29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 185800 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 6491 |
| 3 | 20240621 | 185700 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 4 | 20240621 | 185600 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 5 | 20240621 | 185500 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 6 | 20240621 | 185400 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 7 | 20240621 | 185300 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 8 | 20240621 | 185200 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 9 | 20240621 | 185100 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 10 | 20240621 | 185000 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 11 | 20240621 | 184900 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 12 | 20240621 | 184800 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 13 | 20240621 | 184700 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 14 | 20240621 | 184600 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 15 | 20240621 | 184500 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 16 | 20240621 | 184400 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 17 | 20240621 | 184300 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 18 | 20240621 | 184200 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 19 | 20240621 | 184100 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 20 | 20240621 | 184000 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 21 | 20240621 | 183900 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 22 | 20240621 | 183800 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 23 | 20240621 | 183700 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 24 | 20240621 | 183600 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 25 | 20240621 | 183500 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 26 | 20240621 | 183400 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 27 | 20240621 | 183300 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 28 | 20240621 | 183200 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 29 | 20240621 | 183100 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 30 | 20240621 | 183000 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 31 | 20240621 | 182900 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 32 | 20240621 | 182800 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 6491 |
| 33 | 20240621 | 182700 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 34 | 20240621 | 182600 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 35 | 20240621 | 182500 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 36 | 20240621 | 182400 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 37 | 20240621 | 182300 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 38 | 20240621 | 182200 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 39 | 20240621 | 182100 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 40 | 20240621 | 182000 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 41 | 20240621 | 181900 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 42 | 20240621 | 181800 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 43 | 20240621 | 181700 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 44 | 20240621 | 181600 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 45 | 20240621 | 181500 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 46 | 20240621 | 181400 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 47 | 20240621 | 181300 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 48 | 20240621 | 181200 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 49 | 20240621 | 181100 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 50 | 20240621 | 181000 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 51 | 20240621 | 180900 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 52 | 20240621 | 180800 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 53 | 20240621 | 180700 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 54 | 20240621 | 180600 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 55 | 20240621 | 180500 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 56 | 20240621 | 180400 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 57 | 20240621 | 180300 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 58 | 20240621 | 180200 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 59 | 20240621 | 180100 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 60 | 20240621 | 180000 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 61 | 20240621 | 175900 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 62 | 20240621 | 175800 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 6491 |
| 63 | 20240621 | 175700 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 64 | 20240621 | 175600 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 65 | 20240621 | 175500 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 66 | 20240621 | 175400 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 67 | 20240621 | 175300 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 68 | 20240621 | 175200 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 69 | 20240621 | 175100 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 70 | 20240621 | 175000 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 71 | 20240621 | 174900 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 72 | 20240621 | 174800 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 73 | 20240621 | 174700 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 74 | 20240621 | 174600 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 75 | 20240621 | 