30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 192000 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 9796 |
| 3 | 20240613 | 191900 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 4 | 20240613 | 191800 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 5 | 20240613 | 191700 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 6 | 20240613 | 191600 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 7 | 20240613 | 191500 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 8 | 20240613 | 191400 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 9 | 20240613 | 191300 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 10 | 20240613 | 191200 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 11 | 20240613 | 191100 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 12 | 20240613 | 191000 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 13 | 20240613 | 190900 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 14 | 20240613 | 190800 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 15 | 20240613 | 190700 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 16 | 20240613 | 190600 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 17 | 20240613 | 190500 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 18 | 20240613 | 190400 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 19 | 20240613 | 190300 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 20 | 20240613 | 190200 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 21 | 20240613 | 190100 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 22 | 20240613 | 190000 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 23 | 20240613 | 185900 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 24 | 20240613 | 185800 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 25 | 20240613 | 185700 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 26 | 20240613 | 185600 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 27 | 20240613 | 185500 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 28 | 20240613 | 185400 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 29 | 20240613 | 185300 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 30 | 20240613 | 185200 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 31 | 20240613 | 185100 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 32 | 20240613 | 185000 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 9796 |
| 33 | 20240613 | 184900 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 34 | 20240613 | 184800 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 35 | 20240613 | 184700 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 36 | 20240613 | 184600 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 37 | 20240613 | 184500 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 38 | 20240613 | 184400 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 39 | 20240613 | 184300 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 40 | 20240613 | 184200 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 41 | 20240613 | 184100 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 42 | 20240613 | 184000 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 43 | 20240613 | 183900 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 44 | 20240613 | 183800 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 45 | 20240613 | 183700 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 46 | 20240613 | 183600 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 47 | 20240613 | 183500 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 48 | 20240613 | 183400 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 49 | 20240613 | 183300 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 50 | 20240613 | 183200 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 51 | 20240613 | 183100 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 52 | 20240613 | 183000 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 53 | 20240613 | 182900 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 54 | 20240613 | 182800 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 55 | 20240613 | 182700 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 56 | 20240613 | 182600 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 57 | 20240613 | 182500 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 58 | 20240613 | 182400 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 59 | 20240613 | 182300 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 60 | 20240613 | 182200 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 61 | 20240613 | 182100 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 62 | 20240613 | 182000 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 9796 |
| 63 | 20240613 | 181900 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 64 | 20240613 | 181800 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 65 | 20240613 | 181700 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 66 | 20240613 | 181600 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 67 | 20240613 | 181500 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 68 | 20240613 | 181400 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 69 | 20240613 | 181300 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 70 | 20240613 | 181200 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 71 | 20240613 | 181100 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 72 | 20240613 | 181000 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 73 | 20240613 | 180900 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 74 | 20240613 | 180800 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 75 | 20240613 | 180700 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 76 | 20240613 | 180600 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 77 | 20240613 | 180500 