31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 192900 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 7660 |
| 3 | 20240621 | 192800 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 4 | 20240621 | 192700 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 5 | 20240621 | 192600 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 6 | 20240621 | 192500 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 7 | 20240621 | 192400 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 8 | 20240621 | 192300 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 9 | 20240621 | 192200 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 10 | 20240621 | 192100 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 11 | 20240621 | 192000 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 12 | 20240621 | 191900 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 13 | 20240621 | 191800 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 14 | 20240621 | 191700 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 15 | 20240621 | 191600 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 16 | 20240621 | 191500 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 17 | 20240621 | 191400 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 18 | 20240621 | 191300 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 19 | 20240621 | 191200 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 20 | 20240621 | 191100 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 21 | 20240621 | 191000 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 22 | 20240621 | 190900 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 23 | 20240621 | 190800 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 24 | 20240621 | 190700 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 25 | 20240621 | 190600 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 26 | 20240621 | 190500 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 27 | 20240621 | 190400 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 28 | 20240621 | 190300 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 29 | 20240621 | 190200 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 30 | 20240621 | 190100 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 31 | 20240621 | 190000 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 32 | 20240621 | 185900 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 7660 |
| 33 | 20240621 | 185800 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 34 | 20240621 | 185700 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 35 | 20240621 | 185600 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 36 | 20240621 | 185500 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 37 | 20240621 | 185400 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 38 | 20240621 | 185300 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 39 | 20240621 | 185200 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 40 | 20240621 | 185100 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 41 | 20240621 | 185000 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 42 | 20240621 | 184900 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 43 | 20240621 | 184800 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 44 | 20240621 | 184700 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 45 | 20240621 | 184600 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 46 | 20240621 | 184500 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 47 | 20240621 | 184400 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 48 | 20240621 | 184300 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 49 | 20240621 | 184200 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 50 | 20240621 | 184100 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 51 | 20240621 | 184000 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 52 | 20240621 | 183900 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 53 | 20240621 | 183800 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 54 | 20240621 | 183700 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 55 | 20240621 | 183600 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 56 | 20240621 | 183500 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 57 | 20240621 | 183400 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 58 | 20240621 | 183300 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 59 | 20240621 | 183200 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 60 | 20240621 | 183100 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 61 | 20240621 | 183000 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 62 | 20240621 | 182900 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 7660 |
| 63 | 20240621 | 182800 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 64 | 20240621 | 182700 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 65 | 20240621 | 182600 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 66 | 20240621 | 182500 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 67 | 20240621 | 182400 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 68 | 20240621 | 182300 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 69 | 20240621 | 182200 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 70 | 20240621 | 182100 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 71 | 20240621 | 182000 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 72 | 20240621 | 181900 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 73 | 20240621 | 181800 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 74 | 20240621 | 181700 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 75 | 20240621 | 181600 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 76 | 20240621 | 181500 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 77 | 20240621 | 181400 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 78 | 20240621 | 181300 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 