30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 190300 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 14860 |
| 3 | 20240626 | 190200 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 4 | 20240626 | 190100 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 5 | 20240626 | 190000 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 6 | 20240626 | 185900 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 7 | 20240626 | 185800 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 8 | 20240626 | 185700 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 9 | 20240626 | 185600 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 10 | 20240626 | 185500 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 11 | 20240626 | 185400 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 12 | 20240626 | 185300 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 13 | 20240626 | 185200 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 14 | 20240626 | 185100 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 15 | 20240626 | 185000 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 16 | 20240626 | 184900 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 17 | 20240626 | 184800 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 18 | 20240626 | 184700 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 19 | 20240626 | 184600 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 20 | 20240626 | 184500 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 21 | 20240626 | 184400 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 22 | 20240626 | 184300 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 23 | 20240626 | 184200 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 24 | 20240626 | 184100 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 25 | 20240626 | 184000 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 26 | 20240626 | 183900 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 27 | 20240626 | 183800 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 28 | 20240626 | 183700 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 29 | 20240626 | 183600 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 30 | 20240626 | 183500 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 31 | 20240626 | 183400 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 32 | 20240626 | 183300 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 14860 |
| 33 | 20240626 | 183200 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 34 | 20240626 | 183100 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 35 | 20240626 | 183000 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 36 | 20240626 | 182900 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 37 | 20240626 | 182800 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 38 | 20240626 | 182700 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 39 | 20240626 | 182600 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 40 | 20240626 | 182500 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 41 | 20240626 | 182400 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 42 | 20240626 | 182300 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 43 | 20240626 | 182200 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 44 | 20240626 | 182100 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 45 | 20240626 | 182000 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 46 | 20240626 | 181900 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 47 | 20240626 | 181800 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 48 | 20240626 | 181700 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 49 | 20240626 | 181600 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 50 | 20240626 | 181500 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 51 | 20240626 | 181400 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 52 | 20240626 | 181300 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 53 | 20240626 | 181200 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 54 | 20240626 | 181100 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 55 | 20240626 | 181000 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 56 | 20240626 | 180900 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 57 | 20240626 | 180800 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 58 | 20240626 | 180700 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 59 | 20240626 | 180600 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 60 | 20240626 | 180500 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 61 | 20240626 | 180400 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 62 | 20240626 | 180300 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 14860 |
| 63 | 20240626 | 180200 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 64 | 20240626 | 180100 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 65 | 20240626 | 180000 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 66 | 20240626 | 175900 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 67 | 20240626 | 175800 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 68 | 20240626 | 175700 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 69 | 20240626 | 175600 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 70 | 20240626 | 175500 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 71 | 20240626 | 175400 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 72 | 20240626 | 175300 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 73 | 20240626 | 175200 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 74 | 20240626 | 175100 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 75 | 20240626 | 175000 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 