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 78 | 20240613 | 180400 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 79 | 20240613 | 180300 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 80 | 20240613 | 180200 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 81 | 20240613 | 180100 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 82 | 20240613 | 180000 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 83 | 20240613 | 175900 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 84 | 20240613 | 175800 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 85 | 20240613 | 175700 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 86 | 20240613 | 175600 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 87 | 20240613 | 175500 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 88 | 20240613 | 175400 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 89 | 20240613 | 175300 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 90 | 20240613 | 175200 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 91 | 20240613 | 175100 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 92 | 20240613 | 175000 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 9796 |
| 93 | 20240613 | 174900 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 94 | 20240613 | 174800 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 95 | 20240613 | 174700 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 96 | 20240613 | 174600 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 97 | 20240613 | 174500 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 98 | 20240613 | 174400 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 99 | 20240613 | 174300 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 100 | 20240613 | 174200 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 101 | 20240613 | 174100 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 102 | 20240613 | 174000 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 103 | 20240613 | 173900 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 104 | 20240613 | 173800 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 105 | 20240613 | 173700 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 106 | 20240613 | 173600 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 107 | 20240613 | 173500 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 108 | 20240613 | 173400 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 109 | 20240613 | 173300 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 110 | 20240613 | 173200 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 111 | 20240613 | 173100 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 112 | 20240613 | 173000 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 113 | 20240613 | 172900 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 114 | 20240613 | 172800 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 115 | 20240613 | 172700 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 116 | 20240613 | 172600 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 117 | 20240613 | 172500 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 118 | 20240613 | 172400 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 119 | 20240613 | 172300 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 120 | 20240613 | 172200 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 121 | 20240613 | 172100 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 122 | 20240613 | 172000 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 9796 |
| 123 | 20240613 | 171900 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 124 | 20240613 | 171800 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 125 | 20240613 | 171700 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 126 | 20240613 | 171600 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 127 | 20240613 | 171500 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 128 | 20240613 | 171400 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 129 | 20240613 | 171300 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 130 | 20240613 | 171200 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 131 | 20240613 | 171100 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 132 | 20240613 | 171000 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 133 | 20240613 | 170900 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 134 | 20240613 | 170800 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 135 | 20240613 | 170700 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 136 | 20240613 | 170600 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 137 | 20240613 | 170500 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 138 | 20240613 | 170400 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 139 | 20240613 | 170300 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 140 | 20240613 | 170200 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 141 | 20240613 | 170100 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 142 | 20240613 | 170000 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 143 | 20240613 | 165900 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 144 | 20240613 | 165800 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 145 | 20240613 | 165700 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 146 | 20240613 | 165600 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 147 | 20240613 | 165500 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 148 | 20240613 | 165400 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 149 | 20240613 | 165300 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 150 | 20240613 | 165200 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 151 | 20240613 | 165100 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 152 | 20240613 | 165000 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 9796 |