174500 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 76 | 20240621 | 174400 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 77 | 20240621 | 174300 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 78 | 20240621 | 174200 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 79 | 20240621 | 174100 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 80 | 20240621 | 174000 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 81 | 20240621 | 173900 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 82 | 20240621 | 173800 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 83 | 20240621 | 173700 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 84 | 20240621 | 173600 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 85 | 20240621 | 173500 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 86 | 20240621 | 173400 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 87 | 20240621 | 173300 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 88 | 20240621 | 173200 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 89 | 20240621 | 173100 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 90 | 20240621 | 173000 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 91 | 20240621 | 172900 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 92 | 20240621 | 172800 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 6491 |
| 93 | 20240621 | 172700 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 94 | 20240621 | 172600 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 95 | 20240621 | 172500 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 96 | 20240621 | 172400 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 97 | 20240621 | 172300 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 98 | 20240621 | 172200 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 99 | 20240621 | 172100 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 100 | 20240621 | 172000 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 101 | 20240621 | 171900 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 102 | 20240621 | 171800 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 103 | 20240621 | 171700 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 104 | 20240621 | 171600 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 105 | 20240621 | 171500 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 106 | 20240621 | 171400 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 107 | 20240621 | 171300 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 108 | 20240621 | 171200 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 109 | 20240621 | 171100 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 110 | 20240621 | 171000 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 111 | 20240621 | 170900 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 112 | 20240621 | 170800 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 113 | 20240621 | 170700 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 114 | 20240621 | 170600 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 115 | 20240621 | 170500 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 116 | 20240621 | 170400 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 117 | 20240621 | 170300 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 118 | 20240621 | 170200 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 119 | 20240621 | 170100 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 120 | 20240621 | 170000 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 121 | 20240621 | 165900 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 122 | 20240621 | 165800 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 6491 |
| 123 | 20240621 | 165700 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 124 | 20240621 | 165600 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 125 | 20240621 | 165500 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 126 | 20240621 | 165400 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 127 | 20240621 | 165300 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 128 | 20240621 | 165200 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 129 | 20240621 | 165100 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 130 | 20240621 | 165000 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 131 | 20240621 | 164900 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 132 | 20240621 | 164800 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 133 | 20240621 | 164700 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 134 | 20240621 | 164600 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 135 | 20240621 | 164500 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 136 | 20240621 | 164400 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 137 | 20240621 | 164300 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 138 | 20240621 | 164200 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 139 | 20240621 | 164100 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 140 | 20240621 | 164000 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 141 | 20240621 | 163900 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 142 | 20240621 | 163800 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 143 | 20240621 | 163700 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 144 | 20240621 | 163600 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 145 | 20240621 | 163500 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 146 | 20240621 | 163400 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 147 | 20240621 | 163300 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 148 | 20240621 | 163200 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 149 | 20240621 | 163100 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 150 | 20240621 | 163000 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 151 | 20240621 | 162900 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 152 | 20240621 | 162800 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 6491 |