79 | 20240621 | 181200 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 80 | 20240621 | 181100 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 81 | 20240621 | 181000 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 82 | 20240621 | 180900 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 83 | 20240621 | 180800 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 84 | 20240621 | 180700 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 85 | 20240621 | 180600 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 86 | 20240621 | 180500 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 87 | 20240621 | 180400 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 88 | 20240621 | 180300 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 89 | 20240621 | 180200 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 90 | 20240621 | 180100 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 91 | 20240621 | 180000 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 92 | 20240621 | 175900 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 7660 |
| 93 | 20240621 | 175800 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 94 | 20240621 | 175700 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 95 | 20240621 | 175600 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 96 | 20240621 | 175500 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 97 | 20240621 | 175400 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 98 | 20240621 | 175300 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 99 | 20240621 | 175200 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 100 | 20240621 | 175100 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 101 | 20240621 | 175000 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 102 | 20240621 | 174900 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 103 | 20240621 | 174800 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 104 | 20240621 | 174700 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 105 | 20240621 | 174600 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 106 | 20240621 | 174500 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 107 | 20240621 | 174400 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 108 | 20240621 | 174300 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 109 | 20240621 | 174200 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 110 | 20240621 | 174100 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 111 | 20240621 | 174000 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 112 | 20240621 | 173900 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 113 | 20240621 | 173800 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 114 | 20240621 | 173700 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 115 | 20240621 | 173600 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 116 | 20240621 | 173500 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 117 | 20240621 | 173400 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 118 | 20240621 | 173300 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 119 | 20240621 | 173200 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 120 | 20240621 | 173100 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 121 | 20240621 | 173000 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 122 | 20240621 | 172900 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 7660 |
| 123 | 20240621 | 172800 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 124 | 20240621 | 172700 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 125 | 20240621 | 172600 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 126 | 20240621 | 172500 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 127 | 20240621 | 172400 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 128 | 20240621 | 172300 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 129 | 20240621 | 172200 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 130 | 20240621 | 172100 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 131 | 20240621 | 172000 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 132 | 20240621 | 171900 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 133 | 20240621 | 171800 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 134 | 20240621 | 171700 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 135 | 20240621 | 171600 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 136 | 20240621 | 171500 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 137 | 20240621 | 171400 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 138 | 20240621 | 171300 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 139 | 20240621 | 171200 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 140 | 20240621 | 171100 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 141 | 20240621 | 171000 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 142 | 20240621 | 170900 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 143 | 20240621 | 170800 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 144 | 20240621 | 170700 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 145 | 20240621 | 170600 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 146 | 20240621 | 170500 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 147 | 20240621 | 170400 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 148 | 20240621 | 170300 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 149 | 20240621 | 170200 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 150 | 20240621 | 170100 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 151 | 20240621 | 170000 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 152 | 20240621 | 165900 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 7660 |
