31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 193300 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 9924 |
| 3 | 20240621 | 193200 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20240621 | 193100 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20240621 | 193000 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20240621 | 192900 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20240621 | 192800 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20240621 | 192700 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20240621 | 192600 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20240621 | 192500 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20240621 | 192400 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20240621 | 192300 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20240621 | 192200 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20240621 | 192100 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20240621 | 192000 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20240621 | 191900 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20240621 | 191800 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20240621 | 191700 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20240621 | 191600 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20240621 | 191500 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20240621 | 191400 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20240621 | 191300 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20240621 | 191200 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20240621 | 191100 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20240621 | 191000 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20240621 | 190900 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20240621 | 190800 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20240621 | 190700 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20240621 | 190600 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20240621 | 190500 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20240621 | 190400 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20240621 | 190300 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 9924 |
| 33 | 20240621 | 190200 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20240621 | 190100 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20240621 | 190000 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20240621 | 185900 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20240621 | 185800 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20240621 | 185700 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20240621 | 185600 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20240621 | 185500 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20240621 | 185400 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20240621 | 185300 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20240621 | 185200 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20240621 | 185100 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20240621 | 185000 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20240621 | 184900 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20240621 | 184800 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20240621 | 184700 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20240621 | 184600 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20240621 | 184500 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20240621 | 184400 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20240621 | 184300 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20240621 | 184200 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20240621 | 184100 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20240621 | 184000 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20240621 | 183900 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20240621 | 183800 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20240621 | 183700 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20240621 | 183600 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20240621 | 183500 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20240621 | 183400 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20240621 | 183300 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 9924 |