| 153 | 20240621 | 162700 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 154 | 20240621 | 162600 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 155 | 20240621 | 162500 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 156 | 20240621 | 162400 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 157 | 20240621 | 162300 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 158 | 20240621 | 162200 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 159 | 20240621 | 162100 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 160 | 20240621 | 162000 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 161 | 20240621 | 161900 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 162 | 20240621 | 161800 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 163 | 20240621 | 161700 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 164 | 20240621 | 161600 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 165 | 20240621 | 161500 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 166 | 20240621 | 161400 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 167 | 20240621 | 161300 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 168 | 20240621 | 161200 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 169 | 20240621 | 161100 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 170 | 20240621 | 161000 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 171 | 20240621 | 160900 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 172 | 20240621 | 160800 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 173 | 20240621 | 160700 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 174 | 20240621 | 160600 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 175 | 20240621 | 160500 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 176 | 20240621 | 160400 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 177 | 20240621 | 160300 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 178 | 20240621 | 160200 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 179 | 20240621 | 160100 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 180 | 20240621 | 160000 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 181 | 20240621 | 155900 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 182 | 20240621 | 155800 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 6491 |
| 183 | 20240621 | 155700 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 184 | 20240621 | 155600 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 185 | 20240621 | 155500 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 186 | 20240621 | 155400 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 187 | 20240621 | 155300 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 188 | 20240621 | 155200 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 189 | 20240621 | 155100 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 190 | 20240621 | 155000 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 191 | 20240621 | 154900 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 192 | 20240621 | 154800 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 193 | 20240621 | 154700 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 194 | 20240621 | 154600 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 195 | 20240621 | 154500 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 196 | 20240621 | 154400 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 197 | 20240621 | 154300 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 198 | 20240621 | 154200 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 199 | 20240621 | 154100 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 200 | 20240621 | 154000 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 201 | 20240621 | 153900 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 202 | 20240621 | 153800 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 203 | 20240621 | 153700 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 204 | 20240621 | 153600 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 205 | 20240621 | 153500 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 206 | 20240621 | 153400 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 207 | 20240621 | 153300 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 208 | 20240621 | 153200 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 209 | 20240621 | 153100 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 210 | 20240621 | 153000 | 1851465115 | 3870 | 3870 | 3870 | 3870 | 6491 |
| 211 | 20240621 | 152900 | 1826344945 | 3860 | 3860 | 3860 | 3860 | 0 |
| 212 | 20240621 | 152800 | 1826344945 | 3860 | 3860 | 3860 | 3860 | 0 |
| 213 | 20240621 | 152700 | 1826344945 | 3860 | 3860 | 3860 | 3860 | 0 |
| 214 | 20240621 | 152600 | 1826344945 | 3860 | 3860 | 3860 | 3860 | 0 |
| 215 | 20240621 | 152500 | 1826344945 | 3860 | 3860 | 3860 | 3860 | 0 |
| 216 | 20240621 | 152400 | 1826344945 | 3860 | 3860 | 3860 | 3860 | 0 |
| 217 | 20240621 | 152300 | 1826344945 | 3860 | 3860 | 3860 | 3860 | 0 |
| 218 | 20240621 | 152200 | 1826344945 | 3860 | 3860 | 3860 | 3860 | 0 |
| 219 | 20240621 | 152100 | 1826344945 | 3860 | 3860 | 3860 | 3860 | 0 |
| 220 | 20240621 | 152000 | 1826344945 | 3860 | 3860 | 3860 | 3860 | 0 |
| 221 | 20240621 | 151900 | 1826344945 | 3860 | 3865 | 3865 | 3855 | 2718 |