| 153 | 20240613 | 164900 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 154 | 20240613 | 164800 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 155 | 20240613 | 164700 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 156 | 20240613 | 164600 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 157 | 20240613 | 164500 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 158 | 20240613 | 164400 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 159 | 20240613 | 164300 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 160 | 20240613 | 164200 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 161 | 20240613 | 164100 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 162 | 20240613 | 164000 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 163 | 20240613 | 163900 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 164 | 20240613 | 163800 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 165 | 20240613 | 163700 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 166 | 20240613 | 163600 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 167 | 20240613 | 163500 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 168 | 20240613 | 163400 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 169 | 20240613 | 163300 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 170 | 20240613 | 163200 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 171 | 20240613 | 163100 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 172 | 20240613 | 163000 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 173 | 20240613 | 162900 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 174 | 20240613 | 162800 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 175 | 20240613 | 162700 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 176 | 20240613 | 162600 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 177 | 20240613 | 162500 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 178 | 20240613 | 162400 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 179 | 20240613 | 162300 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 180 | 20240613 | 162200 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 181 | 20240613 | 162100 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 182 | 20240613 | 162000 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 9796 |
| 183 | 20240613 | 161900 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 184 | 20240613 | 161800 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 185 | 20240613 | 161700 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 186 | 20240613 | 161600 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 187 | 20240613 | 161500 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 188 | 20240613 | 161400 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 189 | 20240613 | 161300 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 190 | 20240613 | 161200 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 191 | 20240613 | 161100 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 192 | 20240613 | 161000 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 193 | 20240613 | 160900 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 194 | 20240613 | 160800 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 195 | 20240613 | 160700 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 196 | 20240613 | 160600 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 197 | 20240613 | 160500 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 198 | 20240613 | 160400 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 199 | 20240613 | 160300 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 200 | 20240613 | 160200 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 201 | 20240613 | 160100 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 202 | 20240613 | 160000 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 203 | 20240613 | 155900 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 204 | 20240613 | 155800 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 205 | 20240613 | 155700 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 206 | 20240613 | 155600 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 207 | 20240613 | 155500 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 208 | 20240613 | 155400 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 209 | 20240613 | 155300 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 210 | 20240613 | 155200 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 211 | 20240613 | 155100 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 212 | 20240613 | 155000 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 9796 |
| 213 | 20240613 | 154900 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 214 | 20240613 | 154800 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 215 | 20240613 | 154700 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 216 | 20240613 | 154600 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 217 | 20240613 | 154500 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 218 | 20240613 | 154400 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 219 | 20240613 | 154300 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 220 | 20240613 | 154200 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 221 | 20240613 | 154100 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 222 | 20240613 | 154000 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 223 | 20240613 | 153900 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 224 | 20240613 | 153800 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 225 | 20240613 | 153700 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 226 | 20240613 | 153600 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 227 | 20240613 | 153500 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 228 | 20240613 | 153400 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 229 | 20240613 | 153300 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 230 | 20240613 | 153200 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 231 | 20240613 | 153100 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 232 | 20240613 | 153000 | 2510111265 | 4405 | 4405 | 4405 | 4405 | 9796 |