76 | 20240626 | 174900 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 77 | 20240626 | 174800 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 78 | 20240626 | 174700 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 79 | 20240626 | 174600 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 80 | 20240626 | 174500 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 81 | 20240626 | 174400 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 82 | 20240626 | 174300 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 83 | 20240626 | 174200 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 84 | 20240626 | 174100 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 85 | 20240626 | 174000 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 86 | 20240626 | 173900 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 87 | 20240626 | 173800 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 88 | 20240626 | 173700 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 89 | 20240626 | 173600 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 90 | 20240626 | 173500 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 91 | 20240626 | 173400 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 92 | 20240626 | 173300 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 14860 |
| 93 | 20240626 | 173200 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 94 | 20240626 | 173100 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 95 | 20240626 | 173000 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 96 | 20240626 | 172900 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 97 | 20240626 | 172800 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 98 | 20240626 | 172700 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 99 | 20240626 | 172600 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 100 | 20240626 | 172500 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 101 | 20240626 | 172400 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 102 | 20240626 | 172300 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 103 | 20240626 | 172200 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 104 | 20240626 | 172100 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 105 | 20240626 | 172000 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 106 | 20240626 | 171900 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 107 | 20240626 | 171800 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 108 | 20240626 | 171700 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 109 | 20240626 | 171600 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 110 | 20240626 | 171500 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 111 | 20240626 | 171400 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 112 | 20240626 | 171300 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 113 | 20240626 | 171200 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 114 | 20240626 | 171100 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 115 | 20240626 | 171000 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 116 | 20240626 | 170900 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 117 | 20240626 | 170800 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 118 | 20240626 | 170700 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 119 | 20240626 | 170600 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 120 | 20240626 | 170500 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 121 | 20240626 | 170400 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 122 | 20240626 | 170300 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 14860 |
| 123 | 20240626 | 170200 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 124 | 20240626 | 170100 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 125 | 20240626 | 170000 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 126 | 20240626 | 165900 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 127 | 20240626 | 165800 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 128 | 20240626 | 165700 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 129 | 20240626 | 165600 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 130 | 20240626 | 165500 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 131 | 20240626 | 165400 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 132 | 20240626 | 165300 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 133 | 20240626 | 165200 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 134 | 20240626 | 165100 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 135 | 20240626 | 165000 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 136 | 20240626 | 164900 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 137 | 20240626 | 164800 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 138 | 20240626 | 164700 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 139 | 20240626 | 164600 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 140 | 20240626 | 164500 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 141 | 20240626 | 164400 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 142 | 20240626 | 164300 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 143 | 20240626 | 164200 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 144 | 20240626 | 164100 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 145 | 20240626 | 164000 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 146 | 20240626 | 163900 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 147 | 20240626 | 163800 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 148 | 20240626 | 163700 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 149 | 20240626 | 163600 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 150 | 20240626 | 163500 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 151 | 20240626 | 163400 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 152 | 20240626 | 163300 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 14860 |