| 222 | 20240621 | 151800 | 1815853610 | 3860 | 3860 | 3865 | 3860 | 863 |
| 223 | 20240621 | 151700 | 1812522395 | 3860 | 3860 | 3865 | 3860 | 2837 |
| 224 | 20240621 | 151600 | 1801571525 | 3865 | 3865 | 3865 | 3860 | 324 |
| 225 | 20240621 | 151500 | 1800320850 | 3860 | 3855 | 3865 | 3855 | 1438 |
| 226 | 20240621 | 151400 | 1794773765 | 3860 | 3865 | 3865 | 3855 | 198 |
| 227 | 20240621 | 151300 | 1794009695 | 3865 | 3865 | 3865 | 3860 | 719 |
| 228 | 20240621 | 151200 | 1791231405 | 3860 | 3860 | 3865 | 3860 | 507 |
| 229 | 20240621 | 151100 | 1789274375 | 3865 | 3860 | 3865 | 3860 | 1255 |
| 230 | 20240621 | 151000 | 1784429555 | 3860 | 3860 | 3860 | 3855 | 304 |
| 231 | 20240621 | 150900 | 1783257615 | 3860 | 3855 | 3860 | 3845 | 1821 |
| 232 | 20240621 | 150800 | 1776239645 | 3855 | 3855 | 3855 | 3845 | 485 |
| 233 | 20240621 | 150700 | 1774374440 | 3855 | 3850 | 3855 | 3845 | 833 |
| 234 | 20240621 | 150600 | 1771170935 | 3850 | 3850 | 3855 | 3850 | 739 |
| 235 | 20240621 | 150500 | 1768325780 | 3855 | 3850 | 3855 | 3850 | 207 |
| 236 | 20240621 | 150400 | 1767528825 | 3860 | 3860 | 3860 | 3860 | 1 |
| 237 | 20240621 | 150300 | 1767524965 | 3860 | 3855 | 3860 | 3855 | 722 |
| 238 | 20240621 | 150200 | 1764741405 | 3860 | 3860 | 3860 | 3860 | 30 |
| 239 | 20240621 | 150100 | 1764625605 | 3860 | 3855 | 3860 | 3855 | 888 |
| 240 | 20240621 | 150000 | 1761201320 | 3845 | 3855 | 3855 | 3845 | 659 |
| 241 | 20240621 | 145900 | 1758667115 | 3855 | 3855 | 3860 | 3845 | 4716 |
| 242 | 20240621 | 145800 | 1740504750 | 3860 | 3860 | 3860 | 3860 | 86 |
| 243 | 20240621 | 145700 | 1740172790 | 3860 | 3860 | 3860 | 3860 | 3 |
| 244 | 20240621 | 145600 | 1740161210 | 3855 | 3855 | 3860 | 3855 | 1369 |
| 245 | 20240621 | 145500 | 1734883205 | 3860 | 3860 | 3860 | 3860 | 1 |
| 246 | 20240621 | 145400 | 1734879345 | 3860 | 3860 | 3860 | 3860 | 188 |
| 247 | 20240621 | 145300 | 1734153665 | 3860 | 3865 | 3865 | 3860 | 97 |
| 248 | 20240621 | 145200 | 1733779195 | 3865 | 3860 | 3865 | 3855 | 2813 |
| 249 | 20240621 | 145100 | 1722922455 | 3865 | 3860 | 3865 | 3860 | 537 |
| 250 | 20240621 | 145000 | 1720849205 | 3865 | 3870 | 3870 | 3865 | 598 |
| 251 | 20240621 | 144900 | 1718534960 | 3870 | 3865 | 3870 | 3855 | 254 |
| 252 | 20240621 | 144800 | 1717555585 | 3860 | 3855 | 3860 | 3855 | 2023 |
| 253 | 20240621 | 144700 | 1709749305 | 3860 | 3855 | 3865 | 3855 | 1266 |
| 254 | 20240621 | 144600 | 1704866115 | 3860 | 3860 | 3870 | 3860 | 870 |
| 255 | 20240621 | 144500 | 1701507670 | 3870 | 3870 | 3870 | 3870 | 1 |
| 256 | 20240621 | 144400 | 1701503800 | 3870 | 3870 | 3870 | 3870 | 220 |
| 257 | 20240621 | 144300 | 1700652400 | 3870 | 3860 | 3870 | 3855 | 1581 |
| 258 | 20240621 | 144200 | 1694548375 | 3870 | 3870 | 3870 | 3870 | 86 |
| 259 | 20240621 | 144100 | 1694215555 | 3870 | 3870 | 3875 | 3860 | 799 |
| 260 | 20240621 | 144000 | 1691127605 | 3865 | 3870 | 3870 | 3865 | 2 |
| 261 | 20240621 | 143900 | 1691119870 | 3865 | 3870 | 3870 | 3865 | 702 |
| 262 | 20240621 | 143800 | 1688404425 | 3870 | 3870 | 3875 | 3870 | 1808 |
| 263 | 20240621 | 143700 | 1681402910 | 3870 | 3865 | 3870 | 3865 | 742 |
| 264 | 20240621 | 143600 | 1678532385 | 3870 | 3870 | 3870 | 3870 | 0 |
| 265 | 20240621 | 143500 | 1678532385 | 3870 | 3870 | 3875 | 3865 | 2380 |
| 266 | 20240621 | 143400 | 1669325415 | 3870 | 3865 | 3870 | 3865 | 567 |
| 267 | 20240621 | 143300 | 1667133450 | 3875 | 3875 | 3875 | 3870 | 263 |
| 268 | 20240621 | 143200 | 1666114330 | 3875 | 3880 | 3880 | 3870 | 1307 |
| 269 | 20240621 | 143100 | 1661049200 | 3880 | 3875 | 3880 | 3875 | 4005 |
| 270 | 20240621 | 143000 | 1645517145 | 3875 | 3865 | 3875 | 3865 | 3452 |
| 271 | 20240621 | 142900 | 1632152260 | 3865 | 3865 | 3865 | 3865 | 452 |
| 272 | 20240621 | 142800 | 1630405280 | 3865 | 3865 | 3865 | 3860 | 348 |
| 273 | 20240621 | 142700 | 1629061990 | 3865 | 3870 | 3875 | 3860 | 1554 |
| 274 | 20240621 | 142600 | 1623053370 | 3870 | 3865 | 3870 | 3865 | 1260 |
| 275 | 20240621 | 142500 | 1618177210 | 3865 | 3870 | 3870 | 3865 | 315 |
| 276 | 20240621 | 142400 | 1616958470 | 3870 | 3865 | 3870 | 3860 | 767 |
| 277 | 20240621 | 142300 | 1613994215 | 3860 | 3860 | 3860 | 3860 | 1244 |
| 278 | 20240621 | 142200 | 1609192375 | 3855 | 3860 | 3860 | 3855 | 282 |
| 279 | 20240621 | 142100 | 1608104355 | 3855 | 3855 | 3855 | 3855 | 51 |
| 280 | 20240621 | 142000 | 1607907750 | 3855 | 3855 | 3855 | 3855 | 43 |
| 281 | 20240621 | 141900 | 1607741985 | 3855 | 3855 | 3855 | 3855 | 214 |
| 282 | 20240621 | 141800 | 1606917015 | 3855 | 3850 | 3855 | 3850 | 101 |
| 283 | 20240621 | 141700 | 1606528160 | 3850 | 3855 | 3855 | 3850 | 2662 |
| 284 | 20240621 | 141600 | 1596274460 | 3855 | 3855 | 3855 | 3855 | 602 |
| 285 | 20240621 | 141500 | 1593953750 | 3855 | 3855 | 3855 | 3855 | 162 |
| 286 | 20240621 | 141400 | 1593329240 | 3855 | 3855 | 3855 | 3855 | 2 |
| 287 | 20240621 | 141300 | 1593321530 | 3855 | 3855 | 3855 | 3855 | 1 |
| 288 | 20240621 | 141200 | 1593317675 | 3860 | 3855 | 3860 | 3855 | 637 |
| 289 | 20240621 | 141100 | 1590860355 | 3855 | 3865 | 3865 | 3855 | 145 |
| 290 | 20240621 | 141000 | 1590300880 | 3870 | 3870 | 3870 | 3870 | 0 |
| 291 | 20240621 | 140900 | 1590300880 | 3870 | 3860 | 3870 | 3860 | 3000 |
| 292 | 20240621 | 140800 | 1578692195 | 3855 | 3855 | 3855 | 3855 | 1398 |
| 293 | 20240621 | 140700 | 1573302905 | 3855 | 3855 | 3855 | 3855 | 0 |
| 294 | 20240621 | 140600 | 1573302905 | 3855 | 3850 | 3855 | 3840 | 1801 |
| 295 | 20240621 | 140500 | 1566378510 | 3855 | 3850 | 3855 | 3850 | 112 |
| 296 | 20240621 | 140400 | 1565947305 | 3855 | 3855 | 3860 | 3855 | 365 |
| 297 | 20240621 | 140300 | 1564540215 | 3860 | 3855 | 3860 | 3855 | 55 |