| 233 | 20240613 | 152900 | 2466959885 | 4410 | 4410 | 4410 | 4410 | 0 |
| 234 | 20240613 | 152800 | 2466959885 | 4410 | 4410 | 4410 | 4410 | 0 |
| 235 | 20240613 | 152700 | 2466959885 | 4410 | 4410 | 4410 | 4410 | 0 |
| 236 | 20240613 | 152600 | 2466959885 | 4410 | 4410 | 4410 | 4410 | 0 |
| 237 | 20240613 | 152500 | 2466959885 | 4410 | 4410 | 4410 | 4410 | 0 |
| 238 | 20240613 | 152400 | 2466959885 | 4410 | 4410 | 4410 | 4410 | 0 |
| 239 | 20240613 | 152300 | 2466959885 | 4410 | 4410 | 4410 | 4410 | 0 |
| 240 | 20240613 | 152200 | 2466959885 | 4410 | 4410 | 4410 | 4410 | 0 |
| 241 | 20240613 | 152100 | 2466959885 | 4410 | 4410 | 4410 | 4410 | 0 |
| 242 | 20240613 | 152000 | 2466959885 | 4410 | 4410 | 4410 | 4410 | 0 |
| 243 | 20240613 | 151900 | 2466959885 | 4410 | 4410 | 4415 | 4405 | 659 |
| 244 | 20240613 | 151800 | 2464055970 | 4410 | 4415 | 4415 | 4410 | 18 |
| 245 | 20240613 | 151700 | 2463976505 | 4415 | 4410 | 4415 | 4405 | 2609 |
| 246 | 20240613 | 151600 | 2452461095 | 4410 | 4410 | 4410 | 4405 | 4361 |
| 247 | 20240613 | 151500 | 2433231585 | 4410 | 4395 | 4410 | 4395 | 13102 |
| 248 | 20240613 | 151400 | 2375554240 | 4395 | 4395 | 4395 | 4390 | 198 |
| 249 | 20240613 | 151300 | 2374684155 | 4390 | 4395 | 4395 | 4390 | 107 |
| 250 | 20240613 | 151200 | 2374213985 | 4395 | 4390 | 4395 | 4390 | 3200 |
| 251 | 20240613 | 151100 | 2360150085 | 4395 | 4390 | 4395 | 4390 | 35 |
| 252 | 20240613 | 151000 | 2359996360 | 4390 | 4385 | 4390 | 4385 | 573 |
| 253 | 20240613 | 150900 | 2357481055 | 4390 | 4395 | 4395 | 4385 | 2193 |
| 254 | 20240613 | 150800 | 2347853645 | 4390 | 4385 | 4390 | 4385 | 2590 |
| 255 | 20240613 | 150700 | 2336483695 | 4385 | 4385 | 4385 | 4385 | 505 |
| 256 | 20240613 | 150600 | 2334269270 | 4390 | 4390 | 4390 | 4385 | 600 |
| 257 | 20240613 | 150500 | 2331635770 | 4385 | 4385 | 4385 | 4385 | 16 |
| 258 | 20240613 | 150400 | 2331565610 | 4390 | 4385 | 4390 | 4385 | 2238 |
| 259 | 20240613 | 150300 | 2321740975 | 4385 | 4385 | 4385 | 4385 | 1010 |
| 260 | 20240613 | 150200 | 2317312125 | 4385 | 4380 | 4385 | 4380 | 179 |
| 261 | 20240613 | 150100 | 2316527350 | 4380 | 4375 | 4380 | 4375 | 193 |
| 262 | 20240613 | 150000 | 2315682965 | 4375 | 4375 | 4375 | 4375 | 19 |
| 263 | 20240613 | 145900 | 2315599840 | 4375 | 4375 | 4375 | 4375 | 308 |
| 264 | 20240613 | 145800 | 2314252340 | 4375 | 4375 | 4375 | 4375 | 10 |
| 265 | 20240613 | 145700 | 2314208590 | 4375 | 4375 | 4375 | 4375 | 1 |
| 266 | 20240613 | 145600 | 2314204215 | 4380 | 4380 | 4380 | 4380 | 40 |
| 267 | 20240613 | 145500 | 2314029015 | 4375 | 4375 | 4375 | 4375 | 232 |
| 268 | 20240613 | 145400 | 2313014015 | 4375 | 4380 | 4380 | 4375 | 24 |
| 269 | 20240613 | 145300 | 2312908995 | 4380 | 4380 | 4380 | 4380 | 157 |
| 270 | 20240613 | 145200 | 2312221335 | 4375 | 4375 | 4375 | 4375 | 2 |
| 271 | 20240613 | 145100 | 2312212585 | 4375 | 4375 | 4375 | 4375 | 0 |
| 272 | 20240613 | 145000 | 2312212585 | 4375 | 4375 | 4375 | 4375 | 4 |
| 273 | 20240613 | 144900 | 2312195085 | 4375 | 4375 | 4375 | 4375 | 172 |
| 274 | 20240613 | 144800 | 2311442585 | 4375 | 4375 | 4375 | 4375 | 0 |
| 275 | 20240613 | 144700 | 2311442585 | 4375 | 4380 | 4380 | 4375 | 416 |
| 276 | 20240613 | 144600 | 2309622255 | 4380 | 4380 | 4380 | 4380 | 7 |
| 277 | 20240613 | 144500 | 2309591595 | 4390 | 4375 | 4390 | 4375 | 345 |
| 278 | 20240613 | 144400 | 2308081765 | 4380 | 4380 | 4380 | 4380 | 18 |
| 279 | 20240613 | 144300 | 2308002925 | 4390 | 4390 | 4390 | 4390 | 30 |
| 280 | 20240613 | 144200 | 2307871225 | 4380 | 4390 | 4395 | 4380 | 73 |
| 281 | 20240613 | 144100 | 2307550910 | 4390 | 4365 | 4390 | 4355 | 15432 |
| 282 | 20240613 | 144000 | 2240320685 | 4365 | 4370 | 4370 | 4365 | 14335 |
| 283 | 20240613 | 143900 | 2177703320 | 4370 | 4380 | 4380 | 4365 | 15165 |
| 284 | 20240613 | 143800 | 2111413555 | 4380 | 4380 | 4380 | 4380 | 1379 |
| 285 | 20240613 | 143700 | 2105373535 | 4380 | 4380 | 4380 | 4380 | 1463 |
| 286 | 20240613 | 143600 | 2098965595 | 4385 | 4385 | 4385 | 4385 | 0 |
| 287 | 20240613 | 143500 | 2098965595 | 4385 | 4385 | 4385 | 4385 | 1 |
| 288 | 20240613 | 143400 | 2098961210 | 4385 | 4385 | 4385 | 4385 | 5 |
| 289 | 20240613 | 143300 | 2098939285 | 4385 | 4385 | 4385 | 4385 | 5534 |
| 290 | 20240613 | 143200 | 2074672695 | 4390 | 4390 | 4390 | 4390 | 18 |
| 291 | 20240613 | 143100 | 2074593675 | 4385 | 4385 | 4385 | 4385 | 200 |
| 292 | 20240613 | 143000 | 2073716675 | 4390 | 4390 | 4390 | 4390 | 200 |
| 293 | 20240613 | 142900 | 2072838675 | 4385 | 4385 | 4385 | 4385 | 184 |
| 294 | 20240613 | 142800 | 2072031835 | 4385 | 4385 | 4385 | 4385 | 214 |
| 295 | 20240613 | 142700 | 2071093445 | 4390 | 4390 | 4390 | 4390 | 236 |
| 296 | 20240613 | 142600 | 2070057405 | 4390 | 4395 | 4395 | 4390 | 113 |
| 297 | 20240613 | 142500 | 2069560830 | 4395 | 4395 | 4395 | 4395 | 41 |
| 298 | 20240613 | 142400 | 2069380635 | 4390 | 4395 | 4395 | 4390 | 265 |
| 299 | 20240613 | 142300 | 2068217185 | 4395 | 4395 | 4395 | 4395 | 0 |
| 300 | 20240613 | 142200 | 2068217185 | 4395 | 4400 | 4400 | 4395 | 158 |
| 301 | 20240613 | 142100 | 2067522715 | 4405 | 4405 | 4405 | 4405 | 186 |
| 302 | 20240613 | 142000 | 2066703385 | 4405 | 4395 | 4405 | 4395 | 1345 |
| 303 | 20240613 | 141900 | 2060785955 | 4395 | 4390 | 4395 | 4390 | 565 |
| 304 | 20240613 | 141800 | 2058305165 | 4390 | 4390 | 4390 | 4385 | 256 |
| 305 | 20240613 | 141700 | 2057181355 | 4390 | 4385 | 4390 | 4385 | 400 |
| 306 | 20240613 | 141600 | 2055427285 | 4385 | 4385 | 4385 | 4385 | 555 |