| 153 | 20240621 | 165800 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 154 | 20240621 | 165700 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 155 | 20240621 | 165600 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 156 | 20240621 | 165500 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 157 | 20240621 | 165400 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 158 | 20240621 | 165300 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 159 | 20240621 | 165200 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 160 | 20240621 | 165100 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 161 | 20240621 | 165000 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 162 | 20240621 | 164900 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 163 | 20240621 | 164800 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 164 | 20240621 | 164700 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 165 | 20240621 | 164600 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 166 | 20240621 | 164500 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 167 | 20240621 | 164400 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 168 | 20240621 | 164300 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 169 | 20240621 | 164200 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 170 | 20240621 | 164100 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 171 | 20240621 | 164000 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 172 | 20240621 | 163900 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 173 | 20240621 | 163800 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 174 | 20240621 | 163700 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 175 | 20240621 | 163600 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 176 | 20240621 | 163500 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 177 | 20240621 | 163400 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 178 | 20240621 | 163300 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 179 | 20240621 | 163200 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 180 | 20240621 | 163100 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 181 | 20240621 | 163000 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 182 | 20240621 | 162900 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 7660 |
| 183 | 20240621 | 162800 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 184 | 20240621 | 162700 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 185 | 20240621 | 162600 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 186 | 20240621 | 162500 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 187 | 20240621 | 162400 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 188 | 20240621 | 162300 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 189 | 20240621 | 162200 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 190 | 20240621 | 162100 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 191 | 20240621 | 162000 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 192 | 20240621 | 161900 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 193 | 20240621 | 161800 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 194 | 20240621 | 161700 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 195 | 20240621 | 161600 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 196 | 20240621 | 161500 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 197 | 20240621 | 161400 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 198 | 20240621 | 161300 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 199 | 20240621 | 161200 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 200 | 20240621 | 161100 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 201 | 20240621 | 161000 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 202 | 20240621 | 160900 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 203 | 20240621 | 160800 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 204 | 20240621 | 160700 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 205 | 20240621 | 160600 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 206 | 20240621 | 160500 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 207 | 20240621 | 160400 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 208 | 20240621 | 160300 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 209 | 20240621 | 160200 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 210 | 20240621 | 160100 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 211 | 20240621 | 160000 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 212 | 20240621 | 155900 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 7660 |
| 213 | 20240621 | 155800 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 214 | 20240621 | 155700 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 215 | 20240621 | 155600 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 216 | 20240621 | 155500 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 217 | 20240621 | 155400 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 218 | 20240621 | 155300 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 219 | 20240621 | 155200 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 220 | 20240621 | 155100 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 221 | 20240621 | 155000 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 222 | 20240621 | 154900 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 223 | 20240621 | 154800 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 224 | 20240621 | 154700 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 225 | 20240621 | 154600 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 226 | 20240621 | 154500 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 227 | 20240621 | 154400 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 228 | 20240621 | 154300 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 229 | 20240621 | 154200 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 230 | 20240621 | 154100 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 231 | 20240621 | 154000 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 232 | 20240621 | 153900 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 233 | 20240621 | 153800 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 234 | 20240621 | 153700 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 235 | 20240621 | 153600 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 236 | 20240621 | 153500 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 237 | 20240621 | 153400 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 238 | 20240621 | 153300 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 239 | 20240621 | 153200 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 240 | 20240621 | 153100 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 0 |
