29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 185800 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 10993 |
| 3 | 20240620 | 185700 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 4 | 20240620 | 185600 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 5 | 20240620 | 185500 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 6 | 20240620 | 185400 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 7 | 20240620 | 185300 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 8 | 20240620 | 185200 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 9 | 20240620 | 185100 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 10 | 20240620 | 185000 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 11 | 20240620 | 184900 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 12 | 20240620 | 184800 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 13 | 20240620 | 184700 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 14 | 20240620 | 184600 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 15 | 20240620 | 184500 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 16 | 20240620 | 184400 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 17 | 20240620 | 184300 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 18 | 20240620 | 184200 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 19 | 20240620 | 184100 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 20 | 20240620 | 184000 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 21 | 20240620 | 183900 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 22 | 20240620 | 183800 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 23 | 20240620 | 183700 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 24 | 20240620 | 183600 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 25 | 20240620 | 183500 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 26 | 20240620 | 183400 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 27 | 20240620 | 183300 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 28 | 20240620 | 183200 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 29 | 20240620 | 183100 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 30 | 20240620 | 183000 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 31 | 20240620 | 182900 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 32 | 20240620 | 182800 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 10993 |
| 33 | 20240620 | 182700 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 34 | 20240620 | 182600 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 35 | 20240620 | 182500 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 36 | 20240620 | 182400 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 37 | 20240620 | 182300 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 38 | 20240620 | 182200 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 39 | 20240620 | 182100 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 40 | 20240620 | 182000 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 41 | 20240620 | 181900 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 42 | 20240620 | 181800 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 43 | 20240620 | 181700 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 44 | 20240620 | 181600 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 45 | 20240620 | 181500 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 46 | 20240620 | 181400 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 47 | 20240620 | 181300 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 48 | 20240620 | 181200 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 49 | 20240620 | 181100 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 50 | 20240620 | 181000 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 51 | 20240620 | 180900 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 52 | 20240620 | 180800 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 53 | 20240620 | 180700 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 54 | 20240620 | 180600 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 55 | 20240620 | 180500 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 56 | 20240620 | 180400 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 57 | 20240620 | 180300 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 58 | 20240620 | 180200 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 59 | 20240620 | 180100 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 60 | 20240620 | 180000 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 61 | 20240620 | 175900 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 62 | 20240620 | 175800 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 10993 |
| 63 | 20240620 | 175700 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 64 | 20240620 | 175600 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 65 | 20240620 | 175500 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 66 | 20240620 | 175400 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 67 | 20240620 | 175300 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 68 | 20240620 | 175200 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 69 | 20240620 | 175100 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 70 | 20240620 | 175000 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 71 | 20240620 | 174900 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 72 | 20240620 | 174800 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 73 | 20240620 | 174700 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 74 | 20240620 | 174600 