | 100600 | 948199940 | 2240 | 2240 | 2240 | 2235 | 2841 |
| 539 | 20240621 | 100500 | 941836415 | 2240 | 2240 | 2240 | 2235 | 595 |
| 540 | 20240621 | 100400 | 940503815 | 2240 | 2240 | 2245 | 2230 | 8636 |
| 541 | 20240621 | 100300 | 921164895 | 2240 | 2235 | 2240 | 2220 | 16373 |
| 542 | 20240621 | 100200 | 884517850 | 2235 | 2225 | 2240 | 2215 | 21111 |
| 543 | 20240621 | 100100 | 837446430 | 2225 | 2215 | 2225 | 2215 | 3015 |
| 544 | 20240621 | 100000 | 830768065 | 2230 | 2225 | 2230 | 2225 | 2015 |
| 545 | 20240621 | 095900 | 826284680 | 2210 | 2210 | 2220 | 2210 | 3012 |
| 546 | 20240621 | 095800 | 819598060 | 2220 | 2205 | 2220 | 2200 | 715 |
| 547 | 20240621 | 095700 | 818013395 | 2200 | 2210 | 2210 | 2200 | 3838 |
| 548 | 20240621 | 095600 | 809539780 | 2205 | 2205 | 2210 | 2205 | 320 |
| 549 | 20240621 | 095500 | 808834155 | 2205 | 2210 | 2210 | 2205 | 1010 |
| 550 | 20240621 | 095400 | 806607055 | 2205 | 2210 | 2210 | 2200 | 365 |
| 551 | 20240621 | 095300 | 805802905 | 2210 | 2210 | 2210 | 2210 | 8 |
| 552 | 20240621 | 095200 | 805785225 | 2200 | 2210 | 2210 | 2200 | 3535 |
| 553 | 20240621 | 095100 | 798006995 | 2195 | 2200 | 2205 | 2195 | 6748 |
| 554 | 20240621 | 095000 | 783158970 | 2200 | 2210 | 2210 | 2200 | 11955 |
| 555 | 20240621 | 094900 | 756852390 | 2210 | 2210 | 2210 | 2205 | 2830 |
| 556 | 20240621 | 094800 | 750610415 | 2210 | 2210 | 2210 | 2205 | 1740 |
| 557 | 20240621 | 094700 | 746770115 | 2210 | 2210 | 2215 | 2210 | 1281 |
| 558 | 20240621 | 094600 | 743936380 | 2215 | 2205 | 2215 | 2205 | 1956 |
| 559 | 20240621 | 094500 | 739619870 | 2205 | 2210 | 2210 | 2205 | 5804 |
| 560 | 20240621 | 094400 | 726795215 | 2220 | 2220 | 2220 | 2205 | 2353 |
| 561 | 20240621 | 094300 | 721597680 | 2210 | 2220 | 2220 | 2210 | 11172 |
| 562 | 20240621 | 094200 | 696882545 | 2220 | 2215 | 2220 | 2215 | 3842 |
| 563 | 20240621 | 094100 | 688371460 | 2215 | 2225 | 2225 | 2215 | 4439 |
| 564 | 20240621 | 094000 | 678523465 | 2225 | 2220 | 2230 | 2220 | 3690 |
| 565 | 20240621 | 093900 | 670323185 | 2225 | 2225 | 2230 | 2225 | 3352 |
| 566 | 20240621 | 093800 | 662862230 | 2225 | 2235 | 2235 | 2225 | 2581 |
| 567 | 20240621 | 093700 | 657099475 | 2235 | 2230 | 2235 | 2230 | 1106 |
| 568 | 20240621 | 093600 | 654628950 | 2230 | 2225 | 2230 | 2225 | 6778 |
| 569 | 20240621 | 093500 | 639543090 | 2225 | 2220 | 2225 | 2220 | 3181 |
| 570 | 20240621 | 093400 | 632465480 | 2220 | 2225 | 2225 | 2220 | 8697 |
| 571 | 20240621 | 093300 | 613130790 | 2220 | 2225 | 2225 | 2220 | 2457 |