| 241 | 20240621 | 153000 | 2992905175 | 4665 | 4665 | 4665 | 4665 | 7660 |
| 242 | 20240621 | 152900 | 2957171275 | 4625 | 4625 | 4625 | 4625 | 0 |
| 243 | 20240621 | 152800 | 2957171275 | 4625 | 4625 | 4625 | 4625 | 0 |
| 244 | 20240621 | 152700 | 2957171275 | 4625 | 4625 | 4625 | 4625 | 0 |
| 245 | 20240621 | 152600 | 2957171275 | 4625 | 4625 | 4625 | 4625 | 0 |
| 246 | 20240621 | 152500 | 2957171275 | 4625 | 4625 | 4625 | 4625 | 0 |
| 247 | 20240621 | 152400 | 2957171275 | 4625 | 4625 | 4625 | 4625 | 0 |
| 248 | 20240621 | 152300 | 2957171275 | 4625 | 4625 | 4625 | 4625 | 0 |
| 249 | 20240621 | 152200 | 2957171275 | 4625 | 4625 | 4625 | 4625 | 0 |
| 250 | 20240621 | 152100 | 2957171275 | 4625 | 4625 | 4625 | 4625 | 0 |
| 251 | 20240621 | 152000 | 2957171275 | 4625 | 4625 | 4625 | 4625 | 0 |
| 252 | 20240621 | 151900 | 2957171275 | 4625 | 4600 | 4625 | 4595 | 1648 |
| 253 | 20240621 | 151800 | 2949585640 | 4600 | 4600 | 4615 | 4600 | 2909 |
| 254 | 20240621 | 151700 | 2936194345 | 4605 | 4605 | 4610 | 4605 | 1405 |
| 255 | 20240621 | 151600 | 2929723940 | 4605 | 4610 | 4620 | 4605 | 2048 |
| 256 | 20240621 | 151500 | 2920288290 | 4605 | 4605 | 4620 | 4605 | 1136 |
| 257 | 20240621 | 151400 | 2915056995 | 4605 | 4625 | 4625 | 4605 | 5352 |
| 258 | 20240621 | 151300 | 2890388735 | 4620 | 4620 | 4620 | 4620 | 643 |
| 259 | 20240621 | 151200 | 2887418075 | 4615 | 4620 | 4620 | 4615 | 1018 |
| 260 | 20240621 | 151100 | 2882717270 | 4620 | 4620 | 4620 | 4620 | 789 |
| 261 | 20240621 | 151000 | 2879072090 | 4605 | 4610 | 4615 | 4605 | 1917 |
| 262 | 20240621 | 150900 | 2870236105 | 4630 | 4625 | 4630 | 4600 | 1854 |
| 263 | 20240621 | 150800 | 2861691820 | 4630 | 4635 | 4635 | 4630 | 131 |
| 264 | 20240621 | 150700 | 2861084640 | 4635 | 4630 | 4635 | 4615 | 265 |
| 265 | 20240621 | 150600 | 2859861455 | 4635 | 4610 | 4635 | 4600 | 4802 |
| 266 | 20240621 | 150500 | 2837730125 | 4610 | 4615 | 4620 | 4600 | 3657 |
| 267 | 20240621 | 150400 | 2820870105 | 4615 | 4620 | 4630 | 4615 | 3269 |
| 268 | 20240621 | 150300 | 2805772220 | 4640 | 4650 | 4650 | 4620 | 13085 |
| 269 | 20240621 | 150200 | 2745061510 | 4655 | 4670 | 4670 | 4655 | 5736 |
| 270 | 20240621 | 150100 | 2718312375 | 4670 | 4670 | 4670 | 4665 | 205 |
| 271 | 20240621 | 150000 | 2717355535 | 4670 | 4670 | 4670 | 4670 | 400 |
| 272 | 20240621 | 145900 | 2715487535 | 4670 | 4670 | 4670 | 4670 | 3095 |
| 273 | 20240621 | 145800 | 2701033885 | 4670 | 4670 | 4670 | 4670 | 302 |
| 274 | 20240621 | 145700 | 2699623545 | 4670 | 4675 | 4675 | 4670 | 772 |
| 275 | 20240621 | 145600 | 2696017300 | 4670 | 4670 | 4675 | 4670 | 1004 |
| 276 | 20240621 | 145500 | 2691327100 | 4675 | 4675 | 4675 | 4670 | 636 |
| 277 | 20240621 | 145400 | 2688356335 | 4675 | 4675 | 4675 | 4675 | 2997 |
| 278 | 20240621 | 145300 | 2674345360 | 4675 | 4675 | 4680 | 4675 | 104 |
| 279 | 20240621 | 145200 | 2673859155 | 4675 | 4680 | 4680 | 4675 | 236 |
| 280 | 20240621 | 145100 | 2672754975 | 4675 | 4675 | 4675 | 4675 | 62 |
| 281 | 20240621 | 145000 | 2672465125 | 4670 | 4670 | 4670 | 4670 | 0 |
| 282 | 20240621 | 144900 | 2672465125 | 4670 | 4675 | 4680 | 4670 | 569 |
| 283 | 20240621 | 144800 | 2669806215 | 4670 | 4675 | 4675 | 4670 | 202 |
| 284 | 20240621 | 144700 | 2668862870 | 4665 | 4665 | 4665 | 4665 | 0 |
| 285 | 20240621 | 144600 | 2668862870 | 4665 | 4665 | 4670 | 4665 | 490 |
| 286 | 20240621 | 144500 | 2666576970 | 4665 | 4665 | 4665 | 4665 | 1380 |
| 287 | 20240621 | 144400 | 2660139270 | 4670 | 4670 | 4670 | 4670 | 387 |
| 288 | 20240621 | 144300 | 2658331980 | 4670 | 4670 | 4670 | 4670 | 396 |
| 289 | 20240621 | 144200 | 2656482660 | 4670 | 4670 | 4670 | 4670 | 721 |
| 290 | 20240621 | 144100 | 2653115590 | 4670 | 4670 | 4670 | 4670 | 200 |
| 291 | 20240621 | 144000 | 2652181590 | 4670 | 4670 | 4670 | 4670 | 4 |
| 292 | 20240621 | 143900 | 2652162910 | 4670 | 4670 | 4670 | 4670 | 290 |
| 293 | 20240621 | 143800 | 2650808610 | 4670 | 4670 | 4670 | 4670 | 88 |
| 294 | 20240621 | 143700 | 2650397650 | 4675 | 4675 | 4675 | 4670 | 907 |
| 295 | 20240621 | 143600 | 2646158115 | 4675 | 4675 | 4675 | 4675 | 0 |
| 296 | 20240621 | 143500 | 2646158115 | 4675 | 4675 | 4675 | 4675 | 901 |
| 297 | 20240621 | 143400 | 2641945940 | 4675 | 4675 | 4675 | 4675 | 10 |
| 298 | 20240621 | 143300 | 2641899190 | 4680 | 4675 | 4680 | 4675 | 29 |
| 299 | 20240621 | 143200 | 2641763525 | 4680 | 4680 | 4680 | 4675 | 620 |
| 300 | 20240621 | 143100 | 2638864755 | 4680 | 4690 | 4690 | 4680 | 192 |
| 301 | 20240621 | 143000 | 2637965385 | 4685 | 4685 | 4685 | 4685 | 116 |
| 302 | 20240621 | 142900 | 2637421925 | 4685 | 4675 | 4685 | 4675 | 1802 |
| 303 | 20240621 | 142800 | 2628982575 | 4675 | 4680 | 4680 | 4675 | 3205 |
| 304 | 20240621 | 142700 | 2613988520 | 4675 | 4685 | 4685 | 4675 | 1701 |
| 305 | 20240621 | 142600 | 2606027485 | 4685 | 4685 | 4685 | 4685 | 100 |
| 306 | 20240621 | 142500 | 2605558985 | 4685 | 4680 | 4685 | 4680 | 512 |
| 307 | 20240621 | 142400 | 2603161270 | 4680 | 4680 | 4685 | 4680 | 1000 |
| 308 | 20240621 | 142300 | 2598481170 | 4680 | 4685 | 4685 | 4680 | 1351 |
| 309 | 20240621 | 142200 | 2592154855 | 4680 | 4685 | 4685 | 4680 | 2222 |
| 310 | 20240621 | 142100 | 2581745960 | 4685 | 4690 | 4690 | 4685 | 1641 |
| 311 | 20240621 | 142000 | 2574053050 | 4690 | 4705 | 4705 | 4690 | 1169 |