| 153 | 20240626 | 163200 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 154 | 20240626 | 163100 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 155 | 20240626 | 163000 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 156 | 20240626 | 162900 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 157 | 20240626 | 162800 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 158 | 20240626 | 162700 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 159 | 20240626 | 162600 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 160 | 20240626 | 162500 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 161 | 20240626 | 162400 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 162 | 20240626 | 162300 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 163 | 20240626 | 162200 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 164 | 20240626 | 162100 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 165 | 20240626 | 162000 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 166 | 20240626 | 161900 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 167 | 20240626 | 161800 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 168 | 20240626 | 161700 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 169 | 20240626 | 161600 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 170 | 20240626 | 161500 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 171 | 20240626 | 161400 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 172 | 20240626 | 161300 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 173 | 20240626 | 161200 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 174 | 20240626 | 161100 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 175 | 20240626 | 161000 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 176 | 20240626 | 160900 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 177 | 20240626 | 160800 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 178 | 20240626 | 160700 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 179 | 20240626 | 160600 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 180 | 20240626 | 160500 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 181 | 20240626 | 160400 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 182 | 20240626 | 160300 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 14860 |
| 183 | 20240626 | 160200 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 184 | 20240626 | 160100 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 185 | 20240626 | 160000 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 186 | 20240626 | 155900 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 187 | 20240626 | 155800 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 188 | 20240626 | 155700 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 189 | 20240626 | 155600 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 190 | 20240626 | 155500 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 191 | 20240626 | 155400 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 192 | 20240626 | 155300 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 193 | 20240626 | 155200 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 194 | 20240626 | 155100 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 195 | 20240626 | 155000 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 196 | 20240626 | 154900 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 197 | 20240626 | 154800 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 198 | 20240626 | 154700 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 199 | 20240626 | 154600 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 200 | 20240626 | 154500 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 201 | 20240626 | 154400 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 202 | 20240626 | 154300 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 203 | 20240626 | 154200 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 204 | 20240626 | 154100 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 205 | 20240626 | 154000 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 206 | 20240626 | 153900 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 207 | 20240626 | 153800 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 208 | 20240626 | 153700 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 209 | 20240626 | 153600 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 210 | 20240626 | 153500 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 211 | 20240626 | 153400 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 212 | 20240626 | 153300 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 14860 |
| 213 | 20240626 | 153200 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 214 | 20240626 | 153100 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 215 | 20240626 | 153000 | 2044069070 | 2210 | 2210 | 2210 | 2210 | 14860 |
| 216 | 20240626 | 152900 | 2011228470 | 2220 | 2220 | 2220 | 2220 | 0 |
| 217 | 20240626 | 152800 | 2011228470 | 2220 | 2220 | 2220 | 2220 | 0 |
| 218 | 20240626 | 152700 | 2011228470 | 2220 | 2220 | 2220 | 2220 | 0 |
| 219 | 20240626 | 152600 | 2011228470 | 2220 | 2220 | 2220 | 2220 | 0 |
| 220 | 20240626 | 152500 | 2011228470 | 2220 | 2220 | 2220 | 2220 | 0 |
| 221 | 20240626 | 152400 | 2011228470 | 2220 | 2220 | 2220 | 2220 | 0 |
| 222 | 20240626 | 152300 | 2011228470 | 2220 | 2220 | 2220 | 2220 | 0 |