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 75 | 20240620 | 174500 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 76 | 20240620 | 174400 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 77 | 20240620 | 174300 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 78 | 20240620 | 174200 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 79 | 20240620 | 174100 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 80 | 20240620 | 174000 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 81 | 20240620 | 173900 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 82 | 20240620 | 173800 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 83 | 20240620 | 173700 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 84 | 20240620 | 173600 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 85 | 20240620 | 173500 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 86 | 20240620 | 173400 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 87 | 20240620 | 173300 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 88 | 20240620 | 173200 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 89 | 20240620 | 173100 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 90 | 20240620 | 173000 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 91 | 20240620 | 172900 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 92 | 20240620 | 172800 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 10993 |
| 93 | 20240620 | 172700 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 94 | 20240620 | 172600 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 95 | 20240620 | 172500 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 96 | 20240620 | 172400 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 97 | 20240620 | 172300 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 98 | 20240620 | 172200 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 99 | 20240620 | 172100 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 100 | 20240620 | 172000 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 101 | 20240620 | 171900 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 102 | 20240620 | 171800 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 103 | 20240620 | 171700 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 104 | 20240620 | 171600 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 105 | 20240620 | 171500 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 106 | 20240620 | 171400 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 107 | 20240620 | 171300 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 108 | 20240620 | 171200 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 109 | 20240620 | 171100 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 110 | 20240620 | 171000 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 111 | 20240620 | 170900 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 112 | 20240620 | 170800 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 113 | 20240620 | 170700 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 114 | 20240620 | 170600 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 115 | 20240620 | 170500 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 116 | 20240620 | 170400 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 117 | 20240620 | 170300 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 118 | 20240620 | 170200 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 119 | 20240620 | 170100 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 120 | 20240620 | 170000 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 121 | 20240620 | 165900 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 122 | 20240620 | 165800 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 10993 |
| 123 | 20240620 | 165700 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 124 | 20240620 | 165600 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 125 | 20240620 | 165500 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 126 | 20240620 | 165400 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 127 | 20240620 | 165300 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 128 | 20240620 | 165200 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 129 | 20240620 | 165100 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 130 | 20240620 | 165000 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 131 | 20240620 | 164900 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 132 | 20240620 | 164800 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 133 | 20240620 | 164700 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 134 | 20240620 | 164600 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 135 | 20240620 | 164500 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 136 | 20240620 | 164400 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 137 | 20240620 | 164300 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 138 | 20240620 | 164200 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 139 | 20240620 | 164100 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 140 | 20240620 | 164000 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 141 | 20240620 | 163900 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 142 | 20240620 | 163800 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 143 | 20240620 | 163700 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 144 | 20240620 | 163600 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 145 | 20240620 | 163500 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 146 | 20240620 | 163400 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 147 | 20240620 | 163300 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 148 | 20240620 | 163200 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 149 | 20240620 | 163100 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 150 | 20240620 | 163000 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 151 | 20240620 | 162900 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 152 | 20240620 | 162800 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 10993 |