| 572 | 20240621 | 093200 | 607664715 | 2225 | 2220 | 2225 | 2215 | 3813 |
| 573 | 20240621 | 093100 | 599202895 | 2220 | 2215 | 2220 | 2210 | 9792 |
| 574 | 20240621 | 093000 | 577519515 | 2215 | 2220 | 2220 | 2215 | 4615 |
| 575 | 20240621 | 092900 | 567279430 | 2215 | 2215 | 2220 | 2215 | 2933 |
| 576 | 20240621 | 092800 | 560781580 | 2210 | 2225 | 2225 | 2210 | 14923 |
| 577 | 20240621 | 092700 | 527746880 | 2225 | 2225 | 2225 | 2225 | 2708 |
| 578 | 20240621 | 092600 | 521721580 | 2215 | 2215 | 2225 | 2210 | 3501 |
| 579 | 20240621 | 092500 | 513967645 | 2225 | 2245 | 2245 | 2215 | 33097 |
| 580 | 20240621 | 092400 | 440164705 | 2245 | 2245 | 2250 | 2235 | 17834 |
| 581 | 20240621 | 092300 | 400177310 | 2250 | 2245 | 2255 | 2240 | 23168 |
| 582 | 20240621 | 092200 | 348110295 | 2245 | 2245 | 2245 | 2235 | 21045 |
| 583 | 20240621 | 092100 | 300886385 | 2245 | 2235 | 2245 | 2235 | 22766 |
| 584 | 20240621 | 092000 | 249983100 | 2235 | 2225 | 2240 | 2225 | 29466 |
| 585 | 20240621 | 091900 | 184187695 | 2225 | 2220 | 2225 | 2215 | 15808 |
| 586 | 20240621 | 091800 | 149065515 | 2220 | 2215 | 2225 | 2215 | 5207 |
| 587 | 20240621 | 091700 | 137515795 | 2220 | 2220 | 2220 | 2215 | 4628 |
| 588 | 20240621 | 091600 | 127241660 | 2220 | 2205 | 2220 | 2205 | 4137 |
| 589 | 20240621 | 091500 | 118082950 | 2210 | 2215 | 2215 | 2210 | 3317 |
| 590 | 20240621 | 091400 | 110747665 | 2215 | 2215 | 2220 | 2210 | 1987 |
| 591 | 20240621 | 091300 | 106346825 | 2215 | 2215 | 2220 | 2215 | 4500 |
| 592 | 20240621 | 091200 | 96377975 | 2220 | 2210 | 2220 | 2205 | 8163 |
| 593 | 20240621 | 091100 | 78326520 | 2210 | 2210 | 2210 | 2200 | 730 |
| 594 | 20240621 | 091000 | 76716420 | 2215 | 2210 | 2215 | 2195 | 163 |
| 595 | 20240621 | 090900 | 76358145 | 2210 | 2200 | 2220 | 2200 | 16257 |
| 596 | 20240621 | 090800 | 40441140 | 2200 | 2200 | 2200 | 2195 | 1466 |
| 597 | 20240621 | 090700 | 37220560 | 2195 | 2205 | 2205 | 2195 | 5289 |
| 598 | 20240621 | 090600 | 25578795 | 2205 | 2205 | 2205 | 2200 | 1550 |
| 599 | 20240621 | 090500 | 22161115 | 2205 | 2205 | 2205 | 2205 | 3100 |
| 600 | 20240621 | 090400 | 15325615 | 2205 | 2195 | 2205 | 2195 | 1904 |
| 601 | 20240621 | 090300 | 11137060 | 2200 | 2200 | 2200 | 2200 | 191 |
| 602 | 20240621 | 090200 | 10716860 | 2195 | 2190 | 2195 | 2190 | 1135 |
| 603 | 20240621 | 090100 | 8225545 | 2185 | 2190 | 2195 | 2185 | 964 |
| 604 | 20240621 | 090000 | 6118945 | 2190 | 2190 | 2195 | 2190 | 2544 |