| 223 | 20240626 | 152200 | 2011228470 | 2220 | 2220 | 2220 | 2220 | 0 |
| 224 | 20240626 | 152100 | 2011228470 | 2220 | 2220 | 2220 | 2220 | 0 |
| 225 | 20240626 | 152000 | 2011228470 | 2220 | 2220 | 2220 | 2220 | 0 |
| 226 | 20240626 | 151900 | 2011228470 | 2220 | 2215 | 2220 | 2215 | 177 |
| 227 | 20240626 | 151800 | 2010836405 | 2220 | 2215 | 2220 | 2215 | 2057 |
| 228 | 20240626 | 151700 | 2006279890 | 2215 | 2220 | 2220 | 2215 | 2400 |
| 229 | 20240626 | 151600 | 2000956890 | 2220 | 2215 | 2220 | 2210 | 1601 |
| 230 | 20240626 | 151500 | 1997413670 | 2220 | 2220 | 2220 | 2220 | 5 |
| 231 | 20240626 | 151400 | 1997402570 | 2215 | 2210 | 2220 | 2210 | 56 |
| 232 | 20240626 | 151300 | 1997278660 | 2210 | 2215 | 2215 | 2210 | 14147 |
| 233 | 20240626 | 151200 | 1965961475 | 2220 | 2215 | 2220 | 2215 | 423 |
| 234 | 20240626 | 151100 | 1965023460 | 2215 | 2220 | 2220 | 2215 | 3300 |
| 235 | 20240626 | 151000 | 1957697555 | 2220 | 2220 | 2220 | 2220 | 2066 |
| 236 | 20240626 | 150900 | 1953111035 | 2220 | 2220 | 2225 | 2220 | 25313 |
| 237 | 20240626 | 150800 | 1896916170 | 2220 | 2220 | 2220 | 2220 | 0 |
| 238 | 20240626 | 150700 | 1896916170 | 2220 | 2220 | 2220 | 2220 | 1020 |
| 239 | 20240626 | 150600 | 1894651770 | 2225 | 2225 | 2225 | 2225 | 0 |
| 240 | 20240626 | 150500 | 1894651770 | 2225 | 2225 | 2225 | 2225 | 1001 |
| 241 | 20240626 | 150400 | 1892424545 | 2225 | 2225 | 2225 | 2225 | 8 |
| 242 | 20240626 | 150300 | 1892406745 | 2220 | 2220 | 2220 | 2220 | 36 |
| 243 | 20240626 | 150200 | 1892326825 | 2220 | 2220 | 2220 | 2220 | 1958 |
| 244 | 20240626 | 150100 | 1887980065 | 2225 | 2225 | 2225 | 2225 | 820 |
| 245 | 20240626 | 150000 | 1886155565 | 2225 | 2225 | 2225 | 2225 | 0 |
| 246 | 20240626 | 145900 | 1886155565 | 2225 | 2225 | 2225 | 2225 | 795 |
| 247 | 20240626 | 145800 | 1884386690 | 2225 | 2225 | 2225 | 2225 | 1779 |
| 248 | 20240626 | 145700 | 1880428415 | 2225 | 2225 | 2225 | 2225 | 2800 |
| 249 | 20240626 | 145600 | 1874198415 | 2230 | 2230 | 2230 | 2230 | 0 |
| 250 | 20240626 | 145500 | 1874198415 | 2230 | 2230 | 2230 | 2230 | 491 |
| 251 | 20240626 | 145400 | 1873103485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 252 | 20240626 | 145300 | 1873103485 | 2225 | 2225 | 2225 | 2225 | 3276 |
| 253 | 20240626 | 145200 | 1865814385 | 2225 | 2225 | 2225 | 2225 | 992 |
| 254 | 20240626 | 145100 | 1863607185 | 2225 | 2225 | 2230 | 2225 | 518 |
| 255 | 20240626 | 145000 | 1862454620 | 2225 | 2225 | 2225 | 2225 | 1025 |
| 256 | 20240626 | 144900 | 1860173995 | 2225 | 2225 | 2225 | 2225 | 0 |
| 257 | 20240626 | 144800 | 1860173995 | 2225 | 2225 | 2225 | 2225 | 202 |
| 258 | 20240626 | 144700 | 1859724545 | 2220 | 2220 | 2220 | 2220 | 17 |
| 259 | 20240626 | 144600 | 1859686805 | 2225 | 2225 | 2225 | 2225 | 300 |
| 260 | 20240626 | 144500 | 1859019305 | 2220 | 2220 | 2220 | 2220 | 0 |
| 261 | 20240626 | 144400 | 1859019305 | 2220 | 2225 | 2225 | 2220 | 210 |
| 262 | 20240626 | 144300 | 1858553055 | 2225 | 2225 | 2225 | 2225 | 197 |
| 263 | 20240626 | 144200 | 1858114730 | 2225 | 2220 | 2225 | 2220 | 1500 |
| 264 | 20240626 | 144100 | 1854779730 | 2220 | 2220 | 2220 | 2220 | 450 |
| 265 | 20240626 | 144000 | 1853780730 | 2220 | 2220 | 2225 | 2220 | 3039 |
| 266 | 20240626 | 143900 | 1847024150 | 2225 | 2220 | 2225 | 2220 | 226 |
| 267 | 20240626 | 143800 | 1846521305 | 2225 | 2220 | 2225 | 2220 | 59 |
| 268 | 20240626 | 143700 | 1846390320 | 2220 | 2225 | 2225 | 2220 | 307 |
| 269 | 20240626 | 143600 | 1845707255 | 2225 | 2225 | 2225 | 2225 | 915 |
| 270 | 20240626 | 143500 | 1843671380 | 2225 | 2225 | 2225 | 2220 | 6784 |
| 271 | 20240626 | 143400 | 1828591775 | 2220 | 2220 | 2220 | 2220 | 2150 |
| 272 | 20240626 | 143300 | 1823818775 | 2225 | 2220 | 2225 | 2220 | 2952 |
| 273 | 20240626 | 143200 | 1817256075 | 2220 | 2225 | 2225 | 2220 | 556 |
| 274 | 20240626 | 143100 | 1816021610 | 2225 | 2225 | 2225 | 2225 | 4684 |
| 275 | 20240626 | 143000 | 1805599710 | 2230 | 2230 | 2230 | 2230 | 45 |
| 276 | 20240626 | 142900 | 1805499360 | 2230 | 2230 | 2230 | 2230 | 0 |
| 277 | 20240626 | 142800 | 1805499360 | 2230 | 2230 | 2230 | 2230 | 0 |
| 278 | 20240626 | 142700 | 1805499360 | 2230 | 2230 | 2230 | 2230 | 0 |
| 279 | 20240626 | 142600 | 1805499360 | 2230 | 2225 | 2230 | 2225 | 1409 |
| 280 | 20240626 | 142500 | 1802364325 | 2230 | 2230 | 2230 | 2230 | 407 |
| 281 | 20240626 | 142400 | 1801456715 | 2235 | 2235 | 2235 | 2235 | 0 |
| 282 | 20240626 | 142300 | 1801456715 | 2235 | 2235 | 2235 | 2235 | 0 |
| 283 | 20240626 | 142200 | 1801456715 | 2235 | 2230 | 2235 | 2230 | 31 |
| 284 | 20240626 | 142100 | 1801387580 | 2230 | 2230 | 2230 | 2230 | 0 |
| 285 | 20240626 | 142000 | 1801387580 | 2230 | 2230 | 2230 | 2230 | 543 |
| 286 | 20240626 | 141900 | 1800176690 | 2230 | 2230 | 2230 | 2230 | 0 |
| 287 | 20240626 | 141800 | 1800176690 | 2230 | 2230 | 2230 | 2230 | 1769 |
| 288 | 20240626 | 141700 | 1796231820 | 2230 | 2230 | 2230 | 2230 | 0 |
| 289 | 20240626 | 141600 | 1796231820 | 2230 | 2230 | 2230 | 2230 | 500 |
| 290 | 20240626 | 141500 | 1795116820 | 2230 | 2230 | 2230 | 2230 | 501 |
| 291 | 20240626 | 141400 | 1793999590 | 2225 | 2225 | 2225 | 2225 | 715 |
| 292 | 20240626 | 141300 | 1792408715 | 2230 | 2230 | 2230 | 2230 | 3 |
| 293 | 20240626 | 141200 | 1792402025 | 2230 | 2230 | 2230 | 2230 | 7 |
| 294 | 20240626 | 141100 | 1792386415 | 2230 | 2230 | 2230 | 2230 | 950 |
| 295 | 20240626 | 141000 | 1790267915 | 2230 | 2225 | 2230 | 2225 | 1001 |
| 296 | 20240626 | 140900 | 1788038185 | 2225 | 2230 | 2230 | 2225 | 160 |
| 297 | 20240626 | 140800 | 1787681685 | 2230 | 2230 | 2230 | 2230 | 0 |
| 298 | 20240626 | 140700 | 1787681685 | 2230 | 2230 | 2230 | 2230 | 0 |
| 299 | 20240626 | 140600 | 1787681685 | 2230 | 2230 | 2230 | 2230 | 0 |