| 153 | 20240620 | 162700 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 154 | 20240620 | 162600 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 155 | 20240620 | 162500 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 156 | 20240620 | 162400 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 157 | 20240620 | 162300 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 158 | 20240620 | 162200 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 159 | 20240620 | 162100 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 160 | 20240620 | 162000 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 161 | 20240620 | 161900 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 162 | 20240620 | 161800 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 163 | 20240620 | 161700 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 164 | 20240620 | 161600 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 165 | 20240620 | 161500 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 166 | 20240620 | 161400 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 167 | 20240620 | 161300 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 168 | 20240620 | 161200 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 169 | 20240620 | 161100 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 170 | 20240620 | 161000 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 171 | 20240620 | 160900 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 172 | 20240620 | 160800 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 173 | 20240620 | 160700 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 174 | 20240620 | 160600 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 175 | 20240620 | 160500 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 176 | 20240620 | 160400 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 177 | 20240620 | 160300 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 178 | 20240620 | 160200 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 179 | 20240620 | 160100 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 180 | 20240620 | 160000 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 181 | 20240620 | 155900 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 182 | 20240620 | 155800 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 10993 |
| 183 | 20240620 | 155700 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 184 | 20240620 | 155600 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 185 | 20240620 | 155500 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 186 | 20240620 | 155400 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 187 | 20240620 | 155300 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 188 | 20240620 | 155200 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 189 | 20240620 | 155100 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 190 | 20240620 | 155000 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 191 | 20240620 | 154900 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 192 | 20240620 | 154800 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 193 | 20240620 | 154700 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 194 | 20240620 | 154600 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 195 | 20240620 | 154500 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 196 | 20240620 | 154400 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 197 | 20240620 | 154300 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 198 | 20240620 | 154200 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 199 | 20240620 | 154100 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 200 | 20240620 | 154000 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 201 | 20240620 | 153900 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 202 | 20240620 | 153800 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 203 | 20240620 | 153700 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 204 | 20240620 | 153600 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 205 | 20240620 | 153500 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 206 | 20240620 | 153400 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 207 | 20240620 | 153300 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 208 | 20240620 | 153200 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 209 | 20240620 | 153100 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 0 |
| 210 | 20240620 | 153000 | 1767507135 | 3765 | 3765 | 3765 | 3765 | 10993 |
| 211 | 20240620 | 152900 | 1726118490 | 3780 | 3780 | 3780 | 3780 | 0 |
| 212 | 20240620 | 152800 | 1726118490 | 3780 | 3780 | 3780 | 3780 | 0 |
| 213 | 20240620 | 152700 | 1726118490 | 3780 | 3780 | 3780 | 3780 | 0 |
| 214 | 20240620 | 152600 | 1726118490 | 3780 | 3780 | 3780 | 3780 | 0 |
| 215 | 20240620 | 152500 | 1726118490 | 3780 | 3780 | 3780 | 3780 | 0 |
| 216 | 20240620 | 152400 | 1726118490 | 3780 | 3780 | 3780 | 3780 | 0 |
| 217 | 20240620 | 152300 | 1726118490 | 3780 | 3780 | 3780 | 3780 | 0 |
| 218 | 20240620 | 152200 | 1726118490 | 3780 | 3780 | 3780 | 3780 | 0 |
| 219 | 20240620 | 152100 | 1726118490 | 3780 | 3780 | 3780 | 3780 | 0 |