| 63 | 20240621 | 183200 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20240621 | 183100 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20240621 | 183000 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20240621 | 182900 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20240621 | 182800 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20240621 | 182700 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20240621 | 182600 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20240621 | 182500 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20240621 | 182400 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20240621 | 182300 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20240621 | 182200 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20240621 | 182100 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20240621 | 182000 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20240621 | 181900 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20240621 | 181800 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20240621 | 181700 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20240621 | 181600 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20240621 | 181500 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20240621 | 181400 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20240621 | 181300 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20240621 | 181200 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20240621 | 181100 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20240621 | 181000 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20240621 | 180900 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20240621 | 180800 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20240621 | 180700 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20240621 | 180600 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20240621 | 180500 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20240621 | 180400 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20240621 | 180300 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 9924 |
| 93 | 20240621 | 180200 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20240621 | 180100 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20240621 | 180000 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20240621 | 175900 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20240621 | 175800 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20240621 | 175700 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20240621 | 175600 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20240621 | 175500 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20240621 | 175400 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20240621 | 175300 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20240621 | 175200 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20240621 | 175100 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20240621 | 175000 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20240621 | 174900 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20240621 | 174800 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20240621 | 174700 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20240621 | 174600 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20240621 | 174500 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20240621 | 174400 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20240621 | 174300 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20240621 | 174200 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20240621 | 174100 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20240621 | 174000 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20240621 | 173900 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20240621 | 173800 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20240621 | 173700 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20240621 | 173600 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20240621 | 173500 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20240621 | 173400 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20240621 | 173300 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 9924 |
| 123 | 20240621 | 173200 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20240621 | 173100 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20240621 | 173000 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20240621 | 172900 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20240621 | 172800 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20240621 | 172700 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20240621 | 172600 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20240621 | 172500 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20240621 | 172400 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20240621 | 172300 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20240621 | 172200 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20240621 | 172100 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20240621 | 172000 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20240621 | 171900 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20240621 | 171800 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20240621 | 171700 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20240621 | 171600 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20240621 | 171500 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20240621 | 171400 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20240621 | 171300 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20240621 | 171200 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20240621 | 171100 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20240621 | 171000 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20240621 | 170900 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20240621 | 170800 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20240621 | 170700 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20240621 | 170600 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20240621 | 170500 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20240621 | 170400 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20240621 | 170300 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 9924 |