| 300 | 20240626 | 140500 | 1787681685 | 2230 | 2230 | 2230 | 2230 | 40 |
| 301 | 20240626 | 140400 | 1787592485 | 2230 | 2230 | 2230 | 2230 | 5 |
| 302 | 20240626 | 140300 | 1787581335 | 2230 | 2230 | 2230 | 2230 | 5 |
| 303 | 20240626 | 140200 | 1787570185 | 2230 | 2225 | 2230 | 2225 | 1867 |
| 304 | 20240626 | 140100 | 1783416105 | 2230 | 2230 | 2230 | 2230 | 1 |
| 305 | 20240626 | 140000 | 1783413875 | 2230 | 2230 | 2230 | 2230 | 45 |
| 306 | 20240626 | 135900 | 1783313525 | 2225 | 2225 | 2225 | 2225 | 300 |
| 307 | 20240626 | 135800 | 1782646025 | 2230 | 2230 | 2230 | 2230 | 10 |
| 308 | 20240626 | 135700 | 1782623725 | 2230 | 2230 | 2230 | 2230 | 1 |
| 309 | 20240626 | 135600 | 1782621495 | 2235 | 2230 | 2235 | 2225 | 13996 |
| 310 | 20240626 | 135500 | 1751420390 | 2230 | 2230 | 2230 | 2230 | 0 |
| 311 | 20240626 | 135400 | 1751420390 | 2230 | 2230 | 2230 | 2230 | 0 |
| 312 | 20240626 | 135300 | 1751420390 | 2230 | 2235 | 2235 | 2230 | 1044 |
| 313 | 20240626 | 135200 | 1749092050 | 2235 | 2235 | 2235 | 2235 | 1200 |
| 314 | 20240626 | 135100 | 1746410050 | 2230 | 2230 | 2230 | 2230 | 3938 |
| 315 | 20240626 | 135000 | 1737628310 | 2230 | 2230 | 2230 | 2230 | 80 |
| 316 | 20240626 | 134900 | 1737449910 | 2235 | 2235 | 2235 | 2235 | 1002 |
| 317 | 20240626 | 134800 | 1735210440 | 2235 | 2235 | 2235 | 2235 | 1875 |
| 318 | 20240626 | 134700 | 1731019815 | 2235 | 2235 | 2235 | 2235 | 5 |
| 319 | 20240626 | 134600 | 1731008640 | 2230 | 2230 | 2230 | 2230 | 3022 |
| 320 | 20240626 | 134500 | 1724269580 | 2230 | 2230 | 2230 | 2230 | 40 |
| 321 | 20240626 | 134400 | 1724180380 | 2230 | 2230 | 2230 | 2230 | 12 |
| 322 | 20240626 | 134300 | 1724153620 | 2230 | 2230 | 2230 | 2230 | 242 |
| 323 | 20240626 | 134200 | 1723613960 | 2230 | 2230 | 2235 | 2230 | 1062 |
| 324 | 20240626 | 134100 | 1721243550 | 2230 | 2230 | 2230 | 2230 | 0 |
| 325 | 20240626 | 134000 | 1721243550 | 2230 | 2230 | 2230 | 2230 | 155 |
| 326 | 20240626 | 133900 | 1720897900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 327 | 20240626 | 133800 | 1720897900 | 2235 | 2235 | 2235 | 2235 | 323 |
| 328 | 20240626 | 133700 | 1720175995 | 2230 | 2230 | 2230 | 2230 | 0 |
| 329 | 20240626 | 133600 | 1720175995 | 2230 | 2230 | 2230 | 2230 | 501 |
| 330 | 20240626 | 133500 | 1719058765 | 2230 | 2230 | 2230 | 2230 | 237 |
| 331 | 20240626 | 133400 | 1718530255 | 2230 | 2225 | 2230 | 2225 | 340 |
| 332 | 20240626 | 133300 | 1717772305 | 2230 | 2230 | 2230 | 2230 | 573 |
| 333 | 20240626 | 133200 | 1716494515 | 2230 | 2230 | 2230 | 2230 | 0 |
| 334 | 20240626 | 133100 | 1716494515 | 2230 | 2230 | 2230 | 2230 | 0 |
| 335 | 20240626 | 133000 | 1716494515 | 2230 | 2230 | 2230 | 2230 | 0 |
| 336 | 20240626 | 132900 | 1716494515 | 2230 | 2230 | 2230 | 2225 | 1190 |
| 337 | 20240626 | 132800 | 1713845815 | 2230 | 2230 | 2230 | 2230 | 0 |
| 338 | 20240626 | 132700 | 1713845815 | 2230 | 2230 | 2230 | 2230 | 1502 |
| 339 | 20240626 | 132600 | 1710496355 | 2230 | 2230 | 2230 | 2230 | 15 |
| 340 | 20240626 | 132500 | 1710462905 | 2230 | 2230 | 2230 | 2230 | 3 |
| 341 | 20240626 | 132400 | 1710456215 | 2225 | 2225 | 2225 | 2225 | 263 |
| 342 | 20240626 | 132300 | 1709871040 | 2230 | 2230 | 2230 | 2230 | 0 |
| 343 | 20240626 | 132200 | 1709871040 | 2230 | 2235 | 2235 | 2230 | 467 |
| 344 | 20240626 | 132100 | 1708829125 | 2235 | 2225 | 2235 | 2225 | 3095 |
| 345 | 20240626 | 132000 | 1701925750 | 2225 | 2225 | 2225 | 2225 | 0 |
| 346 | 20240626 | 131900 | 1701925750 | 2225 | 2225 | 2225 | 2225 | 0 |
| 347 | 20240626 | 131800 | 1701925750 | 2225 | 2225 | 2225 | 2225 | 0 |
| 348 | 20240626 | 131700 | 1701925750 | 2225 | 2225 | 2225 | 2225 | 599 |
| 349 | 20240626 | 131600 | 1700592975 | 2225 | 2225 | 2225 | 2225 | 150 |
| 350 | 20240626 | 131500 | 1700259225 | 2230 | 2230 | 2230 | 2230 | 0 |
| 351 | 20240626 | 131400 | 1700259225 | 2230 | 2230 | 2230 | 2230 | 1 |
| 352 | 20240626 | 131300 | 1700256995 | 2225 | 2225 | 2225 | 2225 | 600 |
| 353 | 20240626 | 131200 | 1698921995 | 2225 | 2225 | 2225 | 2225 | 636 |
| 354 | 20240626 | 131100 | 1697506895 | 2230 | 2230 | 2230 | 2230 | 0 |
| 355 | 20240626 | 131000 | 1697506895 | 2230 | 2230 | 2230 | 2230 | 0 |
| 356 | 20240626 | 130900 | 1697506895 | 2230 | 2230 | 2230 | 2230 | 0 |
| 357 | 20240626 | 130800 | 1697506895 | 2230 | 2230 | 2230 | 2230 | 0 |
| 358 | 20240626 | 130700 | 1697506895 | 2230 | 2230 | 2230 | 2230 | 1 |
| 359 | 20240626 | 130600 | 1697504665 | 2225 | 2225 | 2225 | 2225 | 5 |
| 360 | 20240626 | 130500 | 1697493540 | 2225 | 2230 | 2230 | 2225 | 1028 |
| 361 | 20240626 | 130400 | 1695206205 | 2225 | 2225 | 2225 | 2225 | 1301 |
| 362 | 20240626 | 130300 | 1692311480 | 2225 | 2225 | 2225 | 2225 | 0 |
| 363 | 20240626 | 130200 | 1692311480 | 2225 | 2225 | 2225 | 2225 | 241 |
| 364 | 20240626 | 130100 | 1691775255 | 2225 | 2225 | 2225 | 2225 | 800 |
| 365 | 20240626 | 130000 | 1689995255 | 2225 | 2225 | 2225 | 2225 | 0 |
| 366 | 20240626 | 125900 | 1689995255 | 2225 | 2225 | 2225 | 2225 | 0 |
| 367 | 20240626 | 125800 | 1689995255 | 2225 | 2225 | 2225 | 2225 | 0 |
| 368 | 20240626 | 125700 | 1689995255 | 2225 | 2225 | 2225 | 2225 | 0 |
| 369 | 20240626 | 125600 | 1689995255 | 2225 | 2225 | 2225 | 2225 | 0 |
| 370 | 20240626 | 125500 | 1689995255 | 2225 | 2225 | 2225 | 2225 | 45 |
| 371 | 20240626 | 125400 | 1689895130 | 2230 | 2230 | 2230 | 2230 | 0 |
| 372 | 20240626 | 125300 | 1689895130 | 2230 | 2230 | 2230 | 2230 | 0 |
| 373 | 20240626 | 125200 | 1689895130 | 2230 | 2230 | 2230 | 2230 | 2 |
| 374 | 20240626 | 125100 | 1689890670 | 2225 | 2225 | 2225 | 2225 | 1070 |
| 375 | 20240626 | 125000 | 1687509920 | 2225 | 2225 | 2230 | 2225 | 1873 |
| 376 | 20240626 | 124900 | 1683341130 | 2230 | 2225 | 2230 | 2225 | 2661 |