| 312 | 20240621 | 141900 | 2568558515 | 4705 | 4710 | 4710 | 4705 | 11 |
| 313 | 20240621 | 141800 | 2568506755 | 4710 | 4705 | 4710 | 4705 | 2300 |
| 314 | 20240621 | 141700 | 2557676255 | 4710 | 4710 | 4710 | 4710 | 1 |
| 315 | 20240621 | 141600 | 2557671545 | 4705 | 4705 | 4705 | 4705 | 261 |
| 316 | 20240621 | 141500 | 2556443540 | 4705 | 4705 | 4705 | 4705 | 301 |
| 317 | 20240621 | 141400 | 2555027335 | 4705 | 4705 | 4710 | 4705 | 302 |
| 318 | 20240621 | 141300 | 2553604925 | 4705 | 4705 | 4705 | 4705 | 210 |
| 319 | 20240621 | 141200 | 2552616875 | 4710 | 4710 | 4710 | 4710 | 2 |
| 320 | 20240621 | 141100 | 2552607455 | 4705 | 4705 | 4705 | 4705 | 1892 |
| 321 | 20240621 | 141000 | 2543705595 | 4705 | 4705 | 4705 | 4705 | 46 |
| 322 | 20240621 | 140900 | 2543489165 | 4705 | 4705 | 4705 | 4705 | 0 |
| 323 | 20240621 | 140800 | 2543489165 | 4705 | 4705 | 4705 | 4705 | 42 |
| 324 | 20240621 | 140700 | 2543291555 | 4710 | 4715 | 4715 | 4710 | 1318 |
| 325 | 20240621 | 140600 | 2537083625 | 4715 | 4715 | 4715 | 4715 | 436 |
| 326 | 20240621 | 140500 | 2535027885 | 4725 | 4715 | 4725 | 4715 | 81 |
| 327 | 20240621 | 140400 | 2534645955 | 4720 | 4720 | 4720 | 4720 | 1 |
| 328 | 20240621 | 140300 | 2534641235 | 4725 | 4725 | 4725 | 4725 | 1000 |
| 329 | 20240621 | 140200 | 2529916235 | 4725 | 4725 | 4725 | 4725 | 20 |
| 330 | 20240621 | 140100 | 2529821735 | 4725 | 4725 | 4725 | 4725 | 0 |
| 331 | 20240621 | 140000 | 2529821735 | 4725 | 4725 | 4725 | 4725 | 0 |
| 332 | 20240621 | 135900 | 2529821735 | 4725 | 4725 | 4725 | 4725 | 0 |
| 333 | 20240621 | 135800 | 2529821735 | 4725 | 4725 | 4725 | 4725 | 3 |
| 334 | 20240621 | 135700 | 2529807560 | 4710 | 4715 | 4715 | 4710 | 1721 |
| 335 | 20240621 | 135600 | 2521693250 | 4725 | 4720 | 4725 | 4720 | 88 |
| 336 | 20240621 | 135500 | 2521277585 | 4720 | 4720 | 4720 | 4720 | 0 |
| 337 | 20240621 | 135400 | 2521277585 | 4720 | 4715 | 4720 | 4715 | 876 |
| 338 | 20240621 | 135300 | 2517146355 | 4715 | 4715 | 4715 | 4715 | 145 |
| 339 | 20240621 | 135200 | 2516462680 | 4715 | 4715 | 4715 | 4715 | 16 |
| 340 | 20240621 | 135100 | 2516387240 | 4715 | 4715 | 4715 | 4715 | 202 |
| 341 | 20240621 | 135000 | 2515434810 | 4710 | 4710 | 4710 | 4710 | 0 |
| 342 | 20240621 | 134900 | 2515434810 | 4710 | 4710 | 4710 | 4710 | 273 |
| 343 | 20240621 | 134800 | 2514148980 | 4715 | 4715 | 4715 | 4715 | 363 |
| 344 | 20240621 | 134700 | 2512437435 | 4725 | 4725 | 4725 | 4725 | 1 |
| 345 | 20240621 | 134600 | 2512432710 | 4730 | 4730 | 4730 | 4730 | 0 |
| 346 | 20240621 | 134500 | 2512432710 | 4730 | 4700 | 4730 | 4700 | 84 |
| 347 | 20240621 | 134400 | 2512037310 | 4725 | 4725 | 4725 | 4725 | 5 |
| 348 | 20240621 | 134300 | 2512013685 | 4695 | 4725 | 4730 | 4695 | 1833 |
| 349 | 20240621 | 134200 | 2503385315 | 4730 | 4730 | 4730 | 4730 | 1358 |
| 350 | 20240621 | 134100 | 2496961975 | 4730 | 4710 | 4730 | 4710 | 1284 |
| 351 | 20240621 | 134000 | 2490902945 | 4705 | 4705 | 4705 | 4705 | 131 |
| 352 | 20240621 | 133900 | 2490286590 | 4690 | 4690 | 4690 | 4690 | 900 |
| 353 | 20240621 | 133800 | 2486065590 | 4690 | 4700 | 4700 | 4690 | 96 |
| 354 | 20240621 | 133700 | 2485614890 | 4700 | 4700 | 4700 | 4700 | 5 |
| 355 | 20240621 | 133600 | 2485591390 | 4700 | 4710 | 4710 | 4700 | 129 |
| 356 | 20240621 | 133500 | 2484984790 | 4710 | 4710 | 4710 | 4710 | 10 |
| 357 | 20240621 | 133400 | 2484937690 | 4690 | 4710 | 4715 | 4690 | 622 |
| 358 | 20240621 | 133300 | 2482008065 | 4690 | 4690 | 4690 | 4690 | 20 |
| 359 | 20240621 | 133200 | 2481914265 | 4685 | 4710 | 4715 | 4685 | 685 |
| 360 | 20240621 | 133100 | 2478702495 | 4720 | 4720 | 4720 | 4720 | 0 |
| 361 | 20240621 | 133000 | 2478702495 | 4720 | 4720 | 4720 | 4720 | 300 |
| 362 | 20240621 | 132900 | 2477286495 | 4680 | 4730 | 4730 | 4675 | 2129 |
| 363 | 20240621 | 132800 | 2467275905 | 4725 | 4715 | 4725 | 4715 | 1264 |
| 364 | 20240621 | 132700 | 2461314020 | 4710 | 4690 | 4710 | 4690 | 1447 |
| 365 | 20240621 | 132600 | 2454521870 | 4690 | 4690 | 4690 | 4690 | 20 |
| 366 | 20240621 | 132500 | 2454428070 | 4690 | 4680 | 4690 | 4680 | 564 |
| 367 | 20240621 | 132400 | 2451786410 | 4680 | 4680 | 4680 | 4680 | 0 |
| 368 | 20240621 | 132300 | 2451786410 | 4680 | 4680 | 4680 | 4680 | 388 |
| 369 | 20240621 | 132200 | 2449970570 | 4690 | 4690 | 4690 | 4690 | 73 |
| 370 | 20240621 | 132100 | 2449628200 | 4685 | 4690 | 4690 | 4685 | 3 |
| 371 | 20240621 | 132000 | 2449614135 | 4665 | 4665 | 4665 | 4660 | 2461 |
| 372 | 20240621 | 131900 | 2438135570 | 4665 | 4665 | 4665 | 4665 | 1 |
| 373 | 20240621 | 131800 | 2438130905 | 4660 | 4680 | 4680 | 4660 | 2111 |
| 374 | 20240621 | 131700 | 2428283395 | 4680 | 4690 | 4690 | 4680 | 65 |
| 375 | 20240621 | 131600 | 2427978985 | 4690 | 4690 | 4690 | 4690 | 0 |
| 376 | 20240621 | 131500 | 2427978985 | 4690 | 4690 | 4690 | 4690 | 0 |
| 377 | 20240621 | 131400 | 2427978985 | 4690 | 4690 | 4690 | 4690 | 0 |
| 378 | 20240621 | 131300 | 2427978985 | 4690 | 4680 | 4690 | 4680 | 891 |
| 379 | 20240621 | 131200 | 2423808755 | 4680 | 4690 | 4690 | 4680 | 212 |
| 380 | 20240621 | 131100 | 2422816325 | 4685 | 4685 | 4685 | 4685 | 0 |
| 381 | 20240621 | 131000 | 2422816325 | 4685 | 4685 | 4685 | 4685 | 13 |
| 382 | 20240621 | 130900 | 2422755420 | 4685 | 4685 | 4685 | 4685 | 0 |
| 383 | 20240621 | 130800 | 2422755420 | 4685 | 4685 | 4685 | 4685 | 90 |
| 384 | 20240621 | 130700 | 2422333770 | 4670 | 4670 | 4670 | 4670 | 325 |
| 385 | 20240621 | 130600 | 2420816020 | 4675 | 4675 | 4680 | 4675 | 948 |
| 386 | 20240621 | 130500 | 2416384020 | 4675 | 4660 | 4675 | 4660 | 86 |
| 387 | 20240621 | 130400 | 2415982555 | 4660 | 4660 | 4660 | 4660 | 271 |
| 388 | 20240621 | 130300 | 2414719695 | 4660 | 4655 | 4660 | 4655 | 33 |
| 389 | 20240621 | 130200 | 2414566065 | 4655 | 4655 | 4655 | 4655 | 11 |
| 390 | 20240621 | 130100 | 2414514860 | 4660 | 4660 | 4660 | 4660 | 11 |
| 391 | 20240621 | 130000 | 2414463600 | 4660 | 4660 | 4660 | 4660 | 770 |