| 153 | 20240621 | 170200 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20240621 | 170100 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20240621 | 170000 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20240621 | 165900 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20240621 | 165800 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20240621 | 165700 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20240621 | 165600 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20240621 | 165500 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20240621 | 165400 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20240621 | 165300 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20240621 | 165200 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20240621 | 165100 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20240621 | 165000 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20240621 | 164900 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20240621 | 164800 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20240621 | 164700 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20240621 | 164600 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20240621 | 164500 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20240621 | 164400 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20240621 | 164300 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20240621 | 164200 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20240621 | 164100 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20240621 | 164000 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20240621 | 163900 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20240621 | 163800 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20240621 | 163700 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20240621 | 163600 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20240621 | 163500 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20240621 | 163400 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20240621 | 163300 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 9924 |
| 183 | 20240621 | 163200 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20240621 | 163100 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20240621 | 163000 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20240621 | 162900 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20240621 | 162800 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20240621 | 162700 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20240621 | 162600 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20240621 | 162500 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20240621 | 162400 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20240621 | 162300 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20240621 | 162200 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20240621 | 162100 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20240621 | 162000 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20240621 | 161900 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20240621 | 161800 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20240621 | 161700 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20240621 | 161600 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20240621 | 161500 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20240621 | 161400 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20240621 | 161300 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20240621 | 161200 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20240621 | 161100 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20240621 | 161000 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20240621 | 160900 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20240621 | 160800 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20240621 | 160700 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20240621 | 160600 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20240621 | 160500 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20240621 | 160400 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20240621 | 160300 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 9924 |