| 220 | 20240620 | 152000 | 1726118490 | 3780 | 3780 | 3780 | 3780 | 0 |
| 221 | 20240620 | 151900 | 1726118490 | 3780 | 3770 | 3780 | 3770 | 6766 |
| 222 | 20240620 | 151800 | 1700581835 | 3775 | 3775 | 3775 | 3775 | 380 |
| 223 | 20240620 | 151700 | 1699147335 | 3770 | 3775 | 3775 | 3770 | 277 |
| 224 | 20240620 | 151600 | 1698102040 | 3765 | 3770 | 3770 | 3765 | 2231 |
| 225 | 20240620 | 151500 | 1689691325 | 3765 | 3775 | 3775 | 3765 | 1139 |
| 226 | 20240620 | 151400 | 1685402160 | 3775 | 3780 | 3780 | 3775 | 62 |
| 227 | 20240620 | 151300 | 1685167995 | 3775 | 3775 | 3775 | 3775 | 153 |
| 228 | 20240620 | 151200 | 1684590420 | 3785 | 3785 | 3785 | 3765 | 87 |
| 229 | 20240620 | 151100 | 1684262590 | 3785 | 3780 | 3785 | 3765 | 415 |
| 230 | 20240620 | 151000 | 1682699765 | 3780 | 3780 | 3785 | 3780 | 1079 |
| 231 | 20240620 | 150900 | 1678621140 | 3780 | 3770 | 3780 | 3765 | 1101 |
| 232 | 20240620 | 150800 | 1674473870 | 3770 | 3780 | 3780 | 3770 | 2674 |
| 233 | 20240620 | 150700 | 1664388620 | 3780 | 3770 | 3785 | 3765 | 3093 |
| 234 | 20240620 | 150600 | 1652735880 | 3775 | 3790 | 3795 | 3775 | 7126 |
| 235 | 20240620 | 150500 | 1625799750 | 3795 | 3795 | 3795 | 3795 | 81 |
| 236 | 20240620 | 150400 | 1625492355 | 3795 | 3790 | 3795 | 3785 | 3532 |
| 237 | 20240620 | 150300 | 1612112945 | 3795 | 3795 | 3795 | 3790 | 595 |
| 238 | 20240620 | 150200 | 1609854925 | 3790 | 3795 | 3795 | 3790 | 774 |
| 239 | 20240620 | 150100 | 1606919960 | 3795 | 3795 | 3795 | 3795 | 2266 |
| 240 | 20240620 | 150000 | 1598320490 | 3800 | 3800 | 3800 | 3800 | 99 |
| 241 | 20240620 | 145900 | 1597944290 | 3800 | 3800 | 3800 | 3800 | 0 |
| 242 | 20240620 | 145800 | 1597944290 | 3800 | 3800 | 3800 | 3800 | 2 |
| 243 | 20240620 | 145700 | 1597936690 | 3800 | 3800 | 3800 | 3800 | 0 |
| 244 | 20240620 | 145600 | 1597936690 | 3800 | 3800 | 3800 | 3800 | 1 |
| 245 | 20240620 | 145500 | 1597932890 | 3800 | 3800 | 3800 | 3800 | 500 |
| 246 | 20240620 | 145400 | 1596032890 | 3805 | 3805 | 3805 | 3805 | 1 |
| 247 | 20240620 | 145300 | 1596029085 | 3800 | 3800 | 3800 | 3800 | 4376 |
| 248 | 20240620 | 145200 | 1579400285 | 3800 | 3800 | 3800 | 3800 | 0 |
| 249 | 20240620 | 145100 | 1579400285 | 3800 | 3800 | 3800 | 3800 | 0 |
| 250 | 20240620 | 145000 | 1579400285 | 3800 | 3800 | 3800 | 3800 | 1 |
| 251 | 20240620 | 144900 | 1579396485 | 3800 | 3800 | 3800 | 3800 | 180 |
| 252 | 20240620 | 144800 | 1578712485 | 3800 | 3800 | 3800 | 3800 | 52 |
| 253 | 20240620 | 144700 | 1578514885 | 3805 | 3800 | 3805 | 3800 | 1505 |
| 254 | 20240620 | 144600 | 1572794455 | 3800 | 3805 | 3805 | 3800 | 5477 |
| 255 | 20240620 | 144500 | 1551980770 | 3805 | 3805 | 3805 | 3805 | 256 |
| 256 | 20240620 | 144400 | 1551006690 | 3805 | 3805 | 3805 | 3805 | 1 |
| 257 | 20240620 | 144300 | 1551002885 | 3810 | 3810 | 3810 | 3810 | 0 |
| 258 | 20240620 | 144200 | 1551002885 | 3810 | 3810 | 3810 | 3805 | 170 |
| 259 | 20240620 | 144100 | 1550356010 | 3805 | 3810 | 3810 | 3805 | 1177 |
| 260 | 20240620 | 144000 | 1545877375 | 3810 | 3810 | 3810 | 3810 | 40 |
| 261 | 20240620 | 143900 | 1545724975 | 3815 | 3805 | 3815 | 3805 | 210 |
| 262 | 20240620 | 143800 | 1544925915 | 3815 | 3805 | 3815 | 3805 | 258 |
| 263 | 20240620 | 143700 | 1543944215 | 3805 | 3810 | 3810 | 3805 | 4253 |
| 264 | 20240620 | 143600 | 1527749585 | 3815 | 3815 | 3815 | 3815 | 0 |
| 265 | 20240620 | 143500 | 1527749585 | 3815 | 3815 | 3815 | 3815 | 0 |
| 266 | 20240620 | 143400 | 1527749585 | 3815 | 3815 | 3815 | 3815 | 0 |
| 267 | 20240620 | 143300 | 1527749585 | 3815 | 3815 | 3815 | 3815 | 100 |
| 268 | 20240620 | 143200 | 1527368085 | 3810 | 3810 | 3810 | 3810 | 118 |
| 269 | 20240620 | 143100 | 1526918505 | 3815 | 3815 | 3815 | 3815 | 0 |
| 270 | 20240620 | 143000 | 1526918505 | 3815 | 3815 | 3815 | 3815 | 0 |
| 271 | 20240620 | 142900 | 1526918505 | 3815 | 3815 | 3815 | 3815 | 2003 |
| 272 | 20240620 | 142800 | 1519277060 | 3815 | 3815 | 3815 | 3815 | 254 |
| 273 | 20240620 | 142700 | 1518308050 | 3815 | 3815 | 3815 | 3815 | 0 |
| 274 | 20240620 | 142600 | 1518308050 | 3815 | 3815 | 3815 | 3815 | 0 |
| 275 | 20240620 | 142500 | 1518308050 | 3815 | 3815 | 3815 | 3815 | 3 |
| 276 | 20240620 | 142400 | 1518296605 | 3815 | 3815 | 3815 | 3815 | 520 |
| 277 | 20240620 | 142300 | 1516312805 | 3815 | 3820 | 3820 | 3815 | 715 |
| 278 | 20240620 | 142200 | 1513584080 | 3815 | 3815 | 3815 | 3815 | 318 |
| 279 | 20240620 | 142100 | 1512370910 | 3815 | 3815 | 3815 | 3815 | 45 |
| 280 | 20240620 | 142000 | 1512199235 | 3825 | 3825 | 3825 | 3825 | 800 |
| 281 | 20240620 | 141900 | 1509139235 | 3830 | 3820 | 3830 | 3810 | 2176 |
| 282 | 20240620 | 141800 | 1500847610 | 3830 | 3825 | 3830 | 3825 | 2 |
| 283 | 20240620 | 141700 | 1500839955 | 3820 | 3820 | 3820 | 3820 | 10 |
| 284 | 20240620 | 141600 | 1500801755 | 3825 | 3825 | 3825 | 3825 | 0 |
| 285 | 20240620 | 141500 | 1500801755 | 3825 | 3825 | 3825 | 3825 | 1 |
| 286 | 20240620 | 141400 | 1500797930 | 3815 | 3820 | 3830 | 3815 | 5949 |
| 287 | 20240620 | 141300 | 1478077740 | 3820 | 3825 | 3825 | 3820 | 315 |
| 288 | 20240620 | 141200 | 1476873130 | 3815 | 3815 | 3815 | 3815 | 0 |
| 289 | 20240620 | 141100 | 1476873130 | 3815 | 3815 | 3815 | 3815 | 11 |
| 290 | 20240620 | 141000 | 1476831165 | 3815 | 3815 | 3815 | 3815 | 0 |
| 291 | 20240620 | 140900 | 1476831165 | 3815 | 3815 | 3815 | 3815 | 0 |
| 292 | 20240620 | 140800 | 1476831165 | 3815 | 3815 | 3815 | 3815 | 0 |
| 293 | 20240620 | 140700 | 1476831165 | 3815 | 3820 | 3820 | 3815 | 456 |
| 294 | 20240620 | 140600 | 1475091460 | 3815 | 3815 | 3815 | 3815 | 0 |
| 295 | 20240620 | 140500 | 1475091460 | 3815 | 3825 | 3825 | 3815 | 278 |