| 307 | 20240613 | 141500 | 2052993610 | 4385 | 4385 | 4385 | 4385 | 531 |
| 308 | 20240613 | 141400 | 2050665175 | 4385 | 4385 | 4385 | 4385 | 15 |
| 309 | 20240613 | 141300 | 2050599400 | 4385 | 4385 | 4385 | 4385 | 85 |
| 310 | 20240613 | 141200 | 2050226675 | 4380 | 4380 | 4380 | 4380 | 1204 |
| 311 | 20240613 | 141100 | 2044953155 | 4385 | 4385 | 4385 | 4385 | 0 |
| 312 | 20240613 | 141000 | 2044953155 | 4385 | 4385 | 4385 | 4385 | 257 |
| 313 | 20240613 | 140900 | 2043826210 | 4380 | 4385 | 4385 | 4380 | 715 |
| 314 | 20240613 | 140800 | 2040694225 | 4385 | 4385 | 4385 | 4385 | 346 |
| 315 | 20240613 | 140700 | 2039177015 | 4385 | 4385 | 4385 | 4385 | 0 |
| 316 | 20240613 | 140600 | 2039177015 | 4385 | 4385 | 4385 | 4385 | 47 |
| 317 | 20240613 | 140500 | 2038970920 | 4385 | 4385 | 4385 | 4385 | 440 |
| 318 | 20240613 | 140400 | 2037041520 | 4385 | 4385 | 4385 | 4385 | 30 |
| 319 | 20240613 | 140300 | 2036909970 | 4385 | 4385 | 4385 | 4385 | 81 |
| 320 | 20240613 | 140200 | 2036554785 | 4390 | 4390 | 4390 | 4390 | 381 |
| 321 | 20240613 | 140100 | 2034882195 | 4390 | 4385 | 4390 | 4385 | 375 |
| 322 | 20240613 | 140000 | 2033237695 | 4385 | 4385 | 4385 | 4385 | 5 |
| 323 | 20240613 | 135900 | 2033215770 | 4385 | 4385 | 4385 | 4385 | 319 |
| 324 | 20240613 | 135800 | 2031816955 | 4385 | 4385 | 4385 | 4385 | 237 |
| 325 | 20240613 | 135700 | 2030777710 | 4385 | 4390 | 4390 | 4385 | 51 |
| 326 | 20240613 | 135600 | 2030553825 | 4390 | 4390 | 4390 | 4390 | 7 |
| 327 | 20240613 | 135500 | 2030523095 | 4390 | 4390 | 4390 | 4385 | 7430 |
| 328 | 20240613 | 135400 | 1997936815 | 4390 | 4390 | 4390 | 4390 | 0 |
| 329 | 20240613 | 135300 | 1997936815 | 4390 | 4390 | 4390 | 4390 | 17 |
| 330 | 20240613 | 135200 | 1997862185 | 4395 | 4395 | 4395 | 4395 | 1 |
| 331 | 20240613 | 135100 | 1997857790 | 4395 | 4395 | 4395 | 4385 | 215 |
| 332 | 20240613 | 135000 | 1996914190 | 4405 | 4390 | 4405 | 4390 | 505 |
| 333 | 20240613 | 134900 | 1994690105 | 4390 | 4400 | 4405 | 4390 | 104 |
| 334 | 20240613 | 134800 | 1994232105 | 4405 | 4390 | 4405 | 4380 | 8147 |
| 335 | 20240613 | 134700 | 1958543680 | 4390 | 4390 | 4395 | 4385 | 806 |
| 336 | 20240613 | 134600 | 1955004940 | 4390 | 4390 | 4395 | 4390 | 150 |
| 337 | 20240613 | 134500 | 1954346305 | 4390 | 4390 | 4390 | 4390 | 259 |
| 338 | 20240613 | 134400 | 1953209295 | 4390 | 4400 | 4400 | 4390 | 2975 |
| 339 | 20240613 | 134300 | 1940130310 | 4400 | 4400 | 4405 | 4400 | 116 |
| 340 | 20240613 | 134200 | 1939619550 | 4400 | 4405 | 4405 | 4400 | 325 |
| 341 | 20240613 | 134100 | 1938189275 | 4405 | 4400 | 4405 | 4400 | 210 |
| 342 | 20240613 | 134000 | 1937264475 | 4400 | 4400 | 4400 | 4400 | 1628 |
| 343 | 20240613 | 133900 | 1930101275 | 4400 | 4405 | 4405 | 4400 | 25 |
| 344 | 20240613 | 133800 | 1929991155 | 4405 | 4405 | 4405 | 4405 | 52 |
| 345 | 20240613 | 133700 | 1929762095 | 4405 | 4410 | 4410 | 4405 | 1460 |
| 346 | 20240613 | 133600 | 1923330760 | 4410 | 4410 | 4410 | 4410 | 74 |
| 347 | 20240613 | 133500 | 1923004420 | 4420 | 4410 | 4420 | 4410 | 417 |
| 348 | 20240613 | 133400 | 1921161980 | 4420 | 4420 | 4420 | 4420 | 402 |
| 349 | 20240613 | 133300 | 1919385140 | 4420 | 4420 | 4420 | 4420 | 201 |
| 350 | 20240613 | 133200 | 1918496720 | 4425 | 4405 | 4425 | 4405 | 3058 |
| 351 | 20240613 | 133100 | 1905025430 | 4405 | 4415 | 4425 | 4400 | 3092 |
| 352 | 20240613 | 133000 | 1891403365 | 4420 | 4420 | 4420 | 4420 | 21 |
| 353 | 20240613 | 132900 | 1891310545 | 4425 | 4425 | 4425 | 4425 | 280 |
| 354 | 20240613 | 132800 | 1890071545 | 4425 | 4410 | 4425 | 4410 | 2968 |
| 355 | 20240613 | 132700 | 1876955550 | 4410 | 4410 | 4410 | 4410 | 0 |
| 356 | 20240613 | 132600 | 1876955550 | 4410 | 4410 | 4410 | 4410 | 20 |
| 357 | 20240613 | 132500 | 1876867350 | 4410 | 4410 | 4410 | 4410 | 305 |
| 358 | 20240613 | 132400 | 1875522300 | 4410 | 4415 | 4415 | 4410 | 443 |
| 359 | 20240613 | 132300 | 1873568100 | 4415 | 4415 | 4415 | 4415 | 15 |
| 360 | 20240613 | 132200 | 1873501875 | 4415 | 4420 | 4420 | 4415 | 718 |
| 361 | 20240613 | 132100 | 1870330325 | 4420 | 4420 | 4420 | 4420 | 556 |
| 362 | 20240613 | 132000 | 1867872805 | 4420 | 4420 | 4420 | 4420 | 173 |
| 363 | 20240613 | 131900 | 1867108145 | 4420 | 4420 | 4425 | 4420 | 616 |
| 364 | 20240613 | 131800 | 1864382425 | 4425 | 4425 | 4425 | 4425 | 100 |
| 365 | 20240613 | 131700 | 1863939925 | 4425 | 4415 | 4425 | 4415 | 823 |
| 366 | 20240613 | 131600 | 1860299580 | 4410 | 4410 | 4410 | 4410 | 1676 |
| 367 | 20240613 | 131500 | 1852908420 | 4410 | 4410 | 4415 | 4410 | 131 |
| 368 | 20240613 | 131400 | 1852330485 | 4410 | 4415 | 4415 | 4410 | 128 |
| 369 | 20240613 | 131300 | 1851765955 | 4410 | 4410 | 4410 | 4410 | 10 |
| 370 | 20240613 | 131200 | 1851721855 | 4400 | 4400 | 4400 | 4400 | 3 |
| 371 | 20240613 | 131100 | 1851708655 | 4400 | 4400 | 4400 | 4400 | 0 |
| 372 | 20240613 | 131000 | 1851708655 | 4400 | 4410 | 4410 | 4400 | 3001 |
| 373 | 20240613 | 130900 | 1838503875 | 4410 | 4415 | 4415 | 4410 | 5557 |
| 374 | 20240613 | 130800 | 1813969945 | 4420 | 4425 | 4425 | 4420 | 638 |
| 375 | 20240613 | 130700 | 1811149510 | 4425 | 4425 | 4425 | 4420 | 576 |
| 376 | 20240613 | 130600 | 1808603210 | 4425 | 4420 | 4425 | 4420 | 94 |
| 377 | 20240613 | 130500 | 1808187510 | 4430 | 4420 | 4430 | 4420 | 1280 |
| 378 | 20240613 | 130400 | 1802523140 | 4420 | 4415 | 4420 | 4415 | 2263 |
| 379 | 20240613 | 130300 | 1792531840 | 4400 | 4400 | 4400 | 4400 | 70 |
| 380 | 20240613 | 130200 | 1792223840 | 4400 | 4400 | 4400 | 4400 | 110 |
| 381 | 20240613 | 130100 | 1791739840 | 4400 | 4410 | 4410 | 4400 | 807 |
| 382 | 20240613 | 130000 | 1788186965 | 4415 | 4415 | 4415 | 4415 | 1172 |
| 383 | 20240613 | 125900 | 1783012585 | 4420 | 4420 | 4420 | 4420 | 1261 |
| 384 | 20240613 | 125800 | 1777438965 | 4425 | 4420 | 4425 | 4420 | 8316 |
| 385 | 20240613 | 125700 | 1740681750 | 4420 | 4420 | 4420 | 4420 | 23 |