| 213 | 20240621 | 160200 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20240621 | 160100 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20240621 | 160000 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20240621 | 155900 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20240621 | 155800 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 218 | 20240621 | 155700 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20240621 | 155600 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20240621 | 155500 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20240621 | 155400 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20240621 | 155300 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 223 | 20240621 | 155200 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 224 | 20240621 | 155100 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 225 | 20240621 | 155000 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 226 | 20240621 | 154900 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20240621 | 154800 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20240621 | 154700 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 229 | 20240621 | 154600 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 230 | 20240621 | 154500 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 231 | 20240621 | 154400 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 232 | 20240621 | 154300 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 233 | 20240621 | 154200 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 234 | 20240621 | 154100 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 235 | 20240621 | 154000 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 236 | 20240621 | 153900 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 237 | 20240621 | 153800 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 238 | 20240621 | 153700 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 239 | 20240621 | 153600 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 240 | 20240621 | 153500 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 241 | 20240621 | 153400 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 242 | 20240621 | 153300 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 9924 |
| 243 | 20240621 | 153200 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 244 | 20240621 | 153100 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 245 | 20240621 | 153000 | 2716713605 | 3830 | 3830 | 3830 | 3830 | 9924 |
| 246 | 20240621 | 152900 | 2678704685 | 3830 | 3830 | 3830 | 3830 | 0 |
| 247 | 20240621 | 152800 | 2678704685 | 3830 | 3830 | 3830 | 3830 | 0 |
| 248 | 20240621 | 152700 | 2678704685 | 3830 | 3830 | 3830 | 3830 | 0 |
| 249 | 20240621 | 152600 | 2678704685 | 3830 | 3830 | 3830 | 3830 | 0 |
| 250 | 20240621 | 152500 | 2678704685 | 3830 | 3830 | 3830 | 3830 | 0 |
| 251 | 20240621 | 152400 | 2678704685 | 3830 | 3830 | 3830 | 3830 | 0 |
| 252 | 20240621 | 152300 | 2678704685 | 3830 | 3830 | 3830 | 3830 | 0 |
| 253 | 20240621 | 152200 | 2678704685 | 3830 | 3830 | 3830 | 3830 | 0 |
| 254 | 20240621 | 152100 | 2678704685 | 3830 | 3830 | 3830 | 3830 | 0 |
| 255 | 20240621 | 152000 | 2678704685 | 3830 | 3830 | 3830 | 3830 | 0 |
| 256 | 20240621 | 151900 | 2678704685 | 3830 | 3835 | 3835 | 3830 | 779 |
| 257 | 20240621 | 151800 | 2675720270 | 3835 | 3835 | 3835 | 3835 | 1514 |
| 258 | 20240621 | 151700 | 2669914080 | 3835 | 3835 | 3835 | 3835 | 3240 |
| 259 | 20240621 | 151600 | 2657488680 | 3835 | 3835 | 3835 | 3835 | 901 |
| 260 | 20240621 | 151500 | 2654033345 | 3835 | 3840 | 3840 | 3835 | 3094 |
| 261 | 20240621 | 151400 | 2642162855 | 3840 | 3840 | 3840 | 3835 | 211 |
| 262 | 20240621 | 151300 | 2641353115 | 3830 | 3830 | 3830 | 3830 | 0 |
| 263 | 20240621 | 151200 | 2641353115 | 3830 | 3840 | 3840 | 3830 | 6240 |
| 264 | 20240621 | 151100 | 2617422715 | 3840 | 3835 | 3840 | 3835 | 737 |
| 265 | 20240621 | 151000 | 2614594135 | 3840 | 3845 | 3845 | 3840 | 689 |
| 266 | 20240621 | 150900 | 2611947075 | 3845 | 3840 | 3845 | 3840 | 412 |
| 267 | 20240621 | 150800 | 2610363090 | 3840 | 3840 | 3840 | 3840 | 1196 |
| 268 | 20240621 | 150700 | 2605770450 | 3840 | 3840 | 3840 | 3840 | 3 |
| 269 | 20240621 | 150600 | 2605758930 | 3840 | 3850 | 3855 | 3840 | 2301 |
| 270 | 20240621 | 150500 | 2596905555 | 3850 | 3850 | 3850 | 3850 | 1037 |
| 271 | 20240621 | 150400 | 2592913105 | 3850 | 3840 | 3850 | 3840 | 1100 |
| 272 | 20240621 | 150300 | 2588682860 | 3840 | 3835 | 3840 | 3835 | 439 |
| 273 | 20240621 | 150200 | 2586997820 | 3835 | 3840 | 3840 | 3835 | 3368 |
| 274 | 20240621 | 150100 | 2574074705 | 3840 | 3840 | 3840 | 3840 | 1686 |
| 275 | 20240621 | 150000 | 2567600465 | 3840 | 3835 | 3840 | 3835 | 21 |
| 276 | 20240621 | 145900 | 2567519900 | 3835 | 3835 | 3835 | 3835 | 0 |
| 277 | 20240621 | 145800 | 2567519900 | 3835 | 3835 | 3840 | 3835 | 404 |
| 278 | 20240621 | 145700 | 2565970500 | 3835 | 3840 | 3840 | 3835 | 931 |
| 279 | 20240621 | 145600 | 2562399535 | 3840 | 3835 | 3840 | 3835 | 1654 |
| 280 | 20240621 | 145500 | 2556056295 | 3835 | 3835 | 3835 | 3830 | 908 |
| 281 | 20240621 | 145400 | 2552578615 | 3835 | 3835 | 3835 | 3835 | 416 |
| 282 | 20240621 | 145300 | 2550983255 | 3835 | 3835 | 3840 | 3835 | 49 |
| 283 | 20240621 | 145200 | 2550795330 | 3835 | 3835 | 3835 | 3835 | 386 |
| 284 | 20240621 | 145100 | 2549315020 | 3835 | 3835 | 3835 | 3835 | 114 |
| 285 | 20240621 | 145000 | 2548877830 | 3835 | 3840 | 3840 | 3825 | 1661 |