| 296 | 20240620 | 140400 | 1474030700 | 3825 | 3825 | 3825 | 3825 | 1 |
| 297 | 20240620 | 140300 | 1474026875 | 3820 | 3820 | 3820 | 3820 | 0 |
| 298 | 20240620 | 140200 | 1474026875 | 3820 | 3820 | 3820 | 3820 | 161 |
| 299 | 20240620 | 140100 | 1473411855 | 3815 | 3815 | 3815 | 3815 | 2 |
| 300 | 20240620 | 140000 | 1473404225 | 3810 | 3810 | 3810 | 3810 | 0 |
| 301 | 20240620 | 135900 | 1473404225 | 3810 | 3815 | 3815 | 3810 | 1315 |
| 302 | 20240620 | 135800 | 1468388635 | 3815 | 3830 | 3830 | 3815 | 12401 |
| 303 | 20240620 | 135700 | 1421001500 | 3830 | 3830 | 3830 | 3830 | 500 |
| 304 | 20240620 | 135600 | 1419086500 | 3835 | 3835 | 3835 | 3835 | 30 |
| 305 | 20240620 | 135500 | 1418971450 | 3830 | 3835 | 3835 | 3830 | 318 |
| 306 | 20240620 | 135400 | 1417753335 | 3835 | 3835 | 3835 | 3835 | 0 |
| 307 | 20240620 | 135300 | 1417753335 | 3835 | 3835 | 3835 | 3835 | 10 |
| 308 | 20240620 | 135200 | 1417714985 | 3840 | 3840 | 3840 | 3840 | 237 |
| 309 | 20240620 | 135100 | 1416804905 | 3840 | 3840 | 3840 | 3840 | 0 |
| 310 | 20240620 | 135000 | 1416804905 | 3840 | 3840 | 3840 | 3840 | 526 |
| 311 | 20240620 | 134900 | 1414785065 | 3840 | 3840 | 3840 | 3840 | 671 |
| 312 | 20240620 | 134800 | 1412208425 | 3840 | 3830 | 3840 | 3830 | 101 |
| 313 | 20240620 | 134700 | 1411820595 | 3840 | 3840 | 3840 | 3840 | 50 |
| 314 | 20240620 | 134600 | 1411628595 | 3840 | 3840 | 3840 | 3840 | 1 |
| 315 | 20240620 | 134500 | 1411624755 | 3830 | 3830 | 3830 | 3830 | 1000 |
| 316 | 20240620 | 134400 | 1407794755 | 3825 | 3825 | 3825 | 3825 | 1019 |
| 317 | 20240620 | 134300 | 1403897080 | 3825 | 3825 | 3825 | 3825 | 1001 |
| 318 | 20240620 | 134200 | 1400068255 | 3825 | 3825 | 3825 | 3825 | 0 |
| 319 | 20240620 | 134100 | 1400068255 | 3825 | 3825 | 3825 | 3825 | 1000 |
| 320 | 20240620 | 134000 | 1396243255 | 3825 | 3825 | 3825 | 3825 | 252 |
| 321 | 20240620 | 133900 | 1395279355 | 3825 | 3825 | 3825 | 3825 | 715 |
| 322 | 20240620 | 133800 | 1392544480 | 3825 | 3825 | 3825 | 3825 | 500 |
| 323 | 20240620 | 133700 | 1390631980 | 3825 | 3825 | 3825 | 3825 | 443 |
| 324 | 20240620 | 133600 | 1388937505 | 3825 | 3825 | 3825 | 3825 | 1406 |
| 325 | 20240620 | 133500 | 1383559555 | 3830 | 3840 | 3840 | 3830 | 419 |
| 326 | 20240620 | 133400 | 1381954655 | 3840 | 3835 | 3840 | 3830 | 1047 |
| 327 | 20240620 | 133300 | 1377943135 | 3840 | 3840 | 3840 | 3840 | 300 |
| 328 | 20240620 | 133200 | 1376791135 | 3845 | 3845 | 3845 | 3845 | 10 |
| 329 | 20240620 | 133100 | 1376752685 | 3845 | 3845 | 3845 | 3845 | 78 |
| 330 | 20240620 | 133000 | 1376452775 | 3830 | 3830 | 3830 | 3830 | 8 |
| 331 | 20240620 | 132900 | 1376422135 | 3830 | 3840 | 3840 | 3830 | 319 |
| 332 | 20240620 | 132800 | 1375199805 | 3850 | 3850 | 3850 | 3850 | 0 |
| 333 | 20240620 | 132700 | 1375199805 | 3850 | 3840 | 3850 | 3840 | 164 |
| 334 | 20240620 | 132600 | 1374570030 | 3850 | 3850 | 3850 | 3850 | 212 |
| 335 | 20240620 | 132500 | 1373753830 | 3850 | 3845 | 3850 | 3840 | 1298 |
| 336 | 20240620 | 132400 | 1368765460 | 3845 | 3840 | 3845 | 3840 | 414 |
| 337 | 20240620 | 132300 | 1367175685 | 3840 | 3840 | 3840 | 3840 | 300 |
| 338 | 20240620 | 132200 | 1366023685 | 3850 | 3850 | 3850 | 3850 | 0 |
| 339 | 20240620 | 132100 | 1366023685 | 3850 | 3850 | 3850 | 3850 | 1 |
| 340 | 20240620 | 132000 | 1366019835 | 3830 | 3845 | 3850 | 3830 | 1874 |
| 341 | 20240620 | 131900 | 1358815975 | 3845 | 3845 | 3845 | 3845 | 10 |
| 342 | 20240620 | 131800 | 1358777525 | 3845 | 3840 | 3845 | 3835 | 1039 |
| 343 | 20240620 | 131700 | 1354792925 | 3845 | 3850 | 3850 | 3845 | 134 |
| 344 | 20240620 | 131600 | 1354277045 | 3845 | 3845 | 3845 | 3845 | 0 |
| 345 | 20240620 | 131500 | 1354277045 | 3845 | 3850 | 3850 | 3845 | 6 |
| 346 | 20240620 | 131400 | 1354253950 | 3855 | 3855 | 3855 | 3855 | 5 |
| 347 | 20240620 | 131300 | 1354234675 | 3860 | 3840 | 3860 | 3840 | 3 |
| 348 | 20240620 | 131200 | 1354223115 | 3855 | 3850 | 3855 | 3850 | 100 |
| 349 | 20240620 | 131100 | 1353837865 | 3850 | 3840 | 3850 | 3835 | 3265 |
| 350 | 20240620 | 131000 | 1341298565 | 3840 | 3850 | 3850 | 3840 | 912 |
| 351 | 20240620 | 130900 | 1337787830 | 3850 | 3850 | 3855 | 3850 | 468 |
| 352 | 20240620 | 130800 | 1335984525 | 3855 | 3855 | 3855 | 3855 | 679 |
| 353 | 20240620 | 130700 | 1333366980 | 3855 | 3855 | 3855 | 3850 | 7 |
| 354 | 20240620 | 130600 | 1333340000 | 3860 | 3855 | 3860 | 3855 | 679 |
| 355 | 20240620 | 130500 | 1330720640 | 3855 | 3850 | 3855 | 3850 | 803 |
| 356 | 20240620 | 130400 | 1327626550 | 3855 | 3860 | 3860 | 3855 | 272 |
| 357 | 20240620 | 130300 | 1326577440 | 3855 | 3855 | 3855 | 3855 | 315 |
| 358 | 20240620 | 130200 | 1325363115 | 3855 | 3855 | 3855 | 3855 | 568 |
| 359 | 20240620 | 130100 | 1323173475 | 3855 | 3855 | 3855 | 3850 | 761 |
| 360 | 20240620 | 130000 | 1320240600 | 3855 | 3855 | 3860 | 3855 | 3436 |
| 361 | 20240620 | 125900 | 1306992975 | 3855 | 3855 | 3855 | 3855 | 402 |
| 362 | 20240620 | 125800 | 1305443265 | 3855 | 3855 | 3855 | 3855 | 200 |
| 363 | 20240620 | 125700 | 1304672265 | 3860 | 3860 | 3865 | 3860 | 4417 |
| 364 | 20240620 | 125600 | 1287615560 | 3860 | 3840 | 3860 | 3840 | 2706 |
| 365 | 20240620 | 125500 | 1277197630 | 3840 | 3840 | 3840 | 3840 | 567 |
| 366 | 20240620 | 125400 | 1275020350 | 3840 | 3840 | 3840 | 3840 | 23 |
| 367 | 20240620 | 125300 | 1274932030 | 3845 | 3845 | 3845 | 3845 | 0 |
| 368 | 20240620 | 125200 | 1274932030 | 3845 | 3840 | 3845 | 3840 | 1062 |
| 369 | 20240620 | 125100 | 1270848745 | 3840 | 3820 | 3845 | 3820 | 149 |
| 370 | 20240620 | 125000 | 1270276590 | 3830 | 3845 | 3845 | 3830 | 2395 |
| 371 | 20240620 | 124900 | 1261091010 | 3845 | 3845 | 3845 | 3845 | 207 |