| 377 | 20240626 | 124800 | 1677419905 | 2230 | 2230 | 2230 | 2230 | 0 |
| 378 | 20240626 | 124700 | 1677419905 | 2230 | 2230 | 2230 | 2230 | 2 |
| 379 | 20240626 | 124600 | 1677415445 | 2230 | 2230 | 2230 | 2230 | 50 |
| 380 | 20240626 | 124500 | 1677303945 | 2230 | 2230 | 2230 | 2230 | 6 |
| 381 | 20240626 | 124400 | 1677290565 | 2230 | 2230 | 2230 | 2230 | 5 |
| 382 | 20240626 | 124300 | 1677279415 | 2225 | 2230 | 2230 | 2225 | 188 |
| 383 | 20240626 | 124200 | 1676860675 | 2230 | 2230 | 2230 | 2230 | 0 |
| 384 | 20240626 | 124100 | 1676860675 | 2230 | 2230 | 2230 | 2230 | 2834 |
| 385 | 20240626 | 124000 | 1670540855 | 2230 | 2230 | 2230 | 2230 | 1301 |
| 386 | 20240626 | 123900 | 1667639625 | 2230 | 2230 | 2230 | 2230 | 3 |
| 387 | 20240626 | 123800 | 1667632935 | 2230 | 2230 | 2230 | 2230 | 1 |
| 388 | 20240626 | 123700 | 1667630705 | 2230 | 2230 | 2230 | 2230 | 101 |
| 389 | 20240626 | 123600 | 1667405475 | 2230 | 2230 | 2230 | 2230 | 100 |
| 390 | 20240626 | 123500 | 1667182475 | 2230 | 2230 | 2230 | 2230 | 0 |
| 391 | 20240626 | 123400 | 1667182475 | 2230 | 2235 | 2235 | 2230 | 262 |
| 392 | 20240626 | 123300 | 1666596965 | 2235 | 2235 | 2235 | 2235 | 0 |
| 393 | 20240626 | 123200 | 1666596965 | 2235 | 2235 | 2235 | 2235 | 0 |
| 394 | 20240626 | 123100 | 1666596965 | 2235 | 2235 | 2235 | 2235 | 0 |
| 395 | 20240626 | 123000 | 1666596965 | 2235 | 2235 | 2235 | 2235 | 300 |
| 396 | 20240626 | 122900 | 1665926465 | 2235 | 2225 | 2235 | 2225 | 7 |
| 397 | 20240626 | 122800 | 1665910880 | 2220 | 2220 | 2220 | 2220 | 0 |
| 398 | 20240626 | 122700 | 1665910880 | 2220 | 2220 | 2220 | 2220 | 0 |
| 399 | 20240626 | 122600 | 1665910880 | 2220 | 2235 | 2240 | 2220 | 6482 |
| 400 | 20240626 | 122500 | 1651494830 | 2225 | 2225 | 2225 | 2225 | 68 |
| 401 | 20240626 | 122400 | 1651343530 | 2235 | 2235 | 2235 | 2235 | 500 |
| 402 | 20240626 | 122300 | 1650226030 | 2235 | 2235 | 2235 | 2235 | 0 |
| 403 | 20240626 | 122200 | 1650226030 | 2235 | 2235 | 2235 | 2235 | 0 |
| 404 | 20240626 | 122100 | 1650226030 | 2235 | 2235 | 2235 | 2235 | 0 |
| 405 | 20240626 | 122000 | 1650226030 | 2235 | 2230 | 2235 | 2230 | 10 |
| 406 | 20240626 | 121900 | 1650203685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 407 | 20240626 | 121800 | 1650203685 | 2225 | 2230 | 2230 | 2225 | 390 |
| 408 | 20240626 | 121700 | 1649335175 | 2230 | 2230 | 2230 | 2230 | 898 |
| 409 | 20240626 | 121600 | 1647332635 | 2230 | 2230 | 2230 | 2230 | 0 |
| 410 | 20240626 | 121500 | 1647332635 | 2230 | 2230 | 2230 | 2230 | 99 |
| 411 | 20240626 | 121400 | 1647111865 | 2230 | 2230 | 2230 | 2230 | 0 |
| 412 | 20240626 | 121300 | 1647111865 | 2230 | 2230 | 2230 | 2230 | 867 |
| 413 | 20240626 | 121200 | 1645178455 | 2230 | 2230 | 2230 | 2230 | 100 |
| 414 | 20240626 | 121100 | 1644955455 | 2235 | 2235 | 2235 | 2235 | 9 |
| 415 | 20240626 | 121000 | 1644935340 | 2235 | 2240 | 2240 | 2235 | 2889 |
| 416 | 20240626 | 120900 | 1638468150 | 2235 | 2235 | 2235 | 2235 | 2716 |
| 417 | 20240626 | 120800 | 1632397890 | 2235 | 2230 | 2235 | 2230 | 1043 |
| 418 | 20240626 | 120700 | 1630066790 | 2230 | 2230 | 2230 | 2230 | 819 |
| 419 | 20240626 | 120600 | 1628240420 | 2230 | 2230 | 2230 | 2230 | 201 |
| 420 | 20240626 | 120500 | 1627792190 | 2230 | 2230 | 2230 | 2230 | 0 |
| 421 | 20240626 | 120400 | 1627792190 | 2230 | 2230 | 2230 | 2230 | 645 |
| 422 | 20240626 | 120300 | 1626353840 | 2225 | 2225 | 2225 | 2225 | 12 |
| 423 | 20240626 | 120200 | 1626327140 | 2225 | 2225 | 2225 | 2225 | 0 |
| 424 | 20240626 | 120100 | 1626327140 | 2225 | 2225 | 2225 | 2225 | 0 |
| 425 | 20240626 | 120000 | 1626327140 | 2225 | 2225 | 2225 | 2225 | 962 |
| 426 | 20240626 | 115900 | 1624186690 | 2230 | 2230 | 2230 | 2230 | 321 |
| 427 | 20240626 | 115800 | 1623470860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 428 | 20240626 | 115700 | 1623470860 | 2230 | 2230 | 2230 | 2230 | 309 |
| 429 | 20240626 | 115600 | 1622781790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 430 | 20240626 | 115500 | 1622781790 | 2230 | 2230 | 2230 | 2230 | 300 |
| 431 | 20240626 | 115400 | 1622112790 | 2230 | 2230 | 2230 | 2230 | 574 |
| 432 | 20240626 | 115300 | 1620832770 | 2235 | 2230 | 2235 | 2230 | 1117 |
| 433 | 20240626 | 115200 | 1618341690 | 2235 | 2235 | 2235 | 2235 | 0 |
| 434 | 20240626 | 115100 | 1618341690 | 2235 | 2235 | 2235 | 2235 | 1 |
| 435 | 20240626 | 115000 | 1618339455 | 2230 | 2230 | 2230 | 2230 | 303 |
| 436 | 20240626 | 114900 | 1617663765 | 2230 | 2230 | 2230 | 2230 | 7 |
| 437 | 20240626 | 114800 | 1617648155 | 2230 | 2230 | 2230 | 2230 | 200 |
| 438 | 20240626 | 114700 | 1617202155 | 2230 | 2230 | 2230 | 2230 | 1026 |
| 439 | 20240626 | 114600 | 1614914175 | 2230 | 2230 | 2230 | 2230 | 2000 |
| 440 | 20240626 | 114500 | 1610454175 | 2230 | 2230 | 2230 | 2230 | 0 |
| 441 | 20240626 | 114400 | 1610454175 | 2230 | 2230 | 2230 | 2230 | 201 |
| 442 | 20240626 | 114300 | 1610005945 | 2230 | 2230 | 2230 | 2230 | 1259 |
| 443 | 20240626 | 114200 | 1607198375 | 2230 | 2230 | 2230 | 2230 | 0 |
| 444 | 20240626 | 114100 | 1607198375 | 2230 | 2230 | 2230 | 2230 | 5435 |
| 445 | 20240626 | 114000 | 1595078325 | 2230 | 2230 | 2230 | 2230 | 228 |
| 446 | 20240626 | 113900 | 1594569885 | 2235 | 2235 | 2235 | 2235 | 7 |
| 447 | 20240626 | 113800 | 1594554240 | 2235 | 2235 | 2235 | 2235 | 0 |
| 448 | 20240626 | 113700 | 1594554240 | 2235 | 2235 | 2235 | 2235 | 0 |
| 449 | 20240626 | 113600 | 1594554240 | 2235 | 2235 | 2235 | 2235 | 80 |
| 450 | 20240626 | 113500 | 1594375440 | 2235 | 2235 | 2235 | 2235 | 2170 |
| 451 | 20240626 | 113400 | 1589525490 | 2235 | 2235 | 2235 | 2235 | 349 |
| 452 | 20240626 | 113300 | 1588745475 | 2235 | 2235 | 2235 | 2235 | 1321 |