| 286 | 20240621 | 144900 | 2542522950 | 3840 | 3825 | 3840 | 3825 | 1941 |
| 287 | 20240621 | 144800 | 2535095385 | 3825 | 3825 | 3825 | 3825 | 849 |
| 288 | 20240621 | 144700 | 2531847960 | 3820 | 3820 | 3830 | 3820 | 5313 |
| 289 | 20240621 | 144600 | 2511510800 | 3820 | 3820 | 3820 | 3820 | 101 |
| 290 | 20240621 | 144500 | 2511124980 | 3820 | 3820 | 3820 | 3820 | 108 |
| 291 | 20240621 | 144400 | 2510712420 | 3820 | 3820 | 3820 | 3820 | 238 |
| 292 | 20240621 | 144300 | 2509803260 | 3815 | 3815 | 3815 | 3815 | 72 |
| 293 | 20240621 | 144200 | 2509528580 | 3815 | 3815 | 3815 | 3815 | 390 |
| 294 | 20240621 | 144100 | 2508040730 | 3815 | 3815 | 3815 | 3810 | 562 |
| 295 | 20240621 | 144000 | 2505896850 | 3815 | 3810 | 3815 | 3810 | 2057 |
| 296 | 20240621 | 143900 | 2498057575 | 3810 | 3810 | 3810 | 3810 | 1210 |
| 297 | 20240621 | 143800 | 2493447475 | 3810 | 3820 | 3820 | 3810 | 4295 |
| 298 | 20240621 | 143700 | 2477076395 | 3820 | 3820 | 3820 | 3820 | 775 |
| 299 | 20240621 | 143600 | 2474115895 | 3820 | 3820 | 3825 | 3820 | 286 |
| 300 | 20240621 | 143500 | 2473023360 | 3825 | 3815 | 3825 | 3815 | 1200 |
| 301 | 20240621 | 143400 | 2468442000 | 3825 | 3820 | 3825 | 3810 | 4477 |
| 302 | 20240621 | 143300 | 2451368810 | 3820 | 3820 | 3825 | 3820 | 3745 |
| 303 | 20240621 | 143200 | 2437062875 | 3825 | 3820 | 3825 | 3820 | 861 |
| 304 | 20240621 | 143100 | 2433773285 | 3820 | 3820 | 3820 | 3820 | 423 |
| 305 | 20240621 | 143000 | 2432157425 | 3820 | 3820 | 3820 | 3820 | 2838 |
| 306 | 20240621 | 142900 | 2421316265 | 3820 | 3820 | 3820 | 3815 | 580 |
| 307 | 20240621 | 142800 | 2419101270 | 3820 | 3815 | 3820 | 3815 | 202 |
| 308 | 20240621 | 142700 | 2418330540 | 3815 | 3820 | 3820 | 3815 | 5038 |
| 309 | 20240621 | 142600 | 2399108570 | 3820 | 3820 | 3820 | 3820 | 185 |
| 310 | 20240621 | 142500 | 2398401870 | 3820 | 3825 | 3825 | 3815 | 7308 |
| 311 | 20240621 | 142400 | 2370487765 | 3825 | 3835 | 3835 | 3825 | 10862 |
| 312 | 20240621 | 142300 | 2328940005 | 3830 | 3835 | 3835 | 3825 | 19470 |
| 313 | 20240621 | 142200 | 2254315535 | 3835 | 3840 | 3840 | 3835 | 5774 |
| 314 | 20240621 | 142100 | 2232163505 | 3835 | 3840 | 3840 | 3835 | 1094 |
| 315 | 20240621 | 142000 | 2227964205 | 3840 | 3845 | 3845 | 3840 | 1239 |
| 316 | 20240621 | 141900 | 2223205445 | 3840 | 3840 | 3840 | 3840 | 3124 |
| 317 | 20240621 | 141800 | 2211209285 | 3840 | 3840 | 3840 | 3840 | 230 |
| 318 | 20240621 | 141700 | 2210326085 | 3850 | 3850 | 3850 | 3845 | 61 |
| 319 | 20240621 | 141600 | 2210091340 | 3840 | 3845 | 3845 | 3840 | 1783 |
| 320 | 20240621 | 141500 | 2203244605 | 3850 | 3850 | 3850 | 3845 | 748 |
| 321 | 20240621 | 141400 | 2200367395 | 3845 | 3845 | 3845 | 3845 | 58 |
| 322 | 20240621 | 141300 | 2200144385 | 3855 | 3850 | 3855 | 3850 | 219 |
| 323 | 20240621 | 141200 | 2199301135 | 3855 | 3855 | 3855 | 3855 | 6 |
| 324 | 20240621 | 141100 | 2199278005 | 3855 | 3865 | 3865 | 3850 | 636 |
| 325 | 20240621 | 141000 | 2196824890 | 3865 | 3860 | 3865 | 3860 | 185 |
| 326 | 20240621 | 140900 | 2196110040 | 3860 | 3870 | 3870 | 3860 | 1080 |
| 327 | 20240621 | 140800 | 2191935285 | 3870 | 3855 | 3875 | 3855 | 5995 |
| 328 | 20240621 | 140700 | 2168776345 | 3855 | 3855 | 3855 | 3855 | 631 |
| 329 | 20240621 | 140600 | 2166343840 | 3855 | 3850 | 3855 | 3850 | 1718 |
| 330 | 20240621 | 140500 | 2159721490 | 3855 | 3850 | 3860 | 3850 | 2395 |
| 331 | 20240621 | 140400 | 2150492825 | 3850 | 3845 | 3850 | 3845 | 861 |
| 332 | 20240621 | 140300 | 2147178530 | 3840 | 3845 | 3845 | 3840 | 691 |
| 333 | 20240621 | 140200 | 2144524265 | 3845 | 3845 | 3850 | 3845 | 139 |
| 334 | 20240621 | 140100 | 2143989800 | 3845 | 3840 | 3845 | 3840 | 205 |
| 335 | 20240621 | 140000 | 2143202575 | 3845 | 3845 | 3845 | 3845 | 273 |
| 336 | 20240621 | 135900 | 2142152890 | 3845 | 3845 | 3845 | 3845 | 117 |
| 337 | 20240621 | 135800 | 2141703025 | 3845 | 3845 | 3845 | 3845 | 3 |
| 338 | 20240621 | 135700 | 2141691490 | 3850 | 3850 | 3850 | 3840 | 1113 |
| 339 | 20240621 | 135600 | 2137416490 | 3840 | 3845 | 3845 | 3840 | 8 |
| 340 | 20240621 | 135500 | 2137385745 | 3845 | 3845 | 3845 | 3845 | 5 |
| 341 | 20240621 | 135400 | 2137366520 | 3840 | 3845 | 3845 | 3840 | 311 |
| 342 | 20240621 | 135300 | 2136172205 | 3840 | 3840 | 3840 | 3840 | 219 |
| 343 | 20240621 | 135200 | 2135331245 | 3840 | 3840 | 3840 | 3840 | 800 |
| 344 | 20240621 | 135100 | 2132259245 | 3840 | 3840 | 3840 | 3840 | 2487 |
| 345 | 20240621 | 135000 | 2122709165 | 3850 | 3850 | 3850 | 3850 | 3 |
| 346 | 20240621 | 134900 | 2122697615 | 3850 | 3850 | 3850 | 3850 | 50 |
| 347 | 20240621 | 134800 | 2122505115 | 3840 | 3840 | 3840 | 3840 | 191 |
| 348 | 20240621 | 134700 | 2121771675 | 3840 | 3845 | 3845 | 3840 | 431 |
| 349 | 20240621 | 134600 | 2120116630 | 3850 | 3840 | 3850 | 3840 | 524 |
| 350 | 20240621 | 134500 | 2118104460 | 3840 | 3840 | 3840 | 3840 | 498 |
| 351 | 20240621 | 134400 | 2116192140 | 3850 | 3845 | 3850 | 3840 | 502 |
| 352 | 20240621 | 134300 | 2114260170 | 3840 | 3840 | 3840 | 3840 | 1235 |
| 353 | 20240621 | 134200 | 2109517770 | 3845 | 3845 | 3845 | 3840 | 778 |
| 354 | 20240621 | 134100 | 2106530230 | 3845 | 3845 | 3845 | 3840 | 766 |