| 372 | 20240620 | 124800 | 1260295095 | 3835 | 3840 | 3850 | 3835 | 4 |
| 373 | 20240620 | 124700 | 1260279735 | 3835 | 3850 | 3850 | 3835 | 522 |
| 374 | 20240620 | 124600 | 1258270060 | 3835 | 3850 | 3850 | 3835 | 201 |
| 375 | 20240620 | 124500 | 1257496225 | 3830 | 3845 | 3850 | 3830 | 1486 |
| 376 | 20240620 | 124400 | 1251780415 | 3845 | 3820 | 3845 | 3820 | 1134 |
| 377 | 20240620 | 124300 | 1247428325 | 3820 | 3820 | 3820 | 3820 | 821 |
| 378 | 20240620 | 124200 | 1244292105 | 3820 | 3825 | 3825 | 3820 | 112 |
| 379 | 20240620 | 124100 | 1243864235 | 3830 | 3825 | 3830 | 3825 | 103 |
| 380 | 20240620 | 124000 | 1243470245 | 3815 | 3815 | 3815 | 3815 | 109 |
| 381 | 20240620 | 123900 | 1243054410 | 3815 | 3825 | 3825 | 3815 | 3146 |
| 382 | 20240620 | 123800 | 1231038095 | 3830 | 3830 | 3830 | 3830 | 0 |
| 383 | 20240620 | 123700 | 1231038095 | 3830 | 3830 | 3830 | 3830 | 0 |
| 384 | 20240620 | 123600 | 1231038095 | 3830 | 3830 | 3830 | 3830 | 0 |
| 385 | 20240620 | 123500 | 1231038095 | 3830 | 3825 | 3830 | 3820 | 207 |
| 386 | 20240620 | 123400 | 1230246045 | 3820 | 3820 | 3820 | 3820 | 339 |
| 387 | 20240620 | 123300 | 1228951065 | 3830 | 3830 | 3830 | 3830 | 300 |
| 388 | 20240620 | 123200 | 1227802065 | 3830 | 3820 | 3830 | 3820 | 201 |
| 389 | 20240620 | 123100 | 1227034235 | 3820 | 3830 | 3830 | 3820 | 663 |
| 390 | 20240620 | 123000 | 1224494955 | 3815 | 3825 | 3825 | 3815 | 2751 |
| 391 | 20240620 | 122900 | 1213984815 | 3830 | 3825 | 3830 | 3825 | 1014 |
| 392 | 20240620 | 122800 | 1210106260 | 3830 | 3830 | 3830 | 3830 | 80 |
| 393 | 20240620 | 122700 | 1209799860 | 3840 | 3840 | 3840 | 3840 | 0 |
| 394 | 20240620 | 122600 | 1209799860 | 3840 | 3825 | 3840 | 3825 | 1455 |
| 395 | 20240620 | 122500 | 1204226220 | 3835 | 3840 | 3840 | 3835 | 152 |
| 396 | 20240620 | 122400 | 1203643295 | 3840 | 3840 | 3840 | 3840 | 0 |
| 397 | 20240620 | 122300 | 1203643295 | 3840 | 3840 | 3840 | 3840 | 0 |
| 398 | 20240620 | 122200 | 1203643295 | 3840 | 3840 | 3840 | 3840 | 29 |
| 399 | 20240620 | 122100 | 1203531935 | 3840 | 3835 | 3840 | 3835 | 200 |
| 400 | 20240620 | 122000 | 1202764110 | 3825 | 3825 | 3825 | 3825 | 0 |
| 401 | 20240620 | 121900 | 1202764110 | 3825 | 3825 | 3825 | 3825 | 1 |
| 402 | 20240620 | 121800 | 1202760285 | 3825 | 3825 | 3825 | 3825 | 35 |
| 403 | 20240620 | 121700 | 1202626410 | 3825 | 3825 | 3830 | 3825 | 639 |
| 404 | 20240620 | 121600 | 1200182040 | 3830 | 3830 | 3830 | 3830 | 145 |
| 405 | 20240620 | 121500 | 1199626690 | 3830 | 3830 | 3830 | 3830 | 25 |
| 406 | 20240620 | 121400 | 1199530940 | 3830 | 3830 | 3830 | 3830 | 73 |
| 407 | 20240620 | 121300 | 1199251350 | 3840 | 3840 | 3840 | 3840 | 10 |
| 408 | 20240620 | 121200 | 1199212950 | 3840 | 3840 | 3840 | 3840 | 130 |
| 409 | 20240620 | 121100 | 1198713750 | 3835 | 3835 | 3835 | 3835 | 97 |
| 410 | 20240620 | 121000 | 1198341755 | 3835 | 3825 | 3835 | 3825 | 931 |
| 411 | 20240620 | 120900 | 1194772680 | 3825 | 3830 | 3830 | 3825 | 5452 |
| 412 | 20240620 | 120800 | 1173916515 | 3830 | 3835 | 3835 | 3830 | 958 |
| 413 | 20240620 | 120700 | 1170243490 | 3835 | 3835 | 3835 | 3835 | 1 |
| 414 | 20240620 | 120600 | 1170239655 | 3835 | 3840 | 3840 | 3835 | 245 |
| 415 | 20240620 | 120500 | 1169300075 | 3850 | 3835 | 3850 | 3835 | 11 |
| 416 | 20240620 | 120400 | 1169257875 | 3830 | 3830 | 3830 | 3830 | 0 |
| 417 | 20240620 | 120300 | 1169257875 | 3830 | 3830 | 3830 | 3830 | 0 |
| 418 | 20240620 | 120200 | 1169257875 | 3830 | 3835 | 3835 | 3830 | 499 |
| 419 | 20240620 | 120100 | 1167346700 | 3850 | 3835 | 3850 | 3830 | 787 |
| 420 | 20240620 | 120000 | 1164331485 | 3835 | 3835 | 3835 | 3835 | 1607 |
| 421 | 20240620 | 115900 | 1158168640 | 3850 | 3850 | 3850 | 3850 | 0 |
| 422 | 20240620 | 115800 | 1158168640 | 3850 | 3845 | 3850 | 3845 | 152 |
| 423 | 20240620 | 115700 | 1157584105 | 3830 | 3830 | 3830 | 3830 | 687 |
| 424 | 20240620 | 115600 | 1154952895 | 3830 | 3835 | 3835 | 3830 | 7880 |
| 425 | 20240620 | 115500 | 1124769320 | 3835 | 3835 | 3845 | 3835 | 4 |
| 426 | 20240620 | 115400 | 1124753960 | 3845 | 3840 | 3845 | 3835 | 2556 |
| 427 | 20240620 | 115300 | 1114949405 | 3845 | 3845 | 3845 | 3845 | 200 |
| 428 | 20240620 | 115200 | 1114180405 | 3845 | 3845 | 3850 | 3840 | 1094 |
| 429 | 20240620 | 115100 | 1109978360 | 3840 | 3870 | 3870 | 3840 | 2100 |
| 430 | 20240620 | 115000 | 1101901570 | 3870 | 3850 | 3870 | 3850 | 565 |
| 431 | 20240620 | 114900 | 1099726280 | 3865 | 3855 | 3875 | 3850 | 2881 |
| 432 | 20240620 | 114800 | 1088631420 | 3855 | 3885 | 3885 | 3855 | 7414 |
| 433 | 20240620 | 114700 | 1059956940 | 3885 | 3895 | 3895 | 3880 | 3756 |
| 434 | 20240620 | 114600 | 1045350620 | 3895 | 3900 | 3910 | 3880 | 6921 |
| 435 | 20240620 | 114500 | 1018382420 | 3885 | 3895 | 3905 | 3875 | 3775 |
| 436 | 20240620 | 114400 | 1003714525 | 3895 | 3910 | 3920 | 3880 | 15950 |
| 437 | 20240620 | 114300 | 941451000 | 3910 | 3850 | 3945 | 3845 | 28330 |
| 438 | 20240620 | 114200 | 830773495 | 3865 | 3870 | 3870 | 3865 | 1144 |
| 439 | 20240620 | 114100 | 826350065 | 3870 | 3835 | 3870 | 3835 | 3756 |
| 440 | 20240620 | 114000 | 811848235 | 3835 | 3840 | 3850 | 3830 | 1450 |
| 441 | 20240620 | 113900 | 806287530 | 3840 | 3860 | 3860 | 3835 | 619 |
| 442 | 20240620 | 113800 | 803907215 | 3840 | 3860 | 3865 | 3840 | 5313 |
| 443 | 20240620 | 113700 | 783439435 | 3860 | 3855 | 3860 | 3850 | 1000 |
| 444 | 20240620 | 113600 | 779581275 | 3850 | 3845 | 3850 | 3825 | 5817 |
| 445 | 20240620 | 113500 | 757257600 | 3850 | 3875 | 3880 | 3850 | 4329 |
| 446 | 20240620 | 113400 | 740525395 | 3880 | 3875 | 3880 | 3860 | 7676 |