| 298 | 20240621 | 140200 | 1564328175 | 3860 | 3860 | 3860 | 3855 | 252 |
| 299 | 20240621 | 140100 | 1563355460 | 3855 | 3855 | 3860 | 3855 | 7 |
| 300 | 20240621 | 140000 | 1563328460 | 3860 | 3855 | 3860 | 3855 | 315 |
| 301 | 20240621 | 135900 | 1562114125 | 3850 | 3850 | 3850 | 3850 | 238 |
| 302 | 20240621 | 135800 | 1561197825 | 3850 | 3850 | 3850 | 3850 | 1 |
| 303 | 20240621 | 135700 | 1561193975 | 3855 | 3855 | 3855 | 3855 | 14 |
| 304 | 20240621 | 135600 | 1561140005 | 3850 | 3850 | 3855 | 3850 | 933 |
| 305 | 20240621 | 135500 | 1557547205 | 3850 | 3850 | 3850 | 3850 | 1 |
| 306 | 20240621 | 135400 | 1557543355 | 3850 | 3850 | 3850 | 3845 | 203 |
| 307 | 20240621 | 135300 | 1556761905 | 3845 | 3850 | 3850 | 3845 | 99 |
| 308 | 20240621 | 135200 | 1556381245 | 3850 | 3850 | 3850 | 3845 | 498 |
| 309 | 20240621 | 135100 | 1554465925 | 3840 | 3845 | 3850 | 3840 | 1053 |
| 310 | 20240621 | 135000 | 1550422210 | 3850 | 3845 | 3850 | 3845 | 203 |
| 311 | 20240621 | 134900 | 1549640670 | 3845 | 3845 | 3845 | 3845 | 0 |
| 312 | 20240621 | 134800 | 1549640670 | 3845 | 3845 | 3850 | 3845 | 1001 |
| 313 | 20240621 | 134700 | 1545791820 | 3845 | 3845 | 3845 | 3845 | 1 |
| 314 | 20240621 | 134600 | 1545787975 | 3845 | 3845 | 3845 | 3845 | 1842 |
| 315 | 20240621 | 134500 | 1538705485 | 3855 | 3855 | 3855 | 3855 | 30 |
| 316 | 20240621 | 134400 | 1538589835 | 3845 | 3845 | 3845 | 3845 | 10 |
| 317 | 20240621 | 134300 | 1538551385 | 3850 | 3850 | 3850 | 3850 | 1 |
| 318 | 20240621 | 134200 | 1538547535 | 3855 | 3855 | 3855 | 3855 | 40 |
| 319 | 20240621 | 134100 | 1538393335 | 3855 | 3855 | 3855 | 3855 | 105 |
| 320 | 20240621 | 134000 | 1537988560 | 3855 | 3855 | 3855 | 3855 | 3 |
| 321 | 20240621 | 133900 | 1537976995 | 3845 | 3845 | 3845 | 3845 | 1022 |
| 322 | 20240621 | 133800 | 1534047405 | 3845 | 3845 | 3845 | 3845 | 883 |
| 323 | 20240621 | 133700 | 1530652270 | 3855 | 3850 | 3855 | 3850 | 1682 |
| 324 | 20240621 | 133600 | 1524171765 | 3840 | 3850 | 3850 | 3840 | 308 |
| 325 | 20240621 | 133500 | 1522989025 | 3840 | 3855 | 3855 | 3840 | 357 |
| 326 | 20240621 | 133400 | 1521616830 | 3850 | 3850 | 3850 | 3850 | 129 |
| 327 | 20240621 | 133300 | 1521120180 | 3870 | 3870 | 3870 | 3870 | 1 |
| 328 | 20240621 | 133200 | 1521116310 | 3870 | 3845 | 3875 | 3845 | 3403 |
| 329 | 20240621 | 133100 | 1507970050 | 3860 | 3870 | 3870 | 3860 | 5607 |
| 330 | 20240621 | 133000 | 1486283365 | 3870 | 3850 | 3875 | 3850 | 8779 |
| 331 | 20240621 | 132900 | 1452365475 | 3840 | 3865 | 3865 | 3835 | 4263 |
| 332 | 20240621 | 132800 | 1435956720 | 3865 | 3865 | 3870 | 3855 | 8008 |
| 333 | 20240621 | 132700 | 1404987555 | 3865 | 3830 | 3865 | 3830 | 9130 |
| 334 | 20240621 | 132600 | 1369785790 | 3825 | 3825 | 3825 | 3825 | 1000 |
| 335 | 20240621 | 132500 | 1365960790 | 3820 | 3820 | 3820 | 3820 | 0 |
| 336 | 20240621 | 132400 | 1365960790 | 3820 | 3820 | 3820 | 3820 | 0 |
| 337 | 20240621 | 132300 | 1365960790 | 3820 | 3820 | 3820 | 3820 | 0 |
| 338 | 20240621 | 132200 | 1365960790 | 3820 | 3820 | 3820 | 3820 | 800 |
| 339 | 20240621 | 132100 | 1362904790 | 3820 | 3820 | 3820 | 3820 | 0 |
| 340 | 20240621 | 132000 | 1362904790 | 3820 | 3820 | 3820 | 3820 | 1379 |
| 341 | 20240621 | 131900 | 1357637010 | 3830 | 3830 | 3830 | 3830 | 52 |
| 342 | 20240621 | 131800 | 1357437850 | 3820 | 3820 | 3820 | 3815 | 5646 |
| 343 | 20240621 | 131700 | 1335891560 | 3820 | 3820 | 3820 | 3820 | 2025 |
| 344 | 20240621 | 131600 | 1328156060 | 3820 | 3825 | 3825 | 3820 | 1500 |
| 345 | 20240621 | 131500 | 1322418660 | 3830 | 3830 | 3830 | 3830 | 1 |
| 346 | 20240621 | 131400 | 1322414830 | 3825 | 3825 | 3825 | 3825 | 14 |
| 347 | 20240621 | 131300 | 1322361280 | 3825 | 3825 | 3825 | 3825 | 1001 |
| 348 | 20240621 | 131200 | 1318532455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 349 | 20240621 | 131100 | 1318532455 | 3830 | 3830 | 3830 | 3830 | 20 |
| 350 | 20240621 | 131000 | 1318455855 | 3830 | 3830 | 3830 | 3830 | 26 |
| 351 | 20240621 | 130900 | 1318356275 | 3830 | 3830 | 3830 | 3830 | 50 |
| 352 | 20240621 | 130800 | 1318164775 | 3830 | 3830 | 3830 | 3830 | 0 |
| 353 | 20240621 | 130700 | 1318164775 | 3830 | 3830 | 3830 | 3830 | 0 |
| 354 | 20240621 | 130600 | 1318164775 | 3830 | 3830 | 3830 | 3830 | 0 |
| 355 | 20240621 | 130500 | 1318164775 | 3830 | 3830 | 3830 | 3830 | 0 |
| 356 | 20240621 | 130400 | 1318164775 | 3830 | 3830 | 3830 | 3830 | 0 |
| 357 | 20240621 | 130300 | 1318164775 | 3830 | 3830 | 3830 | 3830 | 0 |
| 358 | 20240621 | 130200 | 1318164775 | 3830 | 3830 | 3830 | 3830 | 0 |
| 359 | 20240621 | 130100 | 1318164775 | 3830 | 3830 | 3830 | 3830 | 0 |
| 360 | 20240621 | 130000 | 1318164775 | 3830 | 3830 | 3830 | 3830 | 762 |
| 361 | 20240621 | 125900 | 1315246315 | 3835 | 3835 | 3835 | 3835 | 10 |
| 362 | 20240621 | 125800 | 1315207965 | 3835 | 3835 | 3835 | 3835 | 1628 |
| 363 | 20240621 | 125700 | 1308964585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 364 | 20240621 | 125600 | 1308964585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 365 | 20240621 | 125500 | 1308964585 | 3835 | 3835 | 3835 | 3835 | 489 |
| 366 | 20240621 | 125400 | 1307089270 | 3835 | 3825 | 3835 | 3825 | 2271 |
| 367 | 20240621 | 125300 | 1298393780 | 3830 | 3835 | 3835 | 3830 | 1530 |
| 368 | 20240621 | 125200 | 1292529960 | 3830 | 3830 | 3830 | 3830 | 1070 |
| 369 | 20240621 | 125100 | 1288431860 | 3830 | 3835 | 3835 | 3830 | 2153 |
| 370 | 20240621 | 125000 | 1280183320 | 3835 | 3835 | 3835 | 3835 | 0 |
| 371 | 20240621 | 124900 | 1280183320 | 3835 | 3835 | 3835 | 3835 | 1001 |
| 372 | 20240621 | 124800 | 1276344485 | 3835 | 3830 | 3835 | 3830 | 1020 |
| 373 | 20240621 | 124700 | 1272437785 | 3830 | 3830 | 3830 | 3830 | 569 |