| 355 | 20240621 | 134000 | 2103588750 | 3845 | 3845 | 3845 | 3840 | 2046 |
| 356 | 20240621 | 133900 | 2095727880 | 3845 | 3845 | 3845 | 3845 | 197 |
| 357 | 20240621 | 133800 | 2094970415 | 3845 | 3840 | 3845 | 3840 | 1198 |
| 358 | 20240621 | 133700 | 2090370035 | 3840 | 3840 | 3840 | 3840 | 17 |
| 359 | 20240621 | 133600 | 2090304755 | 3845 | 3845 | 3845 | 3845 | 21 |
| 360 | 20240621 | 133500 | 2090224010 | 3845 | 3845 | 3845 | 3845 | 0 |
| 361 | 20240621 | 133400 | 2090224010 | 3845 | 3845 | 3845 | 3845 | 120 |
| 362 | 20240621 | 133300 | 2089762610 | 3840 | 3840 | 3840 | 3840 | 600 |
| 363 | 20240621 | 133200 | 2087458610 | 3840 | 3840 | 3840 | 3840 | 0 |
| 364 | 20240621 | 133100 | 2087458610 | 3840 | 3840 | 3840 | 3840 | 500 |
| 365 | 20240621 | 133000 | 2085538610 | 3845 | 3840 | 3845 | 3840 | 1033 |
| 366 | 20240621 | 132900 | 2081571885 | 3850 | 3850 | 3850 | 3850 | 0 |
| 367 | 20240621 | 132800 | 2081571885 | 3850 | 3850 | 3850 | 3845 | 56 |
| 368 | 20240621 | 132700 | 2081356300 | 3845 | 3845 | 3850 | 3845 | 4 |
| 369 | 20240621 | 132600 | 2081340915 | 3840 | 3855 | 3855 | 3840 | 497 |
| 370 | 20240621 | 132500 | 2079429650 | 3855 | 3845 | 3855 | 3845 | 21 |
| 371 | 20240621 | 132400 | 2079348705 | 3855 | 3855 | 3855 | 3845 | 68 |
| 372 | 20240621 | 132300 | 2079086635 | 3855 | 3855 | 3855 | 3845 | 64 |
| 373 | 20240621 | 132200 | 2078840005 | 3855 | 3855 | 3855 | 3845 | 14 |
| 374 | 20240621 | 132100 | 2078786155 | 3855 | 3855 | 3855 | 3850 | 158 |
| 375 | 20240621 | 132000 | 2078177250 | 3855 | 3855 | 3855 | 3855 | 101 |
| 376 | 20240621 | 131900 | 2077787895 | 3855 | 3845 | 3855 | 3845 | 81 |
| 377 | 20240621 | 131800 | 2077476220 | 3855 | 3850 | 3855 | 3850 | 36 |
| 378 | 20240621 | 131700 | 2077337605 | 3850 | 3850 | 3855 | 3850 | 19 |
| 379 | 20240621 | 131600 | 2077264450 | 3845 | 3855 | 3855 | 3845 | 211 |
| 380 | 20240621 | 131500 | 2076452105 | 3845 | 3850 | 3855 | 3845 | 14 |
| 381 | 20240621 | 131400 | 2076398230 | 3840 | 3855 | 3855 | 3840 | 511 |
| 382 | 20240621 | 131300 | 2074435945 | 3855 | 3840 | 3855 | 3840 | 773 |
| 383 | 20240621 | 131200 | 2071467595 | 3840 | 3850 | 3850 | 3840 | 500 |
| 384 | 20240621 | 131100 | 2069546665 | 3855 | 3855 | 3860 | 3855 | 2194 |
| 385 | 20240621 | 131000 | 2061088755 | 3855 | 3855 | 3855 | 3855 | 1053 |
| 386 | 20240621 | 130900 | 2057029440 | 3850 | 3855 | 3855 | 3850 | 120 |
| 387 | 20240621 | 130800 | 2056567340 | 3855 | 3850 | 3855 | 3850 | 1000 |
| 388 | 20240621 | 130700 | 2052712585 | 3855 | 3845 | 3855 | 3840 | 164 |
| 389 | 20240621 | 130600 | 2052082665 | 3845 | 3850 | 3855 | 3845 | 193 |
| 390 | 20240621 | 130500 | 2051340340 | 3850 | 3850 | 3855 | 3845 | 1131 |
| 391 | 20240621 | 130400 | 2046986005 | 3850 | 3850 | 3855 | 3850 | 51 |
| 392 | 20240621 | 130300 | 2046789650 | 3850 | 3850 | 3850 | 3850 | 4 |
| 393 | 20240621 | 130200 | 2046774250 | 3850 | 3850 | 3850 | 3850 | 1 |
| 394 | 20240621 | 130100 | 2046770400 | 3850 | 3850 | 3850 | 3850 | 40 |
| 395 | 20240621 | 130000 | 2046616400 | 3850 | 3840 | 3850 | 3840 | 43 |
| 396 | 20240621 | 125900 | 2046451180 | 3840 | 3850 | 3850 | 3840 | 2086 |
| 397 | 20240621 | 125800 | 2038440360 | 3850 | 3840 | 3850 | 3840 | 187 |
| 398 | 20240621 | 125700 | 2037721410 | 3840 | 3845 | 3845 | 3840 | 403 |
| 399 | 20240621 | 125600 | 2036173870 | 3845 | 3850 | 3850 | 3845 | 150 |
| 400 | 20240621 | 125500 | 2035596720 | 3840 | 3845 | 3850 | 3840 | 144 |
| 401 | 20240621 | 125400 | 2035043730 | 3855 | 3855 | 3855 | 3855 | 13 |
| 402 | 20240621 | 125300 | 2034993615 | 3855 | 3855 | 3855 | 3855 | 11 |
| 403 | 20240621 | 125200 | 2034951210 | 3840 | 3840 | 3840 | 3840 | 498 |
| 404 | 20240621 | 125100 | 2033038890 | 3840 | 3855 | 3855 | 3840 | 296 |
| 405 | 20240621 | 125000 | 2031900745 | 3855 | 3850 | 3855 | 3850 | 100 |
| 406 | 20240621 | 124900 | 2031515495 | 3855 | 3845 | 3855 | 3845 | 58 |
| 407 | 20240621 | 124800 | 2031292465 | 3835 | 3840 | 3840 | 3830 | 4446 |
| 408 | 20240621 | 124700 | 2014246815 | 3840 | 3840 | 3840 | 3835 | 558 |
| 409 | 20240621 | 124600 | 2012104370 | 3835 | 3835 | 3835 | 3835 | 1008 |
| 410 | 20240621 | 124500 | 2008238690 | 3835 | 3840 | 3840 | 3835 | 1598 |
| 411 | 20240621 | 124400 | 2002109355 | 3845 | 3845 | 3845 | 3845 | 0 |
| 412 | 20240621 | 124300 | 2002109355 | 3845 | 3845 | 3845 | 3845 | 0 |
| 413 | 20240621 | 124200 | 2002109355 | 3845 | 3840 | 3845 | 3830 | 8241 |
| 414 | 20240621 | 124100 | 1970507550 | 3840 | 3840 | 3840 | 3840 | 26 |
| 415 | 20240621 | 124000 | 1970407710 | 3840 | 3845 | 3845 | 3840 | 88 |
| 416 | 20240621 | 123900 | 1970069750 | 3840 | 3845 | 3845 | 3840 | 623 |
| 417 | 20240621 | 123800 | 1967677370 | 3845 | 3845 | 3845 | 3835 | 3491 |
| 418 | 20240621 | 123700 | 1954281420 | 3845 | 3845 | 3845 | 3840 | 1023 |
| 419 | 20240621 | 123600 | 1950352730 | 3845 | 3840 | 3845 | 3840 | 3634 |
| 420 | 20240621 | 123500 | 1936396745 | 3840 | 3840 | 3840 | 3840 | 2343 |
| 421 | 20240621 | 123400 | 1927399625 | 3840 | 3840 | 3840 | 3840 | 185 |
| 422 | 20240621 | 123300 | 1926689225 | 3840 | 3840 | 3840 | 3840 | 252 |
| 423 | 20240621 | 123200 | 1925721545 | 3840 | 3840 | 3855 | 3840 | 4695 |