| 447 | 20240620 | 113300 | 710802445 | 3875 | 3870 | 3875 | 3855 | 10082 |
| 448 | 20240620 | 113200 | 671793540 | 3880 | 3930 | 3930 | 3850 | 13976 |
| 449 | 20240620 | 113100 | 617285885 | 3930 | 3865 | 3955 | 3865 | 49112 |
| 450 | 20240620 | 113000 | 424696035 | 3880 | 3825 | 3895 | 3825 | 21691 |
| 451 | 20240620 | 112900 | 340951925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 452 | 20240620 | 112800 | 340951925 | 3825 | 3825 | 3825 | 3825 | 46 |
| 453 | 20240620 | 112700 | 340775975 | 3825 | 3825 | 3825 | 3825 | 0 |
| 454 | 20240620 | 112600 | 340775975 | 3825 | 3825 | 3825 | 3825 | 0 |
| 455 | 20240620 | 112500 | 340775975 | 3825 | 3825 | 3825 | 3810 | 241 |
| 456 | 20240620 | 112400 | 339854165 | 3830 | 3820 | 3830 | 3820 | 2267 |
| 457 | 20240620 | 112300 | 331185585 | 3820 | 3820 | 3820 | 3820 | 0 |
| 458 | 20240620 | 112200 | 331185585 | 3820 | 3820 | 3820 | 3820 | 0 |
| 459 | 20240620 | 112100 | 331185585 | 3820 | 3815 | 3820 | 3815 | 2979 |
| 460 | 20240620 | 112000 | 319807745 | 3810 | 3810 | 3810 | 3810 | 1607 |
| 461 | 20240620 | 111900 | 313685075 | 3810 | 3810 | 3810 | 3810 | 0 |
| 462 | 20240620 | 111800 | 313685075 | 3810 | 3805 | 3810 | 3805 | 51 |
| 463 | 20240620 | 111700 | 313491015 | 3805 | 3805 | 3805 | 3805 | 1 |
| 464 | 20240620 | 111600 | 313487210 | 3810 | 3810 | 3810 | 3810 | 1 |
| 465 | 20240620 | 111500 | 313483400 | 3810 | 3810 | 3810 | 3810 | 100 |
| 466 | 20240620 | 111400 | 313102400 | 3810 | 3810 | 3810 | 3810 | 0 |
| 467 | 20240620 | 111300 | 313102400 | 3810 | 3810 | 3810 | 3810 | 0 |
| 468 | 20240620 | 111200 | 313102400 | 3810 | 3810 | 3810 | 3810 | 0 |
| 469 | 20240620 | 111100 | 313102400 | 3810 | 3810 | 3810 | 3810 | 0 |
| 470 | 20240620 | 111000 | 313102400 | 3810 | 3810 | 3810 | 3810 | 0 |
| 471 | 20240620 | 110900 | 313102400 | 3810 | 3810 | 3810 | 3810 | 0 |
| 472 | 20240620 | 110800 | 313102400 | 3810 | 3810 | 3810 | 3810 | 0 |
| 473 | 20240620 | 110700 | 313102400 | 3810 | 3810 | 3810 | 3810 | 0 |
| 474 | 20240620 | 110600 | 313102400 | 3810 | 3810 | 3810 | 3810 | 0 |
| 475 | 20240620 | 110500 | 313102400 | 3810 | 3810 | 3810 | 3810 | 0 |
| 476 | 20240620 | 110400 | 313102400 | 3810 | 3810 | 3810 | 3810 | 0 |
| 477 | 20240620 | 110300 | 313102400 | 3810 | 3810 | 3810 | 3810 | 0 |
| 478 | 20240620 | 110200 | 313102400 | 3810 | 3810 | 3810 | 3810 | 0 |
| 479 | 20240620 | 110100 | 313102400 | 3810 | 3810 | 3810 | 3810 | 0 |
| 480 | 20240620 | 110000 | 313102400 | 3810 | 3810 | 3810 | 3810 | 0 |
| 481 | 20240620 | 105900 | 313102400 | 3810 | 3810 | 3810 | 3810 | 20 |
| 482 | 20240620 | 105800 | 313026200 | 3810 | 3810 | 3810 | 3810 | 56 |
| 483 | 20240620 | 105700 | 312812840 | 3810 | 3810 | 3810 | 3810 | 10 |
| 484 | 20240620 | 105600 | 312774740 | 3810 | 3810 | 3810 | 3810 | 60 |
| 485 | 20240620 | 105500 | 312546140 | 3805 | 3805 | 3805 | 3805 | 1 |
| 486 | 20240620 | 105400 | 312542335 | 3805 | 3805 | 3805 | 3805 | 0 |
| 487 | 20240620 | 105300 | 312542335 | 3805 | 3805 | 3805 | 3805 | 50 |
| 488 | 20240620 | 105200 | 312352085 | 3805 | 3805 | 3805 | 3805 | 1501 |
| 489 | 20240620 | 105100 | 306640780 | 3810 | 3810 | 3810 | 3810 | 859 |
| 490 | 20240620 | 105000 | 303367990 | 3815 | 3815 | 3815 | 3815 | 1 |
| 491 | 20240620 | 104900 | 303364175 | 3820 | 3820 | 3820 | 3820 | 0 |
| 492 | 20240620 | 104800 | 303364175 | 3820 | 3820 | 3820 | 3820 | 8 |
| 493 | 20240620 | 104700 | 303333615 | 3820 | 3820 | 3820 | 3820 | 145 |
| 494 | 20240620 | 104600 | 302779715 | 3820 | 3820 | 3820 | 3820 | 0 |
| 495 | 20240620 | 104500 | 302779715 | 3820 | 3820 | 3820 | 3820 | 0 |
| 496 | 20240620 | 104400 | 302779715 | 3820 | 3820 | 3820 | 3820 | 0 |
| 497 | 20240620 | 104300 | 302779715 | 3820 | 3820 | 3820 | 3820 | 0 |
| 498 | 20240620 | 104200 | 302779715 | 3820 | 3820 | 3820 | 3820 | 0 |
| 499 | 20240620 | 104100 | 302779715 | 3820 | 3810 | 3820 | 3810 | 338 |
| 500 | 20240620 | 104000 | 301491925 | 3820 | 3820 | 3820 | 3820 | 1 |
| 501 | 20240620 | 103900 | 301488105 | 3805 | 3805 | 3805 | 3805 | 0 |
| 502 | 20240620 | 103800 | 301488105 | 3805 | 3805 | 3805 | 3805 | 111 |
| 503 | 20240620 | 103700 | 301065750 | 3820 | 3820 | 3820 | 3820 | 0 |
| 504 | 20240620 | 103600 | 301065750 | 3820 | 3820 | 3820 | 3820 | 0 |
| 505 | 20240620 | 103500 | 301065750 | 3820 | 3820 | 3820 | 3820 | 0 |
| 506 | 20240620 | 103400 | 301065750 | 3820 | 3820 | 3820 | 3820 | 55 |
| 507 | 20240620 | 103300 | 300855650 | 3820 | 3820 | 3820 | 3820 | 346 |
| 508 | 20240620 | 103200 | 299533930 | 3825 | 3820 | 3825 | 3820 | 500 |
| 509 | 20240620 | 103100 | 297623925 | 3820 | 3815 | 3820 | 3815 | 401 |
| 510 | 20240620 | 103000 | 296092110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 511 | 20240620 | 102900 | 296092110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 512 | 20240620 | 102800 | 296092110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 513 | 20240620 | 102700 | 296092110 | 3820 | 3820 | 3820 | 3805 | 13 |
| 514 | 20240620 | 102600 | 296042525 | 3820 | 3820 | 3820 | 3820 | 0 |
| 515 | 20240620 | 102500 | 296042525 | 3820 | 3820 | 3820 | 3820 | 0 |
| 516 | 20240620 | 102400 | 296042525 | 3820 | 3825 | 3825 | 3820 | 903 |
| 517 | 20240620 | 102300 | 292592565 | 3820 | 3820 | 3820 | 3820 | 1252 |
| 518 | 20240620 | 102200 | 287809925 | 3820 | 3815 | 3820 | 3815 | 5000 |
| 519 | 20240620 | 102100 | 268724550 | 3810 | 3805 | 3810 | 3800 | 662 |
| 520 | 20240620 | 102000 | 266208925 | 3815 | 3815 | 3815 | 3815 | 0 |
| 521 | 20240620 | 101900 | 266208925 | 3815 | 3810 | 3815 | 3810 | 412 |
| 522 | 20240620 | 101800 | 264637195 | 3810 | 3810 | 3810 | 3810 | 669 |
| 523 | 20240620 | 101700 | 262088305 | 3810 | 3810 | 3810 | 3810 | 0 |