| 374 | 20240621 | 124600 | 1270258515 | 3830 | 3830 | 3830 | 3830 | 0 |
| 375 | 20240621 | 124500 | 1270258515 | 3830 | 3830 | 3830 | 3830 | 29 |
| 376 | 20240621 | 124400 | 1270147445 | 3825 | 3825 | 3825 | 3825 | 0 |
| 377 | 20240621 | 124300 | 1270147445 | 3825 | 3825 | 3825 | 3825 | 27 |
| 378 | 20240621 | 124200 | 1270044170 | 3830 | 3830 | 3830 | 3830 | 0 |
| 379 | 20240621 | 124100 | 1270044170 | 3830 | 3830 | 3830 | 3830 | 0 |
| 380 | 20240621 | 124000 | 1270044170 | 3830 | 3830 | 3830 | 3830 | 0 |
| 381 | 20240621 | 123900 | 1270044170 | 3830 | 3830 | 3830 | 3830 | 40 |
| 382 | 20240621 | 123800 | 1269890970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 383 | 20240621 | 123700 | 1269890970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 384 | 20240621 | 123600 | 1269890970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 385 | 20240621 | 123500 | 1269890970 | 3830 | 3830 | 3830 | 3830 | 50 |
| 386 | 20240621 | 123400 | 1269699470 | 3830 | 3830 | 3830 | 3830 | 200 |
| 387 | 20240621 | 123300 | 1268933470 | 3825 | 3825 | 3825 | 3825 | 600 |
| 388 | 20240621 | 123200 | 1266638470 | 3825 | 3825 | 3825 | 3825 | 90 |
| 389 | 20240621 | 123100 | 1266294220 | 3825 | 3825 | 3825 | 3825 | 0 |
| 390 | 20240621 | 123000 | 1266294220 | 3825 | 3830 | 3830 | 3825 | 7 |
| 391 | 20240621 | 122900 | 1266267420 | 3835 | 3830 | 3835 | 3830 | 194 |
| 392 | 20240621 | 122800 | 1265524395 | 3835 | 3835 | 3835 | 3835 | 2 |
| 393 | 20240621 | 122700 | 1265516725 | 3830 | 3830 | 3830 | 3830 | 80 |
| 394 | 20240621 | 122600 | 1265210325 | 3825 | 3825 | 3825 | 3825 | 0 |
| 395 | 20240621 | 122500 | 1265210325 | 3825 | 3825 | 3825 | 3825 | 0 |
| 396 | 20240621 | 122400 | 1265210325 | 3825 | 3830 | 3830 | 3825 | 810 |
| 397 | 20240621 | 122300 | 1262111825 | 3830 | 3830 | 3830 | 3830 | 0 |
| 398 | 20240621 | 122200 | 1262111825 | 3830 | 3830 | 3830 | 3830 | 1 |
| 399 | 20240621 | 122100 | 1262107995 | 3830 | 3830 | 3830 | 3830 | 0 |
| 400 | 20240621 | 122000 | 1262107995 | 3830 | 3830 | 3830 | 3830 | 150 |
| 401 | 20240621 | 121900 | 1261533495 | 3830 | 3830 | 3830 | 3830 | 100 |
| 402 | 20240621 | 121800 | 1261150495 | 3825 | 3825 | 3825 | 3825 | 10 |
| 403 | 20240621 | 121700 | 1261112245 | 3825 | 3825 | 3825 | 3825 | 0 |
| 404 | 20240621 | 121600 | 1261112245 | 3825 | 3830 | 3830 | 3825 | 540 |
| 405 | 20240621 | 121500 | 1259044245 | 3830 | 3830 | 3830 | 3830 | 353 |
| 406 | 20240621 | 121400 | 1257692255 | 3830 | 3830 | 3830 | 3830 | 150 |
| 407 | 20240621 | 121300 | 1257117755 | 3830 | 3830 | 3830 | 3830 | 150 |
| 408 | 20240621 | 121200 | 1256543255 | 3830 | 3825 | 3830 | 3825 | 578 |
| 409 | 20240621 | 121100 | 1254329905 | 3830 | 3830 | 3830 | 3830 | 5 |
| 410 | 20240621 | 121000 | 1254310755 | 3825 | 3825 | 3825 | 3825 | 0 |
| 411 | 20240621 | 120900 | 1254310755 | 3825 | 3825 | 3825 | 3825 | 500 |
| 412 | 20240621 | 120800 | 1252398255 | 3825 | 3825 | 3825 | 3825 | 250 |
| 413 | 20240621 | 120700 | 1251442005 | 3830 | 3830 | 3830 | 3825 | 604 |
| 414 | 20240621 | 120600 | 1249131395 | 3830 | 3825 | 3830 | 3825 | 220 |
| 415 | 20240621 | 120500 | 1248288845 | 3830 | 3830 | 3830 | 3830 | 90 |
| 416 | 20240621 | 120400 | 1247944145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 417 | 20240621 | 120300 | 1247944145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 418 | 20240621 | 120200 | 1247944145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 419 | 20240621 | 120100 | 1247944145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 420 | 20240621 | 120000 | 1247944145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 421 | 20240621 | 115900 | 1247944145 | 3830 | 3830 | 3830 | 3830 | 80 |
| 422 | 20240621 | 115800 | 1247637745 | 3830 | 3830 | 3830 | 3830 | 1224 |
| 423 | 20240621 | 115700 | 1242949825 | 3830 | 3830 | 3830 | 3830 | 0 |
| 424 | 20240621 | 115600 | 1242949825 | 3830 | 3835 | 3835 | 3830 | 1030 |
| 425 | 20240621 | 115500 | 1239000215 | 3835 | 3835 | 3835 | 3835 | 201 |
| 426 | 20240621 | 115400 | 1238229380 | 3835 | 3840 | 3840 | 3835 | 1101 |
| 427 | 20240621 | 115300 | 1234007035 | 3845 | 3845 | 3845 | 3845 | 1 |
| 428 | 20240621 | 115200 | 1234003190 | 3835 | 3835 | 3835 | 3835 | 1 |
| 429 | 20240621 | 115100 | 1233999355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 430 | 20240621 | 115000 | 1233999355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 431 | 20240621 | 114900 | 1233999355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 432 | 20240621 | 114800 | 1233999355 | 3835 | 3840 | 3840 | 3835 | 717 |
| 433 | 20240621 | 114700 | 1231249160 | 3840 | 3840 | 3840 | 3840 | 30 |
| 434 | 20240621 | 114600 | 1231133960 | 3840 | 3835 | 3840 | 3835 | 851 |
| 435 | 20240621 | 114500 | 1227870370 | 3835 | 3835 | 3835 | 3835 | 110 |
| 436 | 20240621 | 114400 | 1227448520 | 3835 | 3835 | 3835 | 3835 | 900 |
| 437 | 20240621 | 114300 | 1223997020 | 3840 | 3840 | 3840 | 3840 | 915 |
| 438 | 20240621 | 114200 | 1220483420 | 3840 | 3840 | 3840 | 3840 | 130 |
| 439 | 20240621 | 114100 | 1219984220 | 3840 | 3840 | 3840 | 3840 | 0 |
| 440 | 20240621 | 114000 | 1219984220 | 3840 | 3840 | 3840 | 3840 | 2096 |
| 441 | 20240621 | 113900 | 1211935580 | 3840 | 3840 | 3840 | 3840 | 50 |
| 442 | 20240621 | 113800 | 1211743580 | 3835 | 3835 | 3835 | 3835 | 0 |
| 443 | 20240621 | 113700 | 1211743580 | 3835 | 3845 | 3845 | 3835 | 3056 |
| 444 | 20240621 | 113600 | 1200014395 | 3845 | 3845 | 3845 | 3845 | 312 |
| 445 | 20240621 | 113500 | 1198814755 | 3845 | 3845 | 3845 | 3845 | 1027 |
| 446 | 20240621 | 113400 | 1194865940 | 3850 | 3850 | 3850 | 3850 | 10 |
| 447 | 20240621 | 113300 | 1194827440 | 3845 | 3845 | 3845 | 3845 | 1 |