| 453 | 20240626 | 113200 | 1585793040 | 2235 | 2235 | 2235 | 2235 | 710 |
| 454 | 20240626 | 113100 | 1584206190 | 2235 | 2235 | 2235 | 2235 | 1124 |
| 455 | 20240626 | 113000 | 1581694050 | 2235 | 2235 | 2235 | 2235 | 0 |
| 456 | 20240626 | 112900 | 1581694050 | 2235 | 2235 | 2235 | 2235 | 2 |
| 457 | 20240626 | 112800 | 1581689580 | 2235 | 2235 | 2235 | 2235 | 1 |
| 458 | 20240626 | 112700 | 1581687345 | 2235 | 2235 | 2235 | 2235 | 985 |
| 459 | 20240626 | 112600 | 1579485870 | 2235 | 2235 | 2235 | 2235 | 2216 |
| 460 | 20240626 | 112500 | 1574533110 | 2235 | 2235 | 2235 | 2235 | 500 |
| 461 | 20240626 | 112400 | 1573415610 | 2235 | 2235 | 2235 | 2235 | 273 |
| 462 | 20240626 | 112300 | 1572805455 | 2235 | 2235 | 2235 | 2235 | 27 |
| 463 | 20240626 | 112200 | 1572745110 | 2240 | 2240 | 2240 | 2240 | 0 |
| 464 | 20240626 | 112100 | 1572745110 | 2240 | 2240 | 2240 | 2240 | 44 |
| 465 | 20240626 | 112000 | 1572646550 | 2235 | 2235 | 2235 | 2235 | 689 |
| 466 | 20240626 | 111900 | 1571106635 | 2240 | 2240 | 2240 | 2240 | 84 |
| 467 | 20240626 | 111800 | 1570918475 | 2240 | 2235 | 2240 | 2235 | 135 |
| 468 | 20240626 | 111700 | 1570616400 | 2240 | 2240 | 2240 | 2240 | 28 |
| 469 | 20240626 | 111600 | 1570553680 | 2240 | 2240 | 2240 | 2240 | 86 |
| 470 | 20240626 | 111500 | 1570361040 | 2240 | 2240 | 2240 | 2240 | 5030 |
| 471 | 20240626 | 111400 | 1559093840 | 2245 | 2245 | 2245 | 2245 | 1099 |
| 472 | 20240626 | 111300 | 1556626585 | 2245 | 2240 | 2245 | 2240 | 1235 |
| 473 | 20240626 | 111200 | 1553855185 | 2240 | 2240 | 2240 | 2240 | 350 |
| 474 | 20240626 | 111100 | 1553071185 | 2245 | 2245 | 2245 | 2245 | 0 |
| 475 | 20240626 | 111000 | 1553071185 | 2245 | 2245 | 2245 | 2245 | 5414 |
| 476 | 20240626 | 110900 | 1540916755 | 2245 | 2245 | 2245 | 2245 | 1055 |
| 477 | 20240626 | 110800 | 1538548280 | 2240 | 2240 | 2240 | 2240 | 1854 |
| 478 | 20240626 | 110700 | 1534395320 | 2240 | 2240 | 2240 | 2240 | 4044 |
| 479 | 20240626 | 110600 | 1525336760 | 2240 | 2240 | 2240 | 2240 | 0 |
| 480 | 20240626 | 110500 | 1525336760 | 2240 | 2240 | 2240 | 2240 | 1258 |
| 481 | 20240626 | 110400 | 1522518840 | 2240 | 2240 | 2240 | 2240 | 382 |
| 482 | 20240626 | 110300 | 1521663160 | 2240 | 2235 | 2240 | 2235 | 1365 |
| 483 | 20240626 | 110200 | 1518610465 | 2235 | 2235 | 2235 | 2235 | 0 |
| 484 | 20240626 | 110100 | 1518610465 | 2235 | 2235 | 2235 | 2235 | 0 |
| 485 | 20240626 | 110000 | 1518610465 | 2235 | 2235 | 2235 | 2235 | 330 |
| 486 | 20240626 | 105900 | 1517872915 | 2240 | 2240 | 2240 | 2240 | 100 |
| 487 | 20240626 | 105800 | 1517648915 | 2240 | 2240 | 2240 | 2240 | 52 |
| 488 | 20240626 | 105700 | 1517532435 | 2245 | 2245 | 2245 | 2245 | 7 |
| 489 | 20240626 | 105600 | 1517516720 | 2240 | 2240 | 2240 | 2240 | 26 |
| 490 | 20240626 | 105500 | 1517458480 | 2235 | 2235 | 2235 | 2235 | 13 |
| 491 | 20240626 | 105400 | 1517429425 | 2235 | 2235 | 2235 | 2235 | 101 |
| 492 | 20240626 | 105300 | 1517203690 | 2240 | 2240 | 2240 | 2235 | 369 |
| 493 | 20240626 | 105200 | 1516378965 | 2240 | 2240 | 2240 | 2240 | 44 |
| 494 | 20240626 | 105100 | 1516280405 | 2245 | 2235 | 2245 | 2235 | 1037 |
| 495 | 20240626 | 105000 | 1513953565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 496 | 20240626 | 104900 | 1513953565 | 2240 | 2240 | 2240 | 2240 | 2346 |
| 497 | 20240626 | 104800 | 1508698525 | 2240 | 2240 | 2240 | 2240 | 0 |
| 498 | 20240626 | 104700 | 1508698525 | 2240 | 2240 | 2240 | 2240 | 1100 |
| 499 | 20240626 | 104600 | 1506234525 | 2240 | 2240 | 2240 | 2240 | 0 |
| 500 | 20240626 | 104500 | 1506234525 | 2240 | 2235 | 2240 | 2235 | 1540 |
| 501 | 20240626 | 104400 | 1502792615 | 2235 | 2235 | 2235 | 2235 | 2556 |
| 502 | 20240626 | 104300 | 1497079955 | 2235 | 2235 | 2235 | 2235 | 19 |
| 503 | 20240626 | 104200 | 1497037490 | 2225 | 2230 | 2230 | 2225 | 1675 |
| 504 | 20240626 | 104100 | 1493308365 | 2230 | 2230 | 2230 | 2230 | 1564 |
| 505 | 20240626 | 104000 | 1489820645 | 2225 | 2230 | 2230 | 2225 | 880 |
| 506 | 20240626 | 103900 | 1487860405 | 2230 | 2235 | 2240 | 2230 | 5947 |
| 507 | 20240626 | 103800 | 1474580490 | 2235 | 2240 | 2240 | 2230 | 1013 |
| 508 | 20240626 | 103700 | 1472311495 | 2240 | 2240 | 2240 | 2240 | 401 |
| 509 | 20240626 | 103600 | 1471413255 | 2235 | 2235 | 2240 | 2235 | 2401 |
| 510 | 20240626 | 103500 | 1466047015 | 2235 | 2235 | 2235 | 2235 | 33 |
| 511 | 20240626 | 103400 | 1465973260 | 2235 | 2235 | 2235 | 2235 | 2 |
| 512 | 20240626 | 103300 | 1465968790 | 2225 | 2235 | 2235 | 2225 | 1564 |
| 513 | 20240626 | 103200 | 1462487240 | 2235 | 2235 | 2235 | 2235 | 3001 |
| 514 | 20240626 | 103100 | 1455780005 | 2235 | 2230 | 2235 | 2225 | 561 |
| 515 | 20240626 | 103000 | 1454528975 | 2230 | 2230 | 2230 | 2230 | 13 |
| 516 | 20240626 | 102900 | 1454499985 | 2225 | 2225 | 2230 | 2225 | 509 |
| 517 | 20240626 | 102800 | 1453367455 | 2225 | 2230 | 2230 | 2225 | 4 |
| 518 | 20240626 | 102700 | 1453358540 | 2225 | 2225 | 2225 | 2225 | 0 |
| 519 | 20240626 | 102600 | 1453358540 | 2225 | 2220 | 2225 | 2220 | 6161 |
| 520 | 20240626 | 102500 | 1439652815 | 2220 | 2220 | 2220 | 2220 | 17 |
| 521 | 20240626 | 102400 | 1439615075 | 2225 | 2225 | 2225 | 2225 | 1 |
| 522 | 20240626 | 102300 | 1439612850 | 2220 | 2220 | 2220 | 2220 | 2422 |
| 523 | 20240626 | 102200 | 1434236010 | 2220 | 2220 | 2220 | 2215 | 2102 |
| 524 | 20240626 | 102100 | 1429570695 | 2220 | 2220 | 2220 | 2220 | 80 |
| 525 | 20240626 | 102000 | 1429393095 | 2220 | 2220 | 2220 | 2220 | 47 |
| 526 | 20240626 | 101900 | 1429288755 | 2220 | 2220 | 2220 | 2220 | 5 |
| 527 | 20240626 | 101800 | 1429277655 | 2215 | 2215 | 2215 | 2215 | 530 |
| 528 | 20240626 | 101700 | 1428103705 | 2220 | 2220 | 2220 | 2220 | 311 |
| 529 | 20240626 | 101600 | 1427413285 | 2220 | 2220 | 2220 | 2215 | 8034 |