| 392 | 20240621 | 125900 | 2410875400 | 4660 | 4660 | 4670 | 4660 | 573 |
| 393 | 20240621 | 125800 | 2408199960 | 4670 | 4670 | 4670 | 4670 | 10 |
| 394 | 20240621 | 125700 | 2408153260 | 4660 | 4660 | 4660 | 4660 | 1 |
| 395 | 20240621 | 125600 | 2408148600 | 4670 | 4670 | 4670 | 4670 | 2 |
| 396 | 20240621 | 125500 | 2408139260 | 4660 | 4660 | 4660 | 4660 | 136 |
| 397 | 20240621 | 125400 | 2407505500 | 4655 | 4655 | 4655 | 4655 | 0 |
| 398 | 20240621 | 125300 | 2407505500 | 4655 | 4655 | 4655 | 4655 | 0 |
| 399 | 20240621 | 125200 | 2407505500 | 4655 | 4660 | 4660 | 4655 | 491 |
| 400 | 20240621 | 125100 | 2405218640 | 4660 | 4660 | 4660 | 4660 | 3 |
| 401 | 20240621 | 125000 | 2405204660 | 4660 | 4665 | 4665 | 4660 | 659 |
| 402 | 20240621 | 124900 | 2402132650 | 4660 | 4660 | 4660 | 4660 | 365 |
| 403 | 20240621 | 124800 | 2400431750 | 4660 | 4660 | 4660 | 4660 | 1 |
| 404 | 20240621 | 124700 | 2400427090 | 4660 | 4660 | 4660 | 4655 | 510 |
| 405 | 20240621 | 124600 | 2398052500 | 4655 | 4655 | 4655 | 4655 | 0 |
| 406 | 20240621 | 124500 | 2398052500 | 4655 | 4655 | 4655 | 4655 | 9 |
| 407 | 20240621 | 124400 | 2398010605 | 4650 | 4650 | 4650 | 4650 | 2 |
| 408 | 20240621 | 124300 | 2398001305 | 4655 | 4655 | 4655 | 4655 | 1132 |
| 409 | 20240621 | 124200 | 2392731845 | 4655 | 4655 | 4655 | 4655 | 32 |
| 410 | 20240621 | 124100 | 2392582885 | 4650 | 4650 | 4650 | 4650 | 1 |
| 411 | 20240621 | 124000 | 2392578235 | 4650 | 4650 | 4650 | 4650 | 15 |
| 412 | 20240621 | 123900 | 2392508485 | 4650 | 4650 | 4650 | 4645 | 3034 |
| 413 | 20240621 | 123800 | 2378401470 | 4660 | 4660 | 4660 | 4660 | 100 |
| 414 | 20240621 | 123700 | 2377935470 | 4665 | 4665 | 4665 | 4665 | 214 |
| 415 | 20240621 | 123600 | 2376937160 | 4665 | 4650 | 4665 | 4650 | 19 |
| 416 | 20240621 | 123500 | 2376848795 | 4655 | 4650 | 4655 | 4650 | 110 |
| 417 | 20240621 | 123400 | 2376337245 | 4650 | 4650 | 4655 | 4650 | 1347 |
| 418 | 20240621 | 123300 | 2370073645 | 4650 | 4650 | 4650 | 4650 | 242 |
| 419 | 20240621 | 123200 | 2368948345 | 4665 | 4665 | 4665 | 4665 | 10 |
| 420 | 20240621 | 123100 | 2368901695 | 4665 | 4650 | 4665 | 4650 | 49 |
| 421 | 20240621 | 123000 | 2368673485 | 4645 | 4645 | 4645 | 4645 | 1781 |
| 422 | 20240621 | 122900 | 2360400740 | 4665 | 4665 | 4665 | 4665 | 1 |
| 423 | 20240621 | 122800 | 2360396075 | 4645 | 4645 | 4650 | 4645 | 153 |
| 424 | 20240621 | 122700 | 2359685145 | 4645 | 4650 | 4655 | 4645 | 2465 |
| 425 | 20240621 | 122600 | 2348223550 | 4650 | 4650 | 4650 | 4650 | 0 |
| 426 | 20240621 | 122500 | 2348223550 | 4650 | 4650 | 4650 | 4650 | 0 |
| 427 | 20240621 | 122400 | 2348223550 | 4650 | 4665 | 4665 | 4645 | 32 |
| 428 | 20240621 | 122300 | 2348074610 | 4665 | 4665 | 4670 | 4665 | 607 |
| 429 | 20240621 | 122200 | 2345242455 | 4665 | 4660 | 4665 | 4645 | 354 |
| 430 | 20240621 | 122100 | 2343595690 | 4660 | 4670 | 4670 | 4660 | 31 |
| 431 | 20240621 | 122000 | 2343451030 | 4670 | 4640 | 4670 | 4640 | 5 |
| 432 | 20240621 | 121900 | 2343427765 | 4640 | 4665 | 4665 | 4640 | 8256 |
| 433 | 20240621 | 121800 | 2305036625 | 4660 | 4680 | 4680 | 4655 | 8114 |
| 434 | 20240621 | 121700 | 2267193985 | 4680 | 4680 | 4680 | 4680 | 44 |
| 435 | 20240621 | 121600 | 2266988065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 436 | 20240621 | 121500 | 2266988065 | 4675 | 4675 | 4675 | 4675 | 1 |
| 437 | 20240621 | 121400 | 2266983390 | 4675 | 4680 | 4680 | 4675 | 211 |
| 438 | 20240621 | 121300 | 2265996960 | 4675 | 4680 | 4680 | 4675 | 2 |
| 439 | 20240621 | 121200 | 2265987605 | 4680 | 4680 | 4680 | 4680 | 300 |
| 440 | 20240621 | 121100 | 2264583605 | 4680 | 4680 | 4680 | 4680 | 2 |
| 441 | 20240621 | 121000 | 2264574245 | 4685 | 4700 | 4700 | 4685 | 293 |
| 442 | 20240621 | 120900 | 2263201495 | 4685 | 4700 | 4700 | 4685 | 55 |
| 443 | 20240621 | 120800 | 2262943625 | 4700 | 4685 | 4700 | 4685 | 300 |
| 444 | 20240621 | 120700 | 2261535560 | 4685 | 4675 | 4685 | 4675 | 272 |
| 445 | 20240621 | 120600 | 2260263930 | 4670 | 4680 | 4680 | 4670 | 69 |
| 446 | 20240621 | 120500 | 2259941020 | 4680 | 4680 | 4680 | 4680 | 200 |
| 447 | 20240621 | 120400 | 2259005020 | 4680 | 4680 | 4680 | 4680 | 0 |
| 448 | 20240621 | 120300 | 2259005020 | 4680 | 4680 | 4680 | 4680 | 0 |
| 449 | 20240621 | 120200 | 2259005020 | 4680 | 4680 | 4680 | 4680 | 10 |
| 450 | 20240621 | 120100 | 2258958220 | 4660 | 4675 | 4675 | 4660 | 991 |
| 451 | 20240621 | 120000 | 2254337690 | 4670 | 4660 | 4670 | 4660 | 50 |
| 452 | 20240621 | 115900 | 2254104680 | 4670 | 4660 | 4670 | 4660 | 469 |
| 453 | 20240621 | 115800 | 2251914590 | 4660 | 4660 | 4660 | 4660 | 102 |
| 454 | 20240621 | 115700 | 2251439270 | 4665 | 4675 | 4675 | 4665 | 1173 |
| 455 | 20240621 | 115600 | 2245965495 | 4675 | 4675 | 4675 | 4675 | 5 |
| 456 | 20240621 | 115500 | 2245942120 | 4665 | 4665 | 4665 | 4665 | 1 |
| 457 | 20240621 | 115400 | 2245937455 | 4660 | 4660 | 4660 | 4660 | 1 |
| 458 | 20240621 | 115300 | 2245932795 | 4675 | 4675 | 4675 | 4675 | 1 |
| 459 | 20240621 | 115200 | 2245928120 | 4655 | 4675 | 4675 | 4655 | 2 |
| 460 | 20240621 | 115100 | 2245918790 | 4650 | 4675 | 4675 | 4650 | 1183 |
| 461 | 20240621 | 115000 | 2240411470 | 4675 | 4660 | 4675 | 4660 | 253 |
| 462 | 20240621 | 114900 | 2239231695 | 4660 | 4660 | 4660 | 4660 | 200 |
| 463 | 20240621 | 114800 | 2238299695 | 4660 | 4660 | 4660 | 4660 | 275 |
| 464 | 20240621 | 114700 | 2237018195 | 4660 | 4660 | 4660 | 4660 | 21 |
| 465 | 20240621 | 114600 | 2236920335 | 4660 | 4670 | 4675 | 4660 | 280 |
| 466 | 20240621 | 114500 | 2235613540 | 4655 | 4660 | 4660 | 4655 | 147 |
| 467 | 20240621 | 114400 | 2234928905 | 4650 | 4665 | 4665 | 4650 | 2224 |
| 468 | 20240621 | 114300 | 2224567210 | 4675 | 4665 | 4675 | 4660 | 303 |
| 469 | 20240621 | 114200 | 2223154185 | 4670 | 4660 | 4670 | 4660 | 105 |
| 470 | 20240621 | 114100 | 2222663895 | 4660 | 4640 | 4660 | 4640 | 175 |
| 471 | 20240621 | 114000 | 2221849690 | 4640 | 4640 | 4640 | 4640 | 72 |
| 472 | 20240621 | 113900 | 2221515610 | 4640 | 4640 | 4640 | 4640 | 1513 |