| 524 | 20240620 | 101600 | 262088305 | 3810 | 3810 | 3810 | 3810 | 0 |
| 525 | 20240620 | 101500 | 262088305 | 3810 | 3810 | 3810 | 3810 | 1 |
| 526 | 20240620 | 101400 | 262084495 | 3810 | 3805 | 3810 | 3805 | 1254 |
| 527 | 20240620 | 101300 | 257307695 | 3805 | 3805 | 3805 | 3805 | 1655 |
| 528 | 20240620 | 101200 | 251010420 | 3810 | 3810 | 3810 | 3805 | 342 |
| 529 | 20240620 | 101100 | 249709100 | 3810 | 3810 | 3810 | 3810 | 3 |
| 530 | 20240620 | 101000 | 249697670 | 3815 | 3815 | 3815 | 3815 | 30 |
| 531 | 20240620 | 100900 | 249583220 | 3815 | 3805 | 3820 | 3805 | 3010 |
| 532 | 20240620 | 100800 | 238112460 | 3805 | 3805 | 3805 | 3805 | 15 |
| 533 | 20240620 | 100700 | 238055385 | 3805 | 3805 | 3805 | 3805 | 0 |
| 534 | 20240620 | 100600 | 238055385 | 3805 | 3805 | 3805 | 3805 | 4 |
| 535 | 20240620 | 100500 | 238040165 | 3810 | 3810 | 3810 | 3810 | 0 |
| 536 | 20240620 | 100400 | 238040165 | 3810 | 3810 | 3810 | 3810 | 1001 |
| 537 | 20240620 | 100300 | 234226355 | 3810 | 3800 | 3810 | 3800 | 2299 |
| 538 | 20240620 | 100200 | 225474795 | 3795 | 3795 | 3795 | 3795 | 79 |
| 539 | 20240620 | 100100 | 225174990 | 3795 | 3790 | 3795 | 3790 | 3 |
| 540 | 20240620 | 100000 | 225163615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 541 | 20240620 | 095900 | 225163615 | 3800 | 3790 | 3800 | 3790 | 1647 |
| 542 | 20240620 | 095800 | 218915465 | 3790 | 3790 | 3790 | 3790 | 207 |
| 543 | 20240620 | 095700 | 218130935 | 3790 | 3795 | 3795 | 3790 | 3 |
| 544 | 20240620 | 095600 | 218119560 | 3800 | 3800 | 3800 | 3800 | 10 |
| 545 | 20240620 | 095500 | 218081560 | 3800 | 3800 | 3800 | 3800 | 2 |
| 546 | 20240620 | 095400 | 218073960 | 3800 | 3800 | 3800 | 3800 | 1 |
| 547 | 20240620 | 095300 | 218070160 | 3790 | 3790 | 3790 | 3790 | 0 |
| 548 | 20240620 | 095200 | 218070160 | 3790 | 3785 | 3790 | 3785 | 717 |
| 549 | 20240620 | 095100 | 215354770 | 3785 | 3785 | 3785 | 3785 | 29 |
| 550 | 20240620 | 095000 | 215245005 | 3785 | 3780 | 3785 | 3780 | 81 |
| 551 | 20240620 | 094900 | 214938820 | 3785 | 3780 | 3785 | 3780 | 106 |
| 552 | 20240620 | 094800 | 214538110 | 3780 | 3785 | 3785 | 3780 | 2371 |
| 553 | 20240620 | 094700 | 205570675 | 3785 | 3785 | 3785 | 3785 | 601 |
| 554 | 20240620 | 094600 | 203295890 | 3785 | 3785 | 3785 | 3785 | 0 |
| 555 | 20240620 | 094500 | 203295890 | 3785 | 3785 | 3785 | 3785 | 14 |
| 556 | 20240620 | 094400 | 203242900 | 3785 | 3785 | 3785 | 3785 | 200 |
| 557 | 20240620 | 094300 | 202485900 | 3785 | 3785 | 3785 | 3785 | 65 |
| 558 | 20240620 | 094200 | 202239875 | 3785 | 3785 | 3785 | 3785 | 318 |
| 559 | 20240620 | 094100 | 201036245 | 3785 | 3785 | 3785 | 3785 | 2 |
| 560 | 20240620 | 094000 | 201028675 | 3785 | 3785 | 3785 | 3785 | 0 |
| 561 | 20240620 | 093900 | 201028675 | 3785 | 3790 | 3790 | 3785 | 178 |
| 562 | 20240620 | 093800 | 200354940 | 3785 | 3790 | 3790 | 3785 | 87 |
| 563 | 20240620 | 093700 | 200025620 | 3790 | 3790 | 3790 | 3790 | 0 |
| 564 | 20240620 | 093600 | 200025620 | 3790 | 3800 | 3800 | 3785 | 252 |
| 565 | 20240620 | 093500 | 199071760 | 3785 | 3785 | 3785 | 3785 | 3 |
| 566 | 20240620 | 093400 | 199060405 | 3785 | 3785 | 3785 | 3785 | 0 |
| 567 | 20240620 | 093300 | 199060405 | 3785 | 3790 | 3790 | 3785 | 1128 |
| 568 | 20240620 | 093200 | 194790730 | 3790 | 3790 | 3790 | 3790 | 374 |
| 569 | 20240620 | 093100 | 193373270 | 3790 | 3790 | 3790 | 3790 | 394 |
| 570 | 20240620 | 093000 | 191880010 | 3790 | 3800 | 3800 | 3790 | 104 |
| 571 | 20240620 | 092900 | 191485720 | 3805 | 3805 | 3805 | 3805 | 30 |
| 572 | 20240620 | 092800 | 191371570 | 3805 | 3805 | 3805 | 3805 | 34 |
| 573 | 20240620 | 092700 | 191242200 | 3805 | 3800 | 3805 | 3800 | 874 |
| 574 | 20240620 | 092600 | 187917090 | 3800 | 3800 | 3800 | 3800 | 1 |
| 575 | 20240620 | 092500 | 187913290 | 3800 | 3790 | 3800 | 3790 | 906 |
| 576 | 20240620 | 092400 | 184479540 | 3790 | 3800 | 3800 | 3790 | 11 |
| 577 | 20240620 | 092300 | 184437840 | 3805 | 3805 | 3805 | 3805 | 30 |
| 578 | 20240620 | 092200 | 184323690 | 3805 | 3805 | 3805 | 3805 | 0 |
| 579 | 20240620 | 092100 | 184323690 | 3805 | 3785 | 3805 | 3780 | 6 |
| 580 | 20240620 | 092000 | 184300980 | 3780 | 3780 | 3785 | 3780 | 450 |
| 581 | 20240620 | 091900 | 182598980 | 3780 | 3780 | 3780 | 3780 | 125 |
| 582 | 20240620 | 091800 | 182126480 | 3785 | 3780 | 3785 | 3780 | 378 |
| 583 | 20240620 | 091700 | 180697635 | 3785 | 3785 | 3785 | 3785 | 1 |
| 584 | 20240620 | 091600 | 180693850 | 3775 | 3780 | 3780 | 3775 | 130 |
| 585 | 20240620 | 091500 | 180203040 | 3785 | 3780 | 3785 | 3775 | 3406 |
| 586 | 20240620 | 091400 | 167328445 | 3785 | 3785 | 3785 | 3780 | 7646 |
| 587 | 20240620 | 091300 | 138426030 | 3785 | 3790 | 3790 | 3780 | 2210 |
| 588 | 20240620 | 091200 | 130062455 | 3810 | 3810 | 3810 | 3810 | 5 |
| 589 | 20240620 | 091100 | 130043405 | 3810 | 3780 | 3810 | 3780 | 201 |
| 590 | 20240620 | 091000 | 129283595 | 3780 | 3795 | 3795 | 3780 | 15622 |
| 591 | 20240620 | 090900 | 70202225 | 3795 | 3800 | 3810 | 3795 | 848 |
| 592 | 20240620 | 090800 | 66979865 | 3805 | 3805 | 3805 | 3805 | 323 |
| 593 | 20240620 | 090700 | 65750850 | 3800 | 3805 | 3805 | 3800 | 2898 |
| 594 | 20240620 | 090600 | 54736285 | 3815 | 3805 | 3815 | 3805 | 744 |
| 595 | 20240620 | 090500 | 51905325 | 3805 | 3800 | 3825 | 3800 | 5629 |
| 596 | 20240620 | 090400 | 30481410 | 3800 | 3800 | 3800 | 3800 | 10 |
| 597 | 20240620 | 090300 | 30443410 | 3790 | 3800 | 3800 | 3790 | 1882 |
| 598 | 20240620 | 090200 | 23294920 | 3785 | 3800 | 3800 | 3785 | 1667 |
| 599 | 20240620 | 090100 | 16962460 | 3800 | 3785 | 3800 | 3785 | 1619 |
| 600 | 20240620 | 090000 | 10825100 | 3785 | 3785 | 3785 | 3785 | 2255 |