| 530 | 20240626 | 101500 | 1409599065 | 2220 | 2225 | 2225 | 2220 | 2985 |
| 531 | 20240626 | 101400 | 1402967330 | 2230 | 2230 | 2230 | 2230 | 1006 |
| 532 | 20240626 | 101300 | 1400723950 | 2230 | 2235 | 2235 | 2230 | 21 |
| 533 | 20240626 | 101200 | 1400677085 | 2230 | 2230 | 2230 | 2230 | 3742 |
| 534 | 20240626 | 101100 | 1392332425 | 2230 | 2230 | 2230 | 2230 | 150 |
| 535 | 20240626 | 101000 | 1391997925 | 2230 | 2225 | 2230 | 2225 | 104 |
| 536 | 20240626 | 100900 | 1391766510 | 2230 | 2225 | 2230 | 2225 | 229 |
| 537 | 20240626 | 100800 | 1391256960 | 2230 | 2225 | 2230 | 2225 | 2240 |
| 538 | 20240626 | 100700 | 1386272930 | 2225 | 2230 | 2230 | 2225 | 221 |
| 539 | 20240626 | 100600 | 1385780115 | 2225 | 2225 | 2225 | 2220 | 3194 |
| 540 | 20240626 | 100500 | 1378673715 | 2220 | 2225 | 2225 | 2220 | 789 |
| 541 | 20240626 | 100400 | 1376921130 | 2225 | 2225 | 2225 | 2220 | 2868 |
| 542 | 20240626 | 100300 | 1370552520 | 2225 | 2230 | 2235 | 2225 | 9349 |
| 543 | 20240626 | 100200 | 1349730395 | 2230 | 2235 | 2235 | 2230 | 8137 |
| 544 | 20240626 | 100100 | 1331579480 | 2240 | 2240 | 2240 | 2240 | 7 |
| 545 | 20240626 | 100000 | 1331563800 | 2240 | 2235 | 2240 | 2235 | 101 |
| 546 | 20240626 | 095900 | 1331338030 | 2235 | 2230 | 2240 | 2230 | 30 |
| 547 | 20240626 | 095800 | 1331271005 | 2240 | 2240 | 2240 | 2240 | 1187 |
| 548 | 20240626 | 095700 | 1328612125 | 2240 | 2230 | 2240 | 2225 | 9694 |
| 549 | 20240626 | 095600 | 1306973595 | 2230 | 2230 | 2235 | 2230 | 6621 |
| 550 | 20240626 | 095500 | 1292208745 | 2225 | 2230 | 2230 | 2225 | 4511 |
| 551 | 20240626 | 095400 | 1282159550 | 2235 | 2225 | 2235 | 2225 | 2722 |
| 552 | 20240626 | 095300 | 1276085640 | 2235 | 2240 | 2240 | 2225 | 10944 |
| 553 | 20240626 | 095200 | 1251635685 | 2245 | 2245 | 2245 | 2240 | 1493 |
| 554 | 20240626 | 095100 | 1248291205 | 2245 | 2245 | 2245 | 2245 | 3604 |
| 555 | 20240626 | 095000 | 1240200225 | 2245 | 2240 | 2245 | 2240 | 5726 |
| 556 | 20240626 | 094900 | 1227360715 | 2240 | 2245 | 2245 | 2240 | 8856 |
| 557 | 20240626 | 094800 | 1207497380 | 2245 | 2245 | 2250 | 2245 | 6176 |
| 558 | 20240626 | 094700 | 1193632040 | 2245 | 2245 | 2250 | 2245 | 1512 |
| 559 | 20240626 | 094600 | 1190237085 | 2250 | 2250 | 2255 | 2245 | 5073 |
| 560 | 20240626 | 094500 | 1178840475 | 2250 | 2250 | 2255 | 2250 | 1957 |
| 561 | 20240626 | 094400 | 1174431845 | 2250 | 2250 | 2250 | 2250 | 1609 |
| 562 | 20240626 | 094300 | 1170811595 | 2245 | 2250 | 2255 | 2240 | 7575 |
| 563 | 20240626 | 094200 | 1153792250 | 2250 | 2250 | 2255 | 2250 | 804 |
| 564 | 20240626 | 094100 | 1151981375 | 2260 | 2260 | 2260 | 2255 | 2268 |
| 565 | 20240626 | 094000 | 1146863060 | 2260 | 2255 | 2260 | 2255 | 2043 |
| 566 | 20240626 | 093900 | 1142249385 | 2260 | 2265 | 2265 | 2255 | 1529 |
| 567 | 20240626 | 093800 | 1138797400 | 2265 | 2250 | 2265 | 2250 | 910 |
| 568 | 20240626 | 093700 | 1136738340 | 2250 | 2260 | 2265 | 2250 | 824 |
| 569 | 20240626 | 093600 | 1134878345 | 2255 | 2250 | 2260 | 2250 | 8440 |
| 570 | 20240626 | 093500 | 1115881430 | 2260 | 2265 | 2265 | 2255 | 9486 |
| 571 | 20240626 | 093400 | 1094463345 | 2270 | 2275 | 2280 | 2260 | 15009 |
| 572 | 20240626 | 093300 | 1060422805 | 2270 | 2260 | 2270 | 2260 | 8512 |
| 573 | 20240626 | 093200 | 1041157020 | 2265 | 2285 | 2285 | 2265 | 18820 |
| 574 | 20240626 | 093100 | 998427290 | 2275 | 2290 | 2290 | 2265 | 42448 |
| 575 | 20240626 | 093000 | 901731625 | 2285 | 2295 | 2310 | 2285 | 35818 |
| 576 | 20240626 | 092900 | 819464780 | 2300 | 2290 | 2305 | 2285 | 54883 |
| 577 | 20240626 | 092800 | 693383050 | 2285 | 2295 | 2295 | 2280 | 24318 |
| 578 | 20240626 | 092700 | 637767835 | 2295 | 2290 | 2295 | 2280 | 24555 |
| 579 | 20240626 | 092600 | 581549895 | 2285 | 2285 | 2300 | 2280 | 47689 |
| 580 | 20240626 | 092500 | 472374830 | 2280 | 2270 | 2290 | 2265 | 47368 |
| 581 | 20240626 | 092400 | 364651060 | 2270 | 2270 | 2275 | 2265 | 36633 |
| 582 | 20240626 | 092300 | 281501170 | 2270 | 2255 | 2270 | 2245 | 19243 |
| 583 | 20240626 | 092200 | 237994595 | 2240 | 2240 | 2255 | 2240 | 13762 |
| 584 | 20240626 | 092100 | 207066475 | 2235 | 2245 | 2245 | 2235 | 13568 |
| 585 | 20240626 | 092000 | 176660245 | 2245 | 2245 | 2250 | 2245 | 9553 |
| 586 | 20240626 | 091900 | 155213730 | 2240 | 2235 | 2245 | 2235 | 7992 |
| 587 | 20240626 | 091800 | 137316030 | 2235 | 2235 | 2235 | 2225 | 6148 |
| 588 | 20240626 | 091700 | 123621110 | 2235 | 2235 | 2235 | 2235 | 1219 |
| 589 | 20240626 | 091600 | 120896645 | 2240 | 2240 | 2240 | 2225 | 1145 |
| 590 | 20240626 | 091500 | 118332175 | 2235 | 2235 | 2240 | 2235 | 3693 |
| 591 | 20240626 | 091400 | 110077320 | 2235 | 2230 | 2235 | 2230 | 2875 |
| 592 | 20240626 | 091300 | 103655730 | 2230 | 2215 | 2230 | 2215 | 11784 |
| 593 | 20240626 | 091200 | 77431560 | 2215 | 2220 | 2225 | 2215 | 1097 |
| 594 | 20240626 | 091100 | 74996620 | 2225 | 2230 | 2230 | 2225 | 73 |
| 595 | 20240626 | 091000 | 74833835 | 2230 | 2230 | 2230 | 2220 | 266 |
| 596 | 20240626 | 090900 | 74243225 | 2230 | 2230 | 2230 | 2225 | 546 |
| 597 | 20240626 | 090800 | 73026605 | 2230 | 2225 | 2230 | 2220 | 3844 |
| 598 | 20240626 | 090700 | 64482380 | 2225 | 2220 | 2235 | 2220 | 2307 |
| 599 | 20240626 | 090600 | 59343030 | 2220 | 2210 | 2225 | 2210 | 5144 |
| 600 | 20240626 | 090500 | 47951350 | 2210 | 2210 | 2210 | 2205 | 742 |
| 601 | 20240626 | 090400 | 46315220 | 2210 | 2215 | 2215 | 2205 | 2412 |
| 602 | 20240626 | 090300 | 40988815 | 2210 | 2225 | 2225 | 2210 | 1012 |
| 603 | 20240626 | 090200 | 38747595 | 2215 | 2230 | 2230 | 2215 | 3923 |
| 604 | 20240626 | 090100 | 30040825 | 2225 | 2220 | 2225 | 2220 | 3748 |
| 605 | 20240626 | 090000 | 21707485 | 2220 | 2215 | 2220 | 2215 | 9798 |