| 448 | 20240621 | 113200 | 1194823595 | 3850 | 3845 | 3850 | 3845 | 54 |
| 449 | 20240621 | 113100 | 1194615960 | 3845 | 3845 | 3845 | 3845 | 1274 |
| 450 | 20240621 | 113000 | 1189717430 | 3855 | 3855 | 3855 | 3855 | 1 |
| 451 | 20240621 | 112900 | 1189713575 | 3850 | 3850 | 3855 | 3850 | 1321 |
| 452 | 20240621 | 112800 | 1184627520 | 3855 | 3855 | 3855 | 3855 | 0 |
| 453 | 20240621 | 112700 | 1184627520 | 3855 | 3855 | 3855 | 3855 | 1 |
| 454 | 20240621 | 112600 | 1184623665 | 3855 | 3855 | 3855 | 3855 | 105 |
| 455 | 20240621 | 112500 | 1184218890 | 3855 | 3855 | 3855 | 3855 | 1 |
| 456 | 20240621 | 112400 | 1184215035 | 3855 | 3855 | 3855 | 3855 | 1 |
| 457 | 20240621 | 112300 | 1184211180 | 3850 | 3850 | 3850 | 3850 | 523 |
| 458 | 20240621 | 112200 | 1182197630 | 3855 | 3855 | 3855 | 3855 | 151 |
| 459 | 20240621 | 112100 | 1181615525 | 3855 | 3855 | 3860 | 3855 | 383 |
| 460 | 20240621 | 112000 | 1180138555 | 3860 | 3860 | 3860 | 3860 | 1 |
| 461 | 20240621 | 111900 | 1180134695 | 3860 | 3860 | 3860 | 3860 | 30 |
| 462 | 20240621 | 111800 | 1180018895 | 3860 | 3855 | 3860 | 3855 | 659 |
| 463 | 20240621 | 111700 | 1177475160 | 3860 | 3860 | 3860 | 3855 | 1299 |
| 464 | 20240621 | 111600 | 1172467505 | 3860 | 3860 | 3860 | 3860 | 1 |
| 465 | 20240621 | 111500 | 1172463645 | 3855 | 3855 | 3855 | 3855 | 30 |
| 466 | 20240621 | 111400 | 1172347995 | 3855 | 3855 | 3855 | 3855 | 0 |
| 467 | 20240621 | 111300 | 1172347995 | 3855 | 3860 | 3860 | 3855 | 832 |
| 468 | 20240621 | 111200 | 1169137705 | 3860 | 3855 | 3860 | 3850 | 87 |
| 469 | 20240621 | 111100 | 1168802545 | 3860 | 3860 | 3860 | 3860 | 0 |
| 470 | 20240621 | 111000 | 1168802545 | 3860 | 3860 | 3860 | 3855 | 41 |
| 471 | 20240621 | 110900 | 1168644290 | 3860 | 3860 | 3860 | 3860 | 500 |
| 472 | 20240621 | 110800 | 1166714290 | 3860 | 3855 | 3860 | 3855 | 63 |
| 473 | 20240621 | 110700 | 1166471410 | 3860 | 3855 | 3860 | 3855 | 70 |
| 474 | 20240621 | 110600 | 1166201460 | 3860 | 3860 | 3860 | 3860 | 300 |
| 475 | 20240621 | 110500 | 1165043460 | 3855 | 3855 | 3855 | 3855 | 0 |
| 476 | 20240621 | 110400 | 1165043460 | 3855 | 3860 | 3860 | 3850 | 733 |
| 477 | 20240621 | 110300 | 1162218655 | 3855 | 3855 | 3855 | 3855 | 0 |
| 478 | 20240621 | 110200 | 1162218655 | 3855 | 3860 | 3860 | 3855 | 117 |
| 479 | 20240621 | 110100 | 1161767600 | 3860 | 3860 | 3860 | 3860 | 1 |
| 480 | 20240621 | 110000 | 1161763740 | 3860 | 3860 | 3865 | 3860 | 202 |
| 481 | 20240621 | 105900 | 1160984015 | 3860 | 3860 | 3860 | 3860 | 1 |
| 482 | 20240621 | 105800 | 1160980155 | 3860 | 3865 | 3865 | 3860 | 2557 |
| 483 | 20240621 | 105700 | 1151108500 | 3865 | 3860 | 3865 | 3855 | 498 |
| 484 | 20240621 | 105600 | 1149187210 | 3860 | 3865 | 3865 | 3860 | 246 |
| 485 | 20240621 | 105500 | 1148237640 | 3865 | 3860 | 3865 | 3860 | 279 |
| 486 | 20240621 | 105400 | 1147160685 | 3865 | 3860 | 3870 | 3860 | 914 |
| 487 | 20240621 | 105300 | 1143631185 | 3870 | 3870 | 3870 | 3855 | 1330 |
| 488 | 20240621 | 105200 | 1138493620 | 3870 | 3855 | 3875 | 3855 | 9999 |
| 489 | 20240621 | 105100 | 1099822890 | 3865 | 3860 | 3865 | 3855 | 869 |
| 490 | 20240621 | 105000 | 1096469045 | 3860 | 3860 | 3865 | 3860 | 655 |
| 491 | 20240621 | 104900 | 1093940735 | 3865 | 3850 | 3865 | 3850 | 290 |
| 492 | 20240621 | 104800 | 1092820475 | 3865 | 3865 | 3865 | 3865 | 202 |
| 493 | 20240621 | 104700 | 1092039745 | 3865 | 3840 | 3865 | 3840 | 3470 |
| 494 | 20240621 | 104600 | 1078662980 | 3850 | 3850 | 3850 | 3850 | 1 |
| 495 | 20240621 | 104500 | 1078659130 | 3845 | 3845 | 3845 | 3845 | 0 |
| 496 | 20240621 | 104400 | 1078659130 | 3845 | 3845 | 3845 | 3845 | 1307 |
| 497 | 20240621 | 104300 | 1073633715 | 3835 | 3840 | 3840 | 3835 | 499 |
| 498 | 20240621 | 104200 | 1071720040 | 3835 | 3840 | 3840 | 3835 | 3 |
| 499 | 20240621 | 104100 | 1071708530 | 3845 | 3835 | 3845 | 3835 | 99 |
| 500 | 20240621 | 104000 | 1071328855 | 3840 | 3840 | 3840 | 3840 | 1 |
| 501 | 20240621 | 103900 | 1071325015 | 3835 | 3835 | 3835 | 3835 | 794 |
| 502 | 20240621 | 103800 | 1068280025 | 3835 | 3835 | 3835 | 3835 | 0 |
| 503 | 20240621 | 103700 | 1068280025 | 3835 | 3835 | 3835 | 3835 | 0 |
| 504 | 20240621 | 103600 | 1068280025 | 3835 | 3835 | 3835 | 3835 | 105 |
| 505 | 20240621 | 103500 | 1067877350 | 3840 | 3845 | 3845 | 3840 | 45 |
| 506 | 20240621 | 103400 | 1067704375 | 3835 | 3835 | 3835 | 3835 | 100 |
| 507 | 20240621 | 103300 | 1067320875 | 3835 | 3835 | 3835 | 3835 | 23 |
| 508 | 20240621 | 103200 | 1067232670 | 3845 | 3845 | 3845 | 3845 | 0 |
| 509 | 20240621 | 103100 | 1067232670 | 3845 | 3845 | 3845 | 3845 | 1 |
| 510 | 20240621 | 103000 | 1067228825 | 3850 | 3850 | 3850 | 3850 | 1 |
| 511 | 20240621 | 102900 | 1067224975 | 3850 | 3850 | 3850 | 3850 | 1 |
| 512 | 20240621 | 102800 | 1067221125 | 3835 | 3835 | 3835 | 3835 | 494 |
| 513 | 20240621 | 102700 | 1065326635 | 3845 | 3845 | 3845 | 3845 | 6 |
| 514 | 20240621 | 102600 | 1065303565 | 3850 | 3850 | 3850 | 3840 | 403 |
| 515 | 20240621 | 102500 | 1063753015 | 3840 | 3850 | 3850 | 3840 | 201 |
| 516 | 20240621 | 102400 | 1062981165 | 3850 | 3850 | 3850 | 3850 | 23 |
| 517 | 20240621 | 102300 | 1062892615 | 3850 | 3850 | 3850 | 3850 | 1 |
| 518 | 20240621 | 102200 | 1062888765 | 3830 | 3850 | 3850 | 3830 | 3834 |
| 519 | 20240621 | 102100 | 1048197160 | 3840 | 3840 | 3840 | 3830 | 4440 |
| 520 | 20240621 | 102000 | 1031181310 | 3840 | 3855 | 3855 | 3840 | 421 |
| 521 | 20240621 | 101900 | 1029564655 | 3850 | 3845 | 3850 | 3845 | 835 |
| 522 | 20240621 | 101800 | 1026354075 | 3850 | 3855 | 3855 | 3850 | 623 |
| 523 | 20240621 | 101700 | 1023955210 | 3855 | 3855 | 3855 | 3855 | 12 |
| 524 | 20240621 | 101600 | 1023908950 | 3855 | 3845 | 3855 | 3845 | 131 |