| 386 | 20240613 | 125600 | 1740580090 | 4400 | 4415 | 4415 | 4400 | 300 |
| 387 | 20240613 | 125500 | 1739258995 | 4415 | 4415 | 4415 | 4415 | 100 |
| 388 | 20240613 | 125400 | 1738817495 | 4415 | 4425 | 4430 | 4415 | 1608 |
| 389 | 20240613 | 125300 | 1731705365 | 4425 | 4425 | 4425 | 4420 | 410 |
| 390 | 20240613 | 125200 | 1729892615 | 4430 | 4425 | 4430 | 4425 | 118 |
| 391 | 20240613 | 125100 | 1729370375 | 4430 | 4395 | 4430 | 4395 | 2400 |
| 392 | 20240613 | 125000 | 1718777840 | 4390 | 4390 | 4390 | 4390 | 122 |
| 393 | 20240613 | 124900 | 1718242260 | 4395 | 4395 | 4395 | 4395 | 181 |
| 394 | 20240613 | 124800 | 1717446765 | 4395 | 4395 | 4395 | 4395 | 1 |
| 395 | 20240613 | 124700 | 1717442370 | 4395 | 4405 | 4405 | 4395 | 324 |
| 396 | 20240613 | 124600 | 1716018270 | 4405 | 4420 | 4420 | 4405 | 11 |
| 397 | 20240613 | 124500 | 1715969800 | 4400 | 4425 | 4425 | 4400 | 277 |
| 398 | 20240613 | 124400 | 1714749875 | 4425 | 4385 | 4425 | 4380 | 5124 |
| 399 | 20240613 | 124300 | 1692147185 | 4380 | 4375 | 4380 | 4375 | 648 |
| 400 | 20240613 | 124200 | 1689309075 | 4375 | 4375 | 4375 | 4375 | 120 |
| 401 | 20240613 | 124100 | 1688784075 | 4380 | 4375 | 4380 | 4370 | 6223 |
| 402 | 20240613 | 124000 | 1661574225 | 4380 | 4380 | 4380 | 4380 | 56 |
| 403 | 20240613 | 123900 | 1661328945 | 4380 | 4380 | 4380 | 4380 | 31 |
| 404 | 20240613 | 123800 | 1661193165 | 4380 | 4380 | 4380 | 4380 | 606 |
| 405 | 20240613 | 123700 | 1658538885 | 4385 | 4385 | 4385 | 4385 | 34 |
| 406 | 20240613 | 123600 | 1658389795 | 4395 | 4390 | 4395 | 4390 | 10 |
| 407 | 20240613 | 123500 | 1658345850 | 4380 | 4395 | 4400 | 4380 | 7389 |
| 408 | 20240613 | 123400 | 1625966010 | 4400 | 4400 | 4400 | 4400 | 211 |
| 409 | 20240613 | 123300 | 1625037610 | 4405 | 4405 | 4405 | 4405 | 0 |
| 410 | 20240613 | 123200 | 1625037610 | 4405 | 4405 | 4405 | 4405 | 125 |
| 411 | 20240613 | 123100 | 1624486985 | 4405 | 4405 | 4405 | 4405 | 1 |
| 412 | 20240613 | 123000 | 1624482580 | 4405 | 4405 | 4405 | 4405 | 8 |
| 413 | 20240613 | 122900 | 1624447340 | 4400 | 4405 | 4405 | 4400 | 31 |
| 414 | 20240613 | 122800 | 1624310935 | 4400 | 4405 | 4405 | 4400 | 65 |
| 415 | 20240613 | 122700 | 1624024925 | 4400 | 4400 | 4400 | 4400 | 31 |
| 416 | 20240613 | 122600 | 1623888525 | 4405 | 4405 | 4405 | 4405 | 4 |
| 417 | 20240613 | 122500 | 1623870905 | 4400 | 4400 | 4400 | 4400 | 237 |
| 418 | 20240613 | 122400 | 1622828105 | 4400 | 4400 | 4400 | 4400 | 0 |
| 419 | 20240613 | 122300 | 1622828105 | 4400 | 4400 | 4400 | 4400 | 235 |
| 420 | 20240613 | 122200 | 1621794105 | 4405 | 4400 | 4405 | 4400 | 1001 |
| 421 | 20240613 | 122100 | 1617389700 | 4400 | 4405 | 4405 | 4400 | 530 |
| 422 | 20240613 | 122000 | 1615057550 | 4410 | 4410 | 4410 | 4410 | 10 |
| 423 | 20240613 | 121900 | 1615013450 | 4410 | 4410 | 4410 | 4410 | 1 |
| 424 | 20240613 | 121800 | 1615009040 | 4410 | 4410 | 4410 | 4410 | 1000 |
| 425 | 20240613 | 121700 | 1610599040 | 4400 | 4400 | 4400 | 4400 | 26 |
| 426 | 20240613 | 121600 | 1610484640 | 4400 | 4410 | 4410 | 4400 | 135 |
| 427 | 20240613 | 121500 | 1609890460 | 4400 | 4400 | 4400 | 4400 | 201 |
| 428 | 20240613 | 121400 | 1609006060 | 4400 | 4400 | 4400 | 4400 | 152 |
| 429 | 20240613 | 121300 | 1608337260 | 4400 | 4405 | 4405 | 4400 | 3315 |
| 430 | 20240613 | 121200 | 1593735220 | 4405 | 4405 | 4405 | 4405 | 75 |
| 431 | 20240613 | 121100 | 1593404845 | 4405 | 4410 | 4410 | 4405 | 646 |
| 432 | 20240613 | 121000 | 1590556400 | 4415 | 4410 | 4415 | 4410 | 1018 |
| 433 | 20240613 | 120900 | 1586067010 | 4415 | 4415 | 4415 | 4415 | 10 |
| 434 | 20240613 | 120800 | 1586022860 | 4415 | 4410 | 4415 | 4410 | 40 |
| 435 | 20240613 | 120700 | 1585846410 | 4405 | 4410 | 4410 | 4405 | 807 |
| 436 | 20240613 | 120600 | 1582290925 | 4410 | 4410 | 4410 | 4410 | 0 |
| 437 | 20240613 | 120500 | 1582290925 | 4410 | 4410 | 4410 | 4410 | 421 |
| 438 | 20240613 | 120400 | 1580434315 | 4415 | 4415 | 4415 | 4415 | 0 |
| 439 | 20240613 | 120300 | 1580434315 | 4415 | 4415 | 4415 | 4415 | 138 |
| 440 | 20240613 | 120200 | 1579825045 | 4405 | 4405 | 4405 | 4405 | 0 |
| 441 | 20240613 | 120100 | 1579825045 | 4405 | 4405 | 4405 | 4405 | 0 |
| 442 | 20240613 | 120000 | 1579825045 | 4405 | 4405 | 4405 | 4405 | 0 |
| 443 | 20240613 | 115900 | 1579825045 | 4405 | 4405 | 4405 | 4405 | 60 |
| 444 | 20240613 | 115800 | 1579560745 | 4405 | 4405 | 4405 | 4405 | 520 |
| 445 | 20240613 | 115700 | 1577270145 | 4405 | 4410 | 4420 | 4405 | 1076 |
| 446 | 20240613 | 115600 | 1572525110 | 4420 | 4420 | 4420 | 4420 | 1933 |
| 447 | 20240613 | 115500 | 1563981250 | 4420 | 4415 | 4420 | 4415 | 304 |
| 448 | 20240613 | 115400 | 1562637640 | 4415 | 4415 | 4415 | 4415 | 9049 |
| 449 | 20240613 | 115300 | 1522686305 | 4415 | 4415 | 4415 | 4415 | 0 |
| 450 | 20240613 | 115200 | 1522686305 | 4415 | 4415 | 4415 | 4415 | 3 |
| 451 | 20240613 | 115100 | 1522673060 | 4415 | 4415 | 4415 | 4415 | 300 |
| 452 | 20240613 | 115000 | 1521348560 | 4415 | 4415 | 4415 | 4415 | 6 |
| 453 | 20240613 | 114900 | 1521322070 | 4415 | 4415 | 4415 | 4415 | 153 |
| 454 | 20240613 | 114800 | 1520646575 | 4415 | 4415 | 4420 | 4410 | 508 |
| 455 | 20240613 | 114700 | 1518405760 | 4415 | 4415 | 4415 | 4410 | 204 |
| 456 | 20240613 | 114600 | 1517505450 | 4415 | 4420 | 4420 | 4415 | 316 |
| 457 | 20240613 | 114500 | 1516109605 | 4425 | 4425 | 4425 | 4425 | 31 |
| 458 | 20240613 | 114400 | 1515972430 | 4425 | 4425 | 4425 | 4425 | 329 |
| 459 | 20240613 | 114300 | 1514516605 | 4425 | 4430 | 4430 | 4425 | 393 |
| 460 | 20240613 | 114200 | 1512776615 | 4410 | 4430 | 4430 | 4410 | 7717 |
| 461 | 20240613 | 114100 | 1478704095 | 4430 | 4425 | 4430 | 4420 | 173 |
| 462 | 20240613 | 114000 | 1477938405 | 4430 | 4430 | 4430 | 4430 | 12 |
| 463 | 20240613 | 113900 | 1477885245 | 4435 | 4425 | 4435 | 4420 | 680 |
| 464 | 20240613 | 113800 | 1474878805 | 4430 | 4430 | 4445 | 4420 | 891 |