| 424 | 20240621 | 123100 | 1907681135 | 3840 | 3840 | 3845 | 3840 | 960 |
| 425 | 20240621 | 123000 | 1903993720 | 3840 | 3850 | 3850 | 3840 | 12239 |
| 426 | 20240621 | 122900 | 1856920080 | 3855 | 3855 | 3855 | 3855 | 35 |
| 427 | 20240621 | 122800 | 1856785155 | 3855 | 3860 | 3860 | 3855 | 211 |
| 428 | 20240621 | 122700 | 1855971745 | 3860 | 3855 | 3860 | 3855 | 814 |
| 429 | 20240621 | 122600 | 1852833750 | 3855 | 3855 | 3855 | 3855 | 516 |
| 430 | 20240621 | 122500 | 1850844570 | 3860 | 3855 | 3860 | 3855 | 102 |
| 431 | 20240621 | 122400 | 1850451355 | 3850 | 3855 | 3855 | 3850 | 245 |
| 432 | 20240621 | 122300 | 1849506890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 433 | 20240621 | 122200 | 1849506890 | 3850 | 3855 | 3855 | 3850 | 3580 |
| 434 | 20240621 | 122100 | 1835723740 | 3850 | 3855 | 3860 | 3850 | 1220 |
| 435 | 20240621 | 122000 | 1831018800 | 3855 | 3855 | 3855 | 3855 | 401 |
| 436 | 20240621 | 121900 | 1829472945 | 3860 | 3855 | 3860 | 3855 | 255 |
| 437 | 20240621 | 121800 | 1828489770 | 3855 | 3855 | 3855 | 3850 | 2221 |
| 438 | 20240621 | 121700 | 1819930315 | 3855 | 3855 | 3855 | 3855 | 439 |
| 439 | 20240621 | 121600 | 1818237970 | 3855 | 3855 | 3855 | 3855 | 1510 |
| 440 | 20240621 | 121500 | 1812416920 | 3855 | 3860 | 3860 | 3855 | 359 |
| 441 | 20240621 | 121400 | 1811032965 | 3860 | 3860 | 3860 | 3860 | 21 |
| 442 | 20240621 | 121300 | 1810951905 | 3860 | 3860 | 3860 | 3860 | 34 |
| 443 | 20240621 | 121200 | 1810820665 | 3860 | 3855 | 3860 | 3855 | 18 |
| 444 | 20240621 | 121100 | 1810751210 | 3855 | 3865 | 3865 | 3855 | 1192 |
| 445 | 20240621 | 121000 | 1806151910 | 3865 | 3865 | 3865 | 3865 | 134 |
| 446 | 20240621 | 120900 | 1805634000 | 3865 | 3865 | 3865 | 3865 | 51 |
| 447 | 20240621 | 120800 | 1805436885 | 3865 | 3860 | 3865 | 3855 | 1063 |
| 448 | 20240621 | 120700 | 1801336255 | 3855 | 3860 | 3860 | 3855 | 169 |
| 449 | 20240621 | 120600 | 1800684485 | 3855 | 3855 | 3855 | 3855 | 1870 |
| 450 | 20240621 | 120500 | 1793475635 | 3860 | 3865 | 3865 | 3860 | 763 |
| 451 | 20240621 | 120400 | 1790529455 | 3865 | 3865 | 3865 | 3860 | 1611 |
| 452 | 20240621 | 120300 | 1784304215 | 3865 | 3865 | 3865 | 3865 | 0 |
| 453 | 20240621 | 120200 | 1784304215 | 3865 | 3865 | 3865 | 3860 | 703 |
| 454 | 20240621 | 120100 | 1781590620 | 3865 | 3865 | 3865 | 3865 | 279 |
| 455 | 20240621 | 120000 | 1780512285 | 3865 | 3870 | 3870 | 3865 | 148 |
| 456 | 20240621 | 115900 | 1779940160 | 3870 | 3865 | 3870 | 3860 | 674 |
| 457 | 20240621 | 115800 | 1777338140 | 3870 | 3865 | 3870 | 3860 | 223 |
| 458 | 20240621 | 115700 | 1776477230 | 3870 | 3870 | 3870 | 3865 | 42 |
| 459 | 20240621 | 115600 | 1776314890 | 3870 | 3865 | 3870 | 3865 | 280 |
| 460 | 20240621 | 115500 | 1775232685 | 3865 | 3865 | 3865 | 3860 | 231 |
| 461 | 20240621 | 115400 | 1774340755 | 3865 | 3860 | 3865 | 3860 | 144 |
| 462 | 20240621 | 115300 | 1773784895 | 3865 | 3865 | 3865 | 3865 | 63 |
| 463 | 20240621 | 115200 | 1773541400 | 3865 | 3865 | 3865 | 3860 | 70 |
| 464 | 20240621 | 115100 | 1773271160 | 3865 | 3865 | 3865 | 3860 | 345 |
| 465 | 20240621 | 115000 | 1771939430 | 3865 | 3860 | 3865 | 3855 | 1324 |
| 466 | 20240621 | 114900 | 1766835340 | 3855 | 3855 | 3855 | 3855 | 205 |
| 467 | 20240621 | 114800 | 1766045065 | 3855 | 3860 | 3860 | 3855 | 852 |
| 468 | 20240621 | 114700 | 1762760575 | 3860 | 3860 | 3860 | 3860 | 1 |
| 469 | 20240621 | 114600 | 1762756715 | 3860 | 3865 | 3865 | 3860 | 506 |
| 470 | 20240621 | 114500 | 1760803525 | 3865 | 3865 | 3865 | 3865 | 85 |
| 471 | 20240621 | 114400 | 1760475000 | 3870 | 3865 | 3870 | 3865 | 1278 |
| 472 | 20240621 | 114300 | 1755529640 | 3870 | 3865 | 3870 | 3865 | 16 |
| 473 | 20240621 | 114200 | 1755467790 | 3865 | 3865 | 3865 | 3865 | 152 |
| 474 | 20240621 | 114100 | 1754880310 | 3865 | 3865 | 3865 | 3865 | 7 |
| 475 | 20240621 | 114000 | 1754853255 | 3870 | 3870 | 3870 | 3865 | 93 |
| 476 | 20240621 | 113900 | 1754493365 | 3870 | 3855 | 3870 | 3855 | 66 |
| 477 | 20240621 | 113800 | 1754238910 | 3850 | 3850 | 3850 | 3850 | 1686 |
| 478 | 20240621 | 113700 | 1747747810 | 3850 | 3850 | 3850 | 3850 | 2211 |
| 479 | 20240621 | 113600 | 1739235460 | 3850 | 3855 | 3855 | 3850 | 4606 |
| 480 | 20240621 | 113500 | 1721499770 | 3860 | 3860 | 3865 | 3860 | 81 |
| 481 | 20240621 | 113400 | 1721187050 | 3865 | 3865 | 3865 | 3865 | 214 |
| 482 | 20240621 | 113300 | 1720359940 | 3865 | 3860 | 3865 | 3860 | 502 |
| 483 | 20240621 | 113200 | 1718422215 | 3860 | 3860 | 3860 | 3860 | 50 |
| 484 | 20240621 | 113100 | 1718229215 | 3860 | 3855 | 3860 | 3855 | 198 |
| 485 | 20240621 | 113000 | 1717465320 | 3855 | 3855 | 3855 | 3850 | 3782 |
| 486 | 20240621 | 112900 | 1702889410 | 3855 | 3860 | 3860 | 3855 | 12817 |
| 487 | 20240621 | 112800 | 1653438430 | 3865 | 3865 | 3865 | 3865 | 179 |
| 488 | 20240621 | 112700 | 1652746595 | 3865 | 3865 | 3865 | 3865 | 638 |
| 489 | 20240621 | 112600 | 1650280725 | 3865 | 3860 | 3865 | 3860 | 279 |
| 490 | 20240621 | 112500 | 1649203635 | 3865 | 3865 | 3865 | 3865 | 1606 |
| 491 | 20240621 | 112400 | 1642996445 | 3865 | 3865 | 3865 | 3860 | 444 |
| 492 | 20240621 | 112300 | 1641281440 | 3865 | 3865 | 3870 | 3865 | 4166 |