| 473 | 20240621 | 113800 | 2214495290 | 4640 | 4650 | 4650 | 4640 | 698 |
| 474 | 20240621 | 113700 | 2211252810 | 4650 | 4650 | 4650 | 4650 | 1842 |
| 475 | 20240621 | 113600 | 2202687510 | 4650 | 4650 | 4650 | 4650 | 148 |
| 476 | 20240621 | 113500 | 2201999310 | 4670 | 4670 | 4670 | 4670 | 4 |
| 477 | 20240621 | 113400 | 2201980630 | 4670 | 4670 | 4670 | 4670 | 216 |
| 478 | 20240621 | 113300 | 2200971910 | 4675 | 4640 | 4675 | 4640 | 23 |
| 479 | 20240621 | 113200 | 2200865105 | 4640 | 4645 | 4650 | 4635 | 3760 |
| 480 | 20240621 | 113100 | 2183412620 | 4650 | 4670 | 4670 | 4650 | 9999 |
| 481 | 20240621 | 113000 | 2136867640 | 4675 | 4675 | 4675 | 4675 | 4 |
| 482 | 20240621 | 112900 | 2136848940 | 4670 | 4670 | 4680 | 4670 | 117 |
| 483 | 20240621 | 112800 | 2136302510 | 4670 | 4670 | 4675 | 4670 | 507 |
| 484 | 20240621 | 112700 | 2133934795 | 4670 | 4670 | 4670 | 4670 | 10 |
| 485 | 20240621 | 112600 | 2133888095 | 4670 | 4675 | 4685 | 4670 | 726 |
| 486 | 20240621 | 112500 | 2130497520 | 4670 | 4675 | 4675 | 4670 | 1858 |
| 487 | 20240621 | 112400 | 2121817700 | 4675 | 4680 | 4680 | 4675 | 400 |
| 488 | 20240621 | 112300 | 2119947200 | 4680 | 4680 | 4685 | 4680 | 1455 |
| 489 | 20240621 | 112200 | 2113137790 | 4685 | 4685 | 4685 | 4685 | 20 |
| 490 | 20240621 | 112100 | 2113044090 | 4685 | 4685 | 4685 | 4685 | 22 |
| 491 | 20240621 | 112000 | 2112941020 | 4685 | 4685 | 4685 | 4685 | 986 |
| 492 | 20240621 | 111900 | 2108321610 | 4685 | 4685 | 4685 | 4685 | 168 |
| 493 | 20240621 | 111800 | 2107534530 | 4685 | 4695 | 4695 | 4685 | 835 |
| 494 | 20240621 | 111700 | 2103622525 | 4680 | 4690 | 4690 | 4680 | 602 |
| 495 | 20240621 | 111600 | 2100804425 | 4695 | 4695 | 4695 | 4695 | 1 |
| 496 | 20240621 | 111500 | 2100799730 | 4695 | 4695 | 4695 | 4695 | 409 |
| 497 | 20240621 | 111400 | 2098879475 | 4695 | 4690 | 4695 | 4690 | 253 |
| 498 | 20240621 | 111300 | 2097692600 | 4690 | 4690 | 4690 | 4690 | 301 |
| 499 | 20240621 | 111200 | 2096280910 | 4685 | 4690 | 4690 | 4685 | 446 |
| 500 | 20240621 | 111100 | 2094191335 | 4690 | 4690 | 4690 | 4690 | 100 |
| 501 | 20240621 | 111000 | 2093722335 | 4695 | 4690 | 4695 | 4685 | 101 |
| 502 | 20240621 | 110900 | 2093248875 | 4695 | 4695 | 4695 | 4695 | 1 |
| 503 | 20240621 | 110800 | 2093244180 | 4695 | 4695 | 4695 | 4695 | 50 |
| 504 | 20240621 | 110700 | 2093009430 | 4695 | 4695 | 4695 | 4695 | 12 |
| 505 | 20240621 | 110600 | 2092953090 | 4700 | 4700 | 4700 | 4700 | 0 |
| 506 | 20240621 | 110500 | 2092953090 | 4700 | 4695 | 4700 | 4695 | 116 |
| 507 | 20240621 | 110400 | 2092407935 | 4695 | 4705 | 4705 | 4680 | 12 |
| 508 | 20240621 | 110300 | 2092351735 | 4680 | 4695 | 4695 | 4675 | 522 |
| 509 | 20240621 | 110200 | 2089906665 | 4715 | 4710 | 4715 | 4690 | 58 |
| 510 | 20240621 | 110100 | 2089634515 | 4670 | 4690 | 4690 | 4670 | 981 |
| 511 | 20240621 | 110000 | 2085041320 | 4705 | 4705 | 4705 | 4705 | 554 |
| 512 | 20240621 | 105900 | 2082434750 | 4690 | 4680 | 4705 | 4675 | 1667 |
| 513 | 20240621 | 105800 | 2074632815 | 4685 | 4685 | 4685 | 4680 | 140 |
| 514 | 20240621 | 105700 | 2073976990 | 4685 | 4690 | 4695 | 4685 | 985 |
| 515 | 20240621 | 105600 | 2069355685 | 4690 | 4675 | 4695 | 4670 | 89 |
| 516 | 20240621 | 105500 | 2068939815 | 4670 | 4700 | 4710 | 4670 | 6853 |
| 517 | 20240621 | 105400 | 2036829340 | 4715 | 4715 | 4715 | 4700 | 3954 |
| 518 | 20240621 | 105300 | 2018222550 | 4715 | 4720 | 4720 | 4715 | 438 |
| 519 | 20240621 | 105200 | 2016157360 | 4720 | 4720 | 4720 | 4720 | 416 |
| 520 | 20240621 | 105100 | 2014193840 | 4720 | 4720 | 4720 | 4720 | 1 |
| 521 | 20240621 | 105000 | 2014189120 | 4735 | 4735 | 4735 | 4735 | 0 |
| 522 | 20240621 | 104900 | 2014189120 | 4735 | 4710 | 4735 | 4710 | 2 |
| 523 | 20240621 | 104800 | 2014179675 | 4710 | 4710 | 4710 | 4710 | 1 |
| 524 | 20240621 | 104700 | 2014174965 | 4710 | 4720 | 4745 | 4710 | 1085 |
| 525 | 20240621 | 104600 | 2009058750 | 4720 | 4725 | 4725 | 4720 | 600 |
| 526 | 20240621 | 104500 | 2006226250 | 4720 | 4745 | 4745 | 4720 | 446 |
| 527 | 20240621 | 104400 | 2004114365 | 4745 | 4740 | 4745 | 4740 | 217 |
| 528 | 20240621 | 104300 | 2003084850 | 4740 | 4720 | 4740 | 4715 | 181 |
| 529 | 20240621 | 104200 | 2002227560 | 4740 | 4715 | 4745 | 4715 | 117 |
| 530 | 20240621 | 104100 | 2001675790 | 4715 | 4735 | 4735 | 4715 | 1852 |
| 531 | 20240621 | 104000 | 1992925495 | 4735 | 4740 | 4740 | 4735 | 292 |
| 532 | 20240621 | 103900 | 1991542585 | 4740 | 4750 | 4750 | 4740 | 1110 |
| 533 | 20240621 | 103800 | 1986276760 | 4745 | 4750 | 4750 | 4745 | 1673 |
| 534 | 20240621 | 103700 | 1978331800 | 4765 | 4760 | 4770 | 4750 | 3169 |
| 535 | 20240621 | 103600 | 1963268480 | 4760 | 4760 | 4760 | 4755 | 510 |
| 536 | 20240621 | 103500 | 1960843275 | 4755 | 4770 | 4770 | 4755 | 1418 |
| 537 | 20240621 | 103400 | 1954088585 | 4775 | 4770 | 4780 | 4760 | 1785 |
| 538 | 20240621 | 103300 | 1945591400 | 4765 | 4770 | 4770 | 4765 | 854 |
| 539 | 20240621 | 103200 | 1941519540 | 4770 | 4780 | 4785 | 4770 | 142 |
| 540 | 20240621 | 103100 | 1940841585 | 4785 | 4785 | 4785 | 4780 | 144 |
| 541 | 20240621 | 103000 | 1940152550 | 4780 | 4765 | 4780 | 4765 | 426 |
| 542 | 20240621 | 102900 | 1938121680 | 4770 | 4765 | 4770 | 4765 | 464 |
| 543 | 20240621 | 102800 | 1935909675 | 4770 | 4770 | 4770 | 4770 | 1183 |
| 544 | 20240621 | 102700 | 1930266765 | 4770 | 4780 | 4780 | 4770 | 1270 |
| 545 | 20240621 | 102600 | 1924206855 | 4785 | 4785 | 4785 | 4775 | 352 |
| 546 | 20240621 | 102500 | 1922524600 | 4785 | 4785 | 4785 | 4785 | 2 |
| 547 | 20240621 | 102400 | 1922515030 | 4775 | 4775 | 4775 | 4775 | 8 |
| 548 | 20240621 | 102300 | 1922476830 | 4770 | 4780 | 4780 | 4770 | 63 |
| 549 | 20240621 | 102200 | 1922176210 | 4770 | 4785 | 4785 | 4770 | 144 |
| 550 | 20240621 | 102100 | 1921488825 | 4785 | 4780 | 4785 | 4780 | 150 |
| 551 | 20240621 | 102000 | 1920771300 | 4770 | 4770 | 4770 | 4765 | 1011 |
| 552 | 20240621 | 101900 | 1915953330 | 4770 | 4760 | 4770 | 4760 | 289 |