| 465 | 20240613 | 113700 | 1470931305 | 4445 | 4440 | 4445 | 4425 | 15553 |
| 466 | 20240613 | 113600 | 1402055000 | 4440 | 4435 | 4440 | 4425 | 5471 |
| 467 | 20240613 | 113500 | 1377771715 | 4425 | 4430 | 4440 | 4415 | 4060 |
| 468 | 20240613 | 113400 | 1359778010 | 4420 | 4420 | 4430 | 4405 | 798 |
| 469 | 20240613 | 113300 | 1356247175 | 4430 | 4430 | 4430 | 4420 | 415 |
| 470 | 20240613 | 113200 | 1354411260 | 4400 | 4435 | 4435 | 4400 | 6688 |
| 471 | 20240613 | 113100 | 1324916585 | 4435 | 4440 | 4445 | 4435 | 3297 |
| 472 | 20240613 | 113000 | 1310286510 | 4440 | 4445 | 4445 | 4435 | 4521 |
| 473 | 20240613 | 112900 | 1290212300 | 4445 | 4425 | 4450 | 4425 | 25145 |
| 474 | 20240613 | 112800 | 1178528620 | 4430 | 4410 | 4430 | 4410 | 12544 |
| 475 | 20240613 | 112700 | 1123080900 | 4410 | 4415 | 4415 | 4410 | 381 |
| 476 | 20240613 | 112600 | 1121400285 | 4410 | 4410 | 4410 | 4410 | 58 |
| 477 | 20240613 | 112500 | 1121144505 | 4415 | 4410 | 4415 | 4410 | 836 |
| 478 | 20240613 | 112400 | 1117457740 | 4405 | 4405 | 4405 | 4405 | 0 |
| 479 | 20240613 | 112300 | 1117457740 | 4405 | 4405 | 4405 | 4405 | 1165 |
| 480 | 20240613 | 112200 | 1112325915 | 4410 | 4410 | 4410 | 4410 | 3 |
| 481 | 20240613 | 112100 | 1112312685 | 4405 | 4400 | 4410 | 4400 | 3729 |
| 482 | 20240613 | 112000 | 1095874345 | 4405 | 4410 | 4410 | 4405 | 1527 |
| 483 | 20240613 | 111900 | 1089145200 | 4410 | 4410 | 4410 | 4410 | 70 |
| 484 | 20240613 | 111800 | 1088836500 | 4410 | 4410 | 4410 | 4410 | 824 |
| 485 | 20240613 | 111700 | 1085202660 | 4410 | 4410 | 4410 | 4410 | 469 |
| 486 | 20240613 | 111600 | 1083134370 | 4410 | 4410 | 4410 | 4410 | 2114 |
| 487 | 20240613 | 111500 | 1073811630 | 4410 | 4405 | 4410 | 4405 | 600 |
| 488 | 20240613 | 111400 | 1071166130 | 4405 | 4405 | 4405 | 4405 | 180 |
| 489 | 20240613 | 111300 | 1070373230 | 4410 | 4400 | 4410 | 4400 | 2950 |
| 490 | 20240613 | 111200 | 1057391375 | 4405 | 4405 | 4405 | 4405 | 100 |
| 491 | 20240613 | 111100 | 1056950875 | 4405 | 4400 | 4405 | 4400 | 252 |
| 492 | 20240613 | 111000 | 1055841965 | 4400 | 4400 | 4400 | 4400 | 300 |
| 493 | 20240613 | 110900 | 1054521965 | 4405 | 4405 | 4405 | 4405 | 4 |
| 494 | 20240613 | 110800 | 1054504345 | 4405 | 4405 | 4405 | 4405 | 754 |
| 495 | 20240613 | 110700 | 1051182975 | 4405 | 4400 | 4405 | 4400 | 350 |
| 496 | 20240613 | 110600 | 1049642325 | 4400 | 4400 | 4405 | 4400 | 73 |
| 497 | 20240613 | 110500 | 1049320875 | 4405 | 4405 | 4405 | 4405 | 1234 |
| 498 | 20240613 | 110400 | 1043885105 | 4405 | 4410 | 4410 | 4405 | 240 |
| 499 | 20240613 | 110300 | 1042827705 | 4410 | 4410 | 4410 | 4410 | 24 |
| 500 | 20240613 | 110200 | 1042721865 | 4410 | 4405 | 4410 | 4405 | 1008 |
| 501 | 20240613 | 110100 | 1038276635 | 4410 | 4405 | 4410 | 4405 | 353 |
| 502 | 20240613 | 110000 | 1036720330 | 4405 | 4405 | 4405 | 4400 | 3074 |
| 503 | 20240613 | 105900 | 1023180175 | 4405 | 4405 | 4405 | 4405 | 404 |
| 504 | 20240613 | 105800 | 1021400555 | 4410 | 4400 | 4410 | 4400 | 548 |
| 505 | 20240613 | 105700 | 1018986070 | 4410 | 4410 | 4410 | 4400 | 7174 |
| 506 | 20240613 | 105600 | 987348810 | 4415 | 4415 | 4415 | 4410 | 99 |
| 507 | 20240613 | 105500 | 986911975 | 4415 | 4400 | 4420 | 4400 | 16066 |
| 508 | 20240613 | 105400 | 916060155 | 4400 | 4400 | 4400 | 4400 | 53 |
| 509 | 20240613 | 105300 | 915826955 | 4405 | 4405 | 4405 | 4400 | 1724 |
| 510 | 20240613 | 105200 | 908236250 | 4400 | 4380 | 4400 | 4380 | 17306 |
| 511 | 20240613 | 105100 | 832254740 | 4380 | 4380 | 4380 | 4380 | 0 |
| 512 | 20240613 | 105000 | 832254740 | 4380 | 4385 | 4385 | 4380 | 188 |
| 513 | 20240613 | 104900 | 831430910 | 4380 | 4380 | 4380 | 4380 | 517 |
| 514 | 20240613 | 104800 | 829166450 | 4380 | 4385 | 4385 | 4380 | 78 |
| 515 | 20240613 | 104700 | 828824695 | 4385 | 4385 | 4385 | 4385 | 72 |
| 516 | 20240613 | 104600 | 828508975 | 4385 | 4380 | 4385 | 4380 | 1854 |
| 517 | 20240613 | 104500 | 820388450 | 4375 | 4380 | 4380 | 4375 | 97 |
| 518 | 20240613 | 104400 | 819964070 | 4380 | 4375 | 4380 | 4375 | 400 |
| 519 | 20240613 | 104300 | 818212570 | 4375 | 4375 | 4375 | 4375 | 74 |
| 520 | 20240613 | 104200 | 817888820 | 4375 | 4375 | 4375 | 4375 | 10 |
| 521 | 20240613 | 104100 | 817845070 | 4380 | 4375 | 4380 | 4375 | 529 |
| 522 | 20240613 | 104000 | 815529740 | 4380 | 4375 | 4380 | 4375 | 2875 |
| 523 | 20240613 | 103900 | 802951515 | 4375 | 4380 | 4380 | 4375 | 37 |
| 524 | 20240613 | 103800 | 802789510 | 4375 | 4375 | 4375 | 4375 | 159 |
| 525 | 20240613 | 103700 | 802093885 | 4375 | 4380 | 4385 | 4375 | 552 |
| 526 | 20240613 | 103600 | 799675070 | 4380 | 4385 | 4385 | 4380 | 1173 |
| 527 | 20240613 | 103500 | 794537290 | 4385 | 4385 | 4385 | 4385 | 8 |
| 528 | 20240613 | 103400 | 794502210 | 4385 | 4385 | 4385 | 4380 | 3047 |
| 529 | 20240613 | 103300 | 781153765 | 4385 | 4385 | 4385 | 4380 | 736 |
| 530 | 20240613 | 103200 | 777929215 | 4385 | 4380 | 4385 | 4380 | 1028 |
| 531 | 20240613 | 103100 | 773426565 | 4375 | 4375 | 4375 | 4375 | 159 |
| 532 | 20240613 | 103000 | 772730940 | 4375 | 4380 | 4380 | 4375 | 1276 |
| 533 | 20240613 | 102900 | 767142240 | 4380 | 4370 | 4380 | 4370 | 8784 |
| 534 | 20240613 | 102800 | 728708955 | 4370 | 4365 | 4370 | 4365 | 1298 |
| 535 | 20240613 | 102700 | 723042555 | 4365 | 4365 | 4365 | 4365 | 0 |
| 536 | 20240613 | 102600 | 723042555 | 4365 | 4365 | 4365 | 4365 | 1100 |
| 537 | 20240613 | 102500 | 718241055 | 4365 | 4365 | 4365 | 4365 | 0 |
| 538 | 20240613 | 102400 | 718241055 | 4365 | 4365 | 4365 | 4365 | 30 |
| 539 | 20240613 | 102300 | 718110105 | 4360 | 4360 | 4360 | 4360 | 500 |
| 540 | 20240613 | 102200 | 715930105 | 4360 | 4360 | 4360 | 4360 | 944 |
| 541 | 20240613 | 102100 | 711814265 | 4360 | 4360 | 4360 | 4360 | 530 |
| 542 | 20240613 | 102000 | 709503465 | 4360 | 4360 | 4360 | 4360 | 20 |
| 543 | 20240613 | 101900 | 709416265 | 4365 | 4365 | 4365 | 4365 | 0 |