| 525 | 20240621 | 101500 | 1023405245 | 3845 | 3845 | 3855 | 3845 | 11 |
| 526 | 20240621 | 101400 | 1023362940 | 3845 | 3855 | 3855 | 3845 | 2011 |
| 527 | 20240621 | 101300 | 1015630535 | 3855 | 3850 | 3855 | 3850 | 1001 |
| 528 | 20240621 | 101200 | 1011776680 | 3850 | 3845 | 3850 | 3845 | 843 |
| 529 | 20240621 | 101100 | 1008531530 | 3845 | 3850 | 3850 | 3845 | 1643 |
| 530 | 20240621 | 101000 | 1002210925 | 3855 | 3855 | 3855 | 3855 | 1001 |
| 531 | 20240621 | 100900 | 998352070 | 3855 | 3855 | 3855 | 3855 | 0 |
| 532 | 20240621 | 100800 | 998352070 | 3855 | 3855 | 3855 | 3850 | 1960 |
| 533 | 20240621 | 100700 | 990799695 | 3860 | 3860 | 3860 | 3860 | 15 |
| 534 | 20240621 | 100600 | 990741795 | 3860 | 3860 | 3860 | 3860 | 571 |
| 535 | 20240621 | 100500 | 988537735 | 3855 | 3855 | 3855 | 3855 | 403 |
| 536 | 20240621 | 100400 | 986984170 | 3860 | 3860 | 3860 | 3860 | 2 |
| 537 | 20240621 | 100300 | 986976450 | 3860 | 3860 | 3865 | 3860 | 405 |
| 538 | 20240621 | 100200 | 985413135 | 3865 | 3865 | 3865 | 3865 | 4 |
| 539 | 20240621 | 100100 | 985397675 | 3865 | 3865 | 3865 | 3865 | 2555 |
| 540 | 20240621 | 100000 | 975522600 | 3865 | 3860 | 3865 | 3860 | 2655 |
| 541 | 20240621 | 095900 | 965264045 | 3860 | 3860 | 3865 | 3860 | 709 |
| 542 | 20240621 | 095800 | 962527295 | 3860 | 3865 | 3865 | 3860 | 43 |
| 543 | 20240621 | 095700 | 962361310 | 3865 | 3850 | 3865 | 3850 | 2541 |
| 544 | 20240621 | 095600 | 952557685 | 3845 | 3845 | 3845 | 3845 | 219 |
| 545 | 20240621 | 095500 | 951715630 | 3845 | 3850 | 3850 | 3845 | 3 |
| 546 | 20240621 | 095400 | 951704085 | 3835 | 3850 | 3855 | 3835 | 1810 |
| 547 | 20240621 | 095300 | 944743915 | 3855 | 3850 | 3860 | 3850 | 585 |
| 548 | 20240621 | 095200 | 942490020 | 3850 | 3850 | 3865 | 3850 | 812 |
| 549 | 20240621 | 095100 | 939358745 | 3860 | 3860 | 3865 | 3850 | 1523 |
| 550 | 20240621 | 095000 | 933478780 | 3860 | 3850 | 3860 | 3835 | 1427 |
| 551 | 20240621 | 094900 | 927974540 | 3850 | 3850 | 3855 | 3830 | 3604 |
| 552 | 20240621 | 094800 | 914128015 | 3850 | 3850 | 3850 | 3840 | 603 |
| 553 | 20240621 | 094700 | 911809700 | 3845 | 3840 | 3855 | 3840 | 451 |
| 554 | 20240621 | 094600 | 910075525 | 3860 | 3855 | 3860 | 3845 | 8286 |
| 555 | 20240621 | 094500 | 878150915 | 3860 | 3870 | 3870 | 3855 | 5371 |
| 556 | 20240621 | 094400 | 857403515 | 3870 | 3870 | 3875 | 3865 | 10587 |
| 557 | 20240621 | 094300 | 816457320 | 3880 | 3845 | 3880 | 3845 | 19422 |
| 558 | 20240621 | 094200 | 741374780 | 3845 | 3845 | 3850 | 3835 | 3348 |
| 559 | 20240621 | 094100 | 728506640 | 3845 | 3840 | 3845 | 3835 | 1639 |
| 560 | 20240621 | 094000 | 722217340 | 3840 | 3825 | 3840 | 3825 | 1850 |
| 561 | 20240621 | 093900 | 715121960 | 3820 | 3825 | 3825 | 3820 | 797 |
| 562 | 20240621 | 093800 | 712073490 | 3820 | 3820 | 3825 | 3815 | 945 |
| 563 | 20240621 | 093700 | 708466670 | 3815 | 3825 | 3825 | 3815 | 3190 |
| 564 | 20240621 | 093600 | 696280940 | 3825 | 3830 | 3830 | 3825 | 1141 |
| 565 | 20240621 | 093500 | 691916605 | 3835 | 3835 | 3835 | 3830 | 4 |
| 566 | 20240621 | 093400 | 691901270 | 3835 | 3835 | 3835 | 3825 | 2005 |
| 567 | 20240621 | 093300 | 684227565 | 3835 | 3840 | 3840 | 3830 | 543 |
| 568 | 20240621 | 093200 | 682144840 | 3840 | 3835 | 3840 | 3835 | 2650 |
| 569 | 20240621 | 093100 | 671979665 | 3830 | 3830 | 3830 | 3830 | 1901 |
| 570 | 20240621 | 093000 | 664698835 | 3825 | 3820 | 3825 | 3820 | 1773 |
| 571 | 20240621 | 092900 | 657917300 | 3825 | 3830 | 3830 | 3825 | 1197 |
| 572 | 20240621 | 092800 | 653338665 | 3820 | 3830 | 3830 | 3820 | 2277 |
| 573 | 20240621 | 092700 | 644629475 | 3835 | 3835 | 3835 | 3830 | 65 |
| 574 | 20240621 | 092600 | 644380420 | 3840 | 3825 | 3840 | 3825 | 121 |
| 575 | 20240621 | 092500 | 643917580 | 3830 | 3825 | 3830 | 3820 | 2447 |
| 576 | 20240621 | 092400 | 634563390 | 3825 | 3855 | 3855 | 3825 | 5888 |
| 577 | 20240621 | 092300 | 611944010 | 3850 | 3830 | 3860 | 3830 | 15030 |
| 578 | 20240621 | 092200 | 554049655 | 3830 | 3825 | 3830 | 3825 | 2954 |
| 579 | 20240621 | 092100 | 542750600 | 3820 | 3825 | 3825 | 3820 | 3178 |
| 580 | 20240621 | 092000 | 530610325 | 3825 | 3820 | 3825 | 3820 | 3197 |
| 581 | 20240621 | 091900 | 518389770 | 3825 | 3825 | 3830 | 3820 | 2899 |
| 582 | 20240621 | 091800 | 507306220 | 3835 | 3840 | 3845 | 3825 | 8967 |
| 583 | 20240621 | 091700 | 472964990 | 3840 | 3845 | 3845 | 3835 | 275 |
| 584 | 20240621 | 091600 | 471909625 | 3845 | 3830 | 3845 | 3830 | 576 |
| 585 | 20240621 | 091500 | 469698905 | 3835 | 3835 | 3835 | 3830 | 621 |
| 586 | 20240621 | 091400 | 467320450 | 3835 | 3845 | 3845 | 3825 | 4609 |
| 587 | 20240621 | 091300 | 449656130 | 3855 | 3855 | 3855 | 3830 | 2070 |
| 588 | 20240621 | 091200 | 441713480 | 3840 | 3860 | 3865 | 3840 | 7013 |
| 589 | 20240621 | 091100 | 414713395 | 3860 | 3860 | 3860 | 3850 | 907 |
| 590 | 20240621 | 091000 | 411220735 | 3860 | 3865 | 3875 | 3850 | 8793 |
| 591 | 20240621 | 090900 | 377259840 | 3860 | 3860 | 3880 | 3840 | 16555 |
| 592 | 20240621 | 090800 | 313317160 | 3865 | 3855 | 3880 | 3855 | 20875 |
| 593 | 20240621 | 090700 | 232629590 | 3855 | 3840 | 3855 | 3840 | 4820 |
| 594 | 20240621 | 090600 | 214095350 | 3840 | 3850 | 3850 | 3830 | 5275 |
| 595 | 20240621 | 090500 | 193860965 | 3850 | 3840 | 3850 | 3835 | 4557 |
| 596 | 20240621 | 090400 | 176359290 | 3835 | 3850 | 3855 | 3835 | 2725 |
| 597 | 20240621 | 090300 | 165881290 | 3855 | 3860 | 3865 | 3850 | 6106 |
| 598 | 20240621 | 090200 | 142335790 | 3860 | 3860 | 3880 | 3855 | 8006 |
| 599 | 20240621 | 090100 | 111386605 | 3880 | 3855 | 3885 | 3850 | 14873 |
| 600 | 20240621 | 090000 | 53923100 | 3855 | 3825 | 3855 | 3825 | 14080 |