| 553 | 20240621 | 101800 | 1914577290 | 4760 | 4775 | 4775 | 4760 | 2207 |
| 554 | 20240621 | 101700 | 1904062700 | 4775 | 4780 | 4785 | 4775 | 3276 |
| 555 | 20240621 | 101600 | 1888417280 | 4780 | 4795 | 4795 | 4780 | 3915 |
| 556 | 20240621 | 101500 | 1869685200 | 4790 | 4790 | 4790 | 4790 | 53 |
| 557 | 20240621 | 101400 | 1869431330 | 4800 | 4785 | 4800 | 4785 | 1115 |
| 558 | 20240621 | 101300 | 1864086410 | 4785 | 4785 | 4790 | 4785 | 876 |
| 559 | 20240621 | 101200 | 1859893450 | 4785 | 4790 | 4790 | 4780 | 365 |
| 560 | 20240621 | 101100 | 1858146825 | 4790 | 4790 | 4790 | 4790 | 571 |
| 561 | 20240621 | 101000 | 1855411735 | 4775 | 4775 | 4775 | 4775 | 496 |
| 562 | 20240621 | 100900 | 1853043335 | 4775 | 4775 | 4800 | 4775 | 588 |
| 563 | 20240621 | 100800 | 1850223110 | 4790 | 4795 | 4800 | 4790 | 1318 |
| 564 | 20240621 | 100700 | 1843905430 | 4790 | 4770 | 4790 | 4770 | 1777 |
| 565 | 20240621 | 100600 | 1835396760 | 4770 | 4775 | 4775 | 4770 | 762 |
| 566 | 20240621 | 100500 | 1831762000 | 4770 | 4755 | 4775 | 4755 | 2392 |
| 567 | 20240621 | 100400 | 1820371330 | 4760 | 4770 | 4775 | 4755 | 1483 |
| 568 | 20240621 | 100300 | 1813306315 | 4770 | 4770 | 4775 | 4765 | 939 |
| 569 | 20240621 | 100200 | 1808828120 | 4765 | 4770 | 4790 | 4765 | 2652 |
| 570 | 20240621 | 100100 | 1796167000 | 4770 | 4775 | 4780 | 4770 | 754 |
| 571 | 20240621 | 100000 | 1792567400 | 4770 | 4765 | 4795 | 4765 | 2093 |
| 572 | 20240621 | 095900 | 1782582720 | 4755 | 4795 | 4795 | 4755 | 5618 |
| 573 | 20240621 | 095800 | 1755770820 | 4795 | 4800 | 4805 | 4780 | 6098 |
| 574 | 20240621 | 095700 | 1726540185 | 4800 | 4785 | 4805 | 4785 | 3510 |
| 575 | 20240621 | 095600 | 1709711700 | 4785 | 4840 | 4840 | 4785 | 11265 |
| 576 | 20240621 | 095500 | 1655593965 | 4825 | 4820 | 4845 | 4815 | 5719 |
| 577 | 20240621 | 095400 | 1628021340 | 4815 | 4840 | 4855 | 4815 | 13655 |
| 578 | 20240621 | 095300 | 1561943515 | 4840 | 4840 | 4850 | 4830 | 10162 |
| 579 | 20240621 | 095200 | 1512768070 | 4840 | 4845 | 4890 | 4800 | 37982 |
| 580 | 20240621 | 095100 | 1328494815 | 4845 | 4800 | 4845 | 4795 | 26697 |
| 581 | 20240621 | 095000 | 1199664345 | 4795 | 4775 | 4800 | 4775 | 8410 |
| 582 | 20240621 | 094900 | 1159369575 | 4780 | 4770 | 4780 | 4770 | 1534 |
| 583 | 20240621 | 094800 | 1152044630 | 4775 | 4775 | 4780 | 4770 | 3198 |
| 584 | 20240621 | 094700 | 1136773830 | 4780 | 4765 | 4785 | 4750 | 2226 |
| 585 | 20240621 | 094600 | 1126165125 | 4760 | 4745 | 4760 | 4740 | 1492 |
| 586 | 20240621 | 094500 | 1119072650 | 4740 | 4745 | 4745 | 4740 | 424 |
| 587 | 20240621 | 094400 | 1117061750 | 4750 | 4740 | 4750 | 4740 | 607 |
| 588 | 20240621 | 094300 | 1114178690 | 4730 | 4715 | 4740 | 4710 | 3793 |
| 589 | 20240621 | 094200 | 1096230070 | 4720 | 4720 | 4740 | 4715 | 689 |
| 590 | 20240621 | 094100 | 1092975730 | 4725 | 4715 | 4725 | 4715 | 1228 |
| 591 | 20240621 | 094000 | 1087181295 | 4720 | 4715 | 4720 | 4710 | 763 |
| 592 | 20240621 | 093900 | 1083586280 | 4710 | 4705 | 4720 | 4705 | 967 |
| 593 | 20240621 | 093800 | 1079027000 | 4700 | 4700 | 4700 | 4675 | 4781 |
| 594 | 20240621 | 093700 | 1056578305 | 4700 | 4680 | 4700 | 4680 | 575 |
| 595 | 20240621 | 093600 | 1053886185 | 4680 | 4700 | 4700 | 4680 | 1370 |
| 596 | 20240621 | 093500 | 1047474200 | 4700 | 4700 | 4700 | 4670 | 2180 |
| 597 | 20240621 | 093400 | 1037273860 | 4700 | 4670 | 4700 | 4665 | 1429 |
| 598 | 20240621 | 093300 | 1030572760 | 4705 | 4665 | 4705 | 4665 | 14833 |
| 599 | 20240621 | 093200 | 961126590 | 4665 | 4670 | 4670 | 4665 | 734 |
| 600 | 20240621 | 093100 | 957702010 | 4680 | 4675 | 4680 | 4670 | 848 |
| 601 | 20240621 | 093000 | 953739115 | 4680 | 4685 | 4685 | 4680 | 760 |
| 602 | 20240621 | 092900 | 950179280 | 4680 | 4670 | 4680 | 4670 | 1607 |
| 603 | 20240621 | 092800 | 942666805 | 4670 | 4670 | 4670 | 4655 | 1005 |
| 604 | 20240621 | 092700 | 937988290 | 4650 | 4645 | 4670 | 4640 | 472 |
| 605 | 20240621 | 092600 | 935794025 | 4680 | 4655 | 4680 | 4635 | 8609 |
| 606 | 20240621 | 092500 | 895806315 | 4655 | 4670 | 4670 | 4655 | 2807 |
| 607 | 20240621 | 092400 | 882723690 | 4670 | 4685 | 4685 | 4670 | 7226 |
| 608 | 20240621 | 092300 | 848920845 | 4685 | 4685 | 4685 | 4680 | 4448 |
| 609 | 20240621 | 092200 | 828094625 | 4685 | 4700 | 4705 | 4685 | 8839 |
| 610 | 20240621 | 092100 | 786590855 | 4700 | 4705 | 4710 | 4700 | 4557 |
| 611 | 20240621 | 092000 | 765167250 | 4700 | 4730 | 4730 | 4700 | 11276 |
| 612 | 20240621 | 091900 | 712006915 | 4730 | 4750 | 4760 | 4725 | 6564 |
| 613 | 20240621 | 091800 | 680937270 | 4745 | 4745 | 4745 | 4745 | 631 |
| 614 | 20240621 | 091700 | 677943175 | 4745 | 4740 | 4745 | 4740 | 2365 |
| 615 | 20240621 | 091600 | 666726195 | 4740 | 4740 | 4740 | 4735 | 1085 |
| 616 | 20240621 | 091500 | 661587340 | 4740 | 4750 | 4765 | 4740 | 4161 |
| 617 | 20240621 | 091400 | 641841560 | 4765 | 4745 | 4765 | 4740 | 846 |
| 618 | 20240621 | 091300 | 637823045 | 4745 | 4730 | 4745 | 4730 | 4933 |
| 619 | 20240621 | 091200 | 614482960 | 4730 | 4770 | 4770 | 4730 | 19439 |
| 620 | 20240621 | 091100 | 522047355 | 4770 | 4795 | 4795 | 4770 | 10271 |
| 621 | 20240621 | 091000 | 472975950 | 4795 | 4820 | 4820 | 4790 | 5149 |
| 622 | 20240621 | 090900 | 448235955 | 4820 | 4815 | 4820 | 4800 | 2725 |
| 623 | 20240621 | 090800 | 435123995 | 4815 | 4805 | 4820 | 4785 | 3891 |
| 624 | 20240621 | 090700 | 416436460 | 4800 | 4810 | 4820 | 4780 | 4172 |
| 625 | 20240621 | 090600 | 396366335 | 4780 | 4775 | 4810 | 4775 | 8037 |
| 626 | 20240621 | 090500 | 357927540 | 4775 | 4770 | 4780 | 4765 | 3234 |
| 627 | 20240621 | 090400 | 342488505 | 4770 | 4770 | 4780 | 4765 | 6799 |
| 628 | 20240621 | 090300 | 310027695 | 4770 | 4780 | 4795 | 4760 | 4791 |
| 629 | 20240621 | 090200 | 287129385 | 4790 | 4765 | 4795 | 4765 | 14305 |
| 630 | 20240621 | 090100 | 218839120 | 4765 | 4810 | 4815 | 4735 | 18485 |
| 631 | 20240621 | 090000 | 130508560 | 4810 | 4775 | 4820 | 4730 | 24509 |