| 544 | 20240613 | 101800 | 709416265 | 4365 | 4365 | 4365 | 4365 | 0 |
| 545 | 20240613 | 101700 | 709416265 | 4365 | 4365 | 4365 | 4365 | 120 |
| 546 | 20240613 | 101600 | 708892465 | 4365 | 4365 | 4365 | 4365 | 70 |
| 547 | 20240613 | 101500 | 708586915 | 4370 | 4375 | 4375 | 4370 | 22 |
| 548 | 20240613 | 101400 | 708490675 | 4375 | 4375 | 4375 | 4370 | 45 |
| 549 | 20240613 | 101300 | 708293900 | 4375 | 4375 | 4375 | 4375 | 0 |
| 550 | 20240613 | 101200 | 708293900 | 4375 | 4380 | 4380 | 4375 | 1515 |
| 551 | 20240613 | 101100 | 701665355 | 4375 | 4355 | 4375 | 4350 | 3165 |
| 552 | 20240613 | 101000 | 687841275 | 4350 | 4370 | 4370 | 4350 | 2243 |
| 553 | 20240613 | 100900 | 678072210 | 4375 | 4365 | 4375 | 4365 | 12 |
| 554 | 20240613 | 100800 | 678019810 | 4350 | 4375 | 4375 | 4350 | 5005 |
| 555 | 20240613 | 100700 | 656240755 | 4375 | 4365 | 4375 | 4360 | 3193 |
| 556 | 20240613 | 100600 | 642315330 | 4370 | 4375 | 4375 | 4370 | 26 |
| 557 | 20240613 | 100500 | 642201680 | 4375 | 4375 | 4375 | 4375 | 0 |
| 558 | 20240613 | 100400 | 642201680 | 4375 | 4375 | 4375 | 4375 | 3 |
| 559 | 20240613 | 100300 | 642188555 | 4375 | 4370 | 4375 | 4370 | 225 |
| 560 | 20240613 | 100200 | 641205275 | 4380 | 4380 | 4380 | 4380 | 0 |
| 561 | 20240613 | 100100 | 641205275 | 4380 | 4380 | 4380 | 4380 | 0 |
| 562 | 20240613 | 100000 | 641205275 | 4380 | 4375 | 4380 | 4375 | 1583 |
| 563 | 20240613 | 095900 | 634279430 | 4375 | 4370 | 4375 | 4370 | 202 |
| 564 | 20240613 | 095800 | 633396680 | 4375 | 4375 | 4375 | 4365 | 1375 |
| 565 | 20240613 | 095700 | 627390250 | 4370 | 4375 | 4375 | 4370 | 192 |
| 566 | 20240613 | 095600 | 626550505 | 4375 | 4375 | 4375 | 4375 | 22 |
| 567 | 20240613 | 095500 | 626454255 | 4375 | 4375 | 4375 | 4375 | 34 |
| 568 | 20240613 | 095400 | 626305505 | 4375 | 4370 | 4375 | 4370 | 223 |
| 569 | 20240613 | 095300 | 625330880 | 4375 | 4370 | 4375 | 4370 | 44 |
| 570 | 20240613 | 095200 | 625138480 | 4370 | 4365 | 4370 | 4365 | 907 |
| 571 | 20240613 | 095100 | 621175610 | 4365 | 4365 | 4370 | 4365 | 1352 |
| 572 | 20240613 | 095000 | 615274110 | 4365 | 4370 | 4370 | 4365 | 148 |
| 573 | 20240613 | 094900 | 614627740 | 4370 | 4365 | 4370 | 4365 | 88 |
| 574 | 20240613 | 094800 | 614243350 | 4365 | 4360 | 4365 | 4360 | 127 |
| 575 | 20240613 | 094700 | 613689395 | 4365 | 4370 | 4370 | 4365 | 1556 |
| 576 | 20240613 | 094600 | 606897385 | 4370 | 4375 | 4375 | 4370 | 1834 |
| 577 | 20240613 | 094500 | 598880615 | 4375 | 4375 | 4375 | 4375 | 850 |
| 578 | 20240613 | 094400 | 595161865 | 4375 | 4385 | 4385 | 4375 | 130 |
| 579 | 20240613 | 094300 | 594592015 | 4385 | 4385 | 4385 | 4385 | 689 |
| 580 | 20240613 | 094200 | 591570750 | 4385 | 4380 | 4385 | 4380 | 851 |
| 581 | 20240613 | 094100 | 587839170 | 4380 | 4380 | 4380 | 4380 | 93 |
| 582 | 20240613 | 094000 | 587431830 | 4385 | 4380 | 4385 | 4380 | 67 |
| 583 | 20240613 | 093900 | 587138270 | 4385 | 4385 | 4385 | 4385 | 116 |
| 584 | 20240613 | 093800 | 586629610 | 4395 | 4395 | 4395 | 4390 | 64 |
| 585 | 20240613 | 093700 | 586348400 | 4400 | 4370 | 4400 | 4370 | 8418 |
| 586 | 20240613 | 093600 | 549392600 | 4370 | 4370 | 4370 | 4370 | 400 |
| 587 | 20240613 | 093500 | 547644600 | 4370 | 4365 | 4370 | 4365 | 279 |
| 588 | 20240613 | 093400 | 546425965 | 4365 | 4370 | 4370 | 4365 | 143 |
| 589 | 20240613 | 093300 | 545801340 | 4370 | 4370 | 4370 | 4370 | 33 |
| 590 | 20240613 | 093200 | 545657130 | 4375 | 4375 | 4375 | 4375 | 10 |
| 591 | 20240613 | 093100 | 545613380 | 4370 | 4380 | 4380 | 4370 | 237 |
| 592 | 20240613 | 093000 | 544575590 | 4385 | 4370 | 4385 | 4370 | 304 |
| 593 | 20240613 | 092900 | 543247050 | 4370 | 4365 | 4385 | 4365 | 5386 |
| 594 | 20240613 | 092800 | 519692050 | 4360 | 4360 | 4360 | 4355 | 4917 |
| 595 | 20240613 | 092700 | 498253965 | 4365 | 4370 | 4370 | 4365 | 1951 |
| 596 | 20240613 | 092600 | 489737835 | 4370 | 4370 | 4370 | 4370 | 804 |
| 597 | 20240613 | 092500 | 486224355 | 4365 | 4365 | 4385 | 4365 | 806 |
| 598 | 20240613 | 092400 | 482706145 | 4365 | 4370 | 4370 | 4360 | 4901 |
| 599 | 20240613 | 092300 | 461314390 | 4385 | 4380 | 4390 | 4370 | 7329 |
| 600 | 20240613 | 092200 | 429251195 | 4380 | 4390 | 4395 | 4380 | 3509 |
| 601 | 20240613 | 092100 | 413860590 | 4390 | 4390 | 4400 | 4390 | 2447 |
| 602 | 20240613 | 092000 | 403110735 | 4390 | 4385 | 4390 | 4380 | 781 |
| 603 | 20240613 | 091900 | 399683965 | 4390 | 4390 | 4390 | 4380 | 1244 |
| 604 | 20240613 | 091800 | 394226290 | 4395 | 4395 | 4395 | 4390 | 3883 |
| 605 | 20240613 | 091700 | 377169525 | 4390 | 4400 | 4410 | 4390 | 2456 |
| 606 | 20240613 | 091600 | 366363750 | 4405 | 4405 | 4405 | 4400 | 2017 |
| 607 | 20240613 | 091500 | 357481395 | 4400 | 4395 | 4400 | 4395 | 4036 |
| 608 | 20240613 | 091400 | 339732060 | 4395 | 4395 | 4400 | 4395 | 1114 |
| 609 | 20240613 | 091300 | 334833685 | 4395 | 4405 | 4405 | 4395 | 1745 |
| 610 | 20240613 | 091200 | 327156935 | 4405 | 4405 | 4405 | 4400 | 1827 |
| 611 | 20240613 | 091100 | 319110855 | 4405 | 4410 | 4410 | 4405 | 5359 |
| 612 | 20240613 | 091000 | 295487105 | 4410 | 4400 | 4410 | 4395 | 7028 |
| 613 | 20240613 | 090900 | 264547325 | 4395 | 4390 | 4395 | 4375 | 6333 |
| 614 | 20240613 | 090800 | 236773645 | 4390 | 4385 | 4410 | 4380 | 22175 |
| 615 | 20240613 | 090700 | 139351920 | 4385 | 4345 | 4390 | 4340 | 17489 |
| 616 | 20240613 | 090600 | 62928920 | 4340 | 4345 | 4345 | 4340 | 1620 |
| 617 | 20240613 | 090500 | 55896985 | 4350 | 4340 | 4350 | 4340 | 1459 |
| 618 | 20240613 | 090400 | 49557630 | 4350 | 4340 | 4350 | 4340 | 311 |
| 619 | 20240613 | 090300 | 48204880 | 4355 | 4350 | 4355 | 4350 | 360 |
| 620 | 20240613 | 090200 | 46637430 | 4355 | 4340 | 4360 | 4335 | 2532 |
| 621 | 20240613 | 090100 | 35651560 | 4340 | 4345 | 4360 | 4340 | 3300 |
| 622 | 20240613 | 090000 | 21306300 | 4350 | 4350 | 4350 | 4350 | 4898 |