| 493 | 20240621 | 112200 | 1625179635 | 3870 | 3870 | 3870 | 3870 | 42 |
| 494 | 20240621 | 112100 | 1625017095 | 3865 | 3865 | 3865 | 3865 | 249 |
| 495 | 20240621 | 112000 | 1624054710 | 3860 | 3865 | 3875 | 3860 | 2529 |
| 496 | 20240621 | 111900 | 1614282885 | 3875 | 3875 | 3880 | 3865 | 27805 |
| 497 | 20240621 | 111800 | 1506605105 | 3880 | 3880 | 3880 | 3880 | 1626 |
| 498 | 20240621 | 111700 | 1500296225 | 3880 | 3885 | 3885 | 3880 | 623 |
| 499 | 20240621 | 111600 | 1497878500 | 3885 | 3885 | 3885 | 3885 | 3 |
| 500 | 20240621 | 111500 | 1497866845 | 3880 | 3890 | 3890 | 3880 | 227 |
| 501 | 20240621 | 111400 | 1496984065 | 3880 | 3890 | 3890 | 3880 | 401 |
| 502 | 20240621 | 111300 | 1495428175 | 3890 | 3890 | 3890 | 3890 | 5 |
| 503 | 20240621 | 111200 | 1495408725 | 3880 | 3885 | 3890 | 3875 | 4278 |
| 504 | 20240621 | 111100 | 1478809015 | 3885 | 3890 | 3890 | 3885 | 21 |
| 505 | 20240621 | 111000 | 1478727410 | 3890 | 3890 | 3890 | 3880 | 307 |
| 506 | 20240621 | 110900 | 1477536220 | 3890 | 3885 | 3890 | 3885 | 1140 |
| 507 | 20240621 | 110800 | 1473107295 | 3890 | 3890 | 3890 | 3890 | 5 |
| 508 | 20240621 | 110700 | 1473087845 | 3895 | 3890 | 3895 | 3890 | 514 |
| 509 | 20240621 | 110600 | 1471087955 | 3885 | 3885 | 3885 | 3885 | 986 |
| 510 | 20240621 | 110500 | 1467257345 | 3890 | 3890 | 3890 | 3890 | 20 |
| 511 | 20240621 | 110400 | 1467179545 | 3890 | 3890 | 3890 | 3885 | 1974 |
| 512 | 20240621 | 110300 | 1459510190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 513 | 20240621 | 110200 | 1459510190 | 3900 | 3885 | 3905 | 3885 | 387 |
| 514 | 20240621 | 110100 | 1458005120 | 3890 | 3885 | 3890 | 3885 | 1299 |
| 515 | 20240621 | 110000 | 1452958495 | 3885 | 3885 | 3885 | 3885 | 309 |
| 516 | 20240621 | 105900 | 1451758030 | 3885 | 3885 | 3885 | 3880 | 2152 |
| 517 | 20240621 | 105800 | 1443400090 | 3885 | 3890 | 3890 | 3885 | 1615 |
| 518 | 20240621 | 105700 | 1437120240 | 3890 | 3895 | 3895 | 3890 | 649 |
| 519 | 20240621 | 105600 | 1434595620 | 3895 | 3900 | 3900 | 3885 | 10184 |
| 520 | 20240621 | 105500 | 1394957505 | 3905 | 3900 | 3905 | 3900 | 12 |
| 521 | 20240621 | 105400 | 1394910650 | 3905 | 3910 | 3915 | 3905 | 5186 |
| 522 | 20240621 | 105300 | 1374640075 | 3915 | 3915 | 3915 | 3915 | 101 |
| 523 | 20240621 | 105200 | 1374244660 | 3915 | 3915 | 3915 | 3915 | 154 |
| 524 | 20240621 | 105100 | 1373641750 | 3915 | 3915 | 3915 | 3910 | 222 |
| 525 | 20240621 | 105000 | 1372773670 | 3915 | 3925 | 3925 | 3910 | 149 |
| 526 | 20240621 | 104900 | 1372190330 | 3925 | 3915 | 3925 | 3915 | 1097 |
| 527 | 20240621 | 104800 | 1367895045 | 3915 | 3915 | 3915 | 3915 | 20 |
| 528 | 20240621 | 104700 | 1367816745 | 3915 | 3920 | 3920 | 3915 | 102 |
| 529 | 20240621 | 104600 | 1367417405 | 3920 | 3920 | 3920 | 3920 | 2 |
| 530 | 20240621 | 104500 | 1367409565 | 3925 | 3920 | 3925 | 3915 | 204 |
| 531 | 20240621 | 104400 | 1366610875 | 3925 | 3925 | 3925 | 3925 | 1 |
| 532 | 20240621 | 104300 | 1366606950 | 3925 | 3920 | 3925 | 3920 | 164 |
| 533 | 20240621 | 104200 | 1365963800 | 3920 | 3920 | 3920 | 3920 | 420 |
| 534 | 20240621 | 104100 | 1364317400 | 3925 | 3935 | 3935 | 3915 | 635 |
| 535 | 20240621 | 104000 | 1361818830 | 3935 | 3920 | 3935 | 3920 | 711 |
| 536 | 20240621 | 103900 | 1359022240 | 3915 | 3915 | 3915 | 3915 | 328 |
| 537 | 20240621 | 103800 | 1357738120 | 3920 | 3920 | 3920 | 3920 | 35 |
| 538 | 20240621 | 103700 | 1357600920 | 3930 | 3935 | 3935 | 3925 | 2526 |
| 539 | 20240621 | 103600 | 1347686165 | 3935 | 3925 | 3935 | 3925 | 401 |
| 540 | 20240621 | 103500 | 1346110950 | 3935 | 3935 | 3935 | 3935 | 1 |
| 541 | 20240621 | 103400 | 1346107015 | 3940 | 3940 | 3940 | 3940 | 43 |
| 542 | 20240621 | 103300 | 1345937595 | 3940 | 3925 | 3940 | 3925 | 578 |
| 543 | 20240621 | 103200 | 1343661835 | 3925 | 3930 | 3940 | 3915 | 964 |
| 544 | 20240621 | 103100 | 1339876095 | 3940 | 3945 | 3945 | 3930 | 2661 |
| 545 | 20240621 | 103000 | 1329414515 | 3945 | 3935 | 3945 | 3930 | 1913 |
| 546 | 20240621 | 102900 | 1321880085 | 3935 | 3935 | 3935 | 3930 | 783 |
| 547 | 20240621 | 102800 | 1318800075 | 3920 | 3925 | 3935 | 3920 | 636 |
| 548 | 20240621 | 102700 | 1316304215 | 3925 | 3925 | 3925 | 3925 | 99 |
| 549 | 20240621 | 102600 | 1315915640 | 3925 | 3920 | 3925 | 3915 | 338 |
| 550 | 20240621 | 102500 | 1314591490 | 3920 | 3920 | 3920 | 3920 | 5 |
| 551 | 20240621 | 102400 | 1314571890 | 3920 | 3930 | 3930 | 3920 | 1329 |
| 552 | 20240621 | 102300 | 1309359490 | 3930 | 3930 | 3930 | 3930 | 1650 |
| 553 | 20240621 | 102200 | 1302874990 | 3910 | 3935 | 3935 | 3905 | 3020 |
| 554 | 20240621 | 102100 | 1291069860 | 3935 | 3925 | 3950 | 3920 | 2717 |
| 555 | 20240621 | 102000 | 1280399040 | 3925 | 3930 | 3955 | 3925 | 6579 |
| 556 | 20240621 | 101900 | 1254449280 | 3930 | 3925 | 3950 | 3910 | 7099 |
| 557 | 20240621 | 101800 | 1226503260 | 3930 | 3910 | 3930 | 3905 | 7085 |
| 558 | 20240621 | 101700 | 1198717755 | 3920 | 3910 | 3920 | 3910 | 3908 |
| 559 | 20240621 | 101600 | 1183429965 | 3910 | 3890 | 3910 | 3890 | 2075 |
| 560 | 20240621 | 101500 | 1175354545 | 3890 | 3890 | 3895 | 3885 | 87 |
| 561 | 20240621 | 101400 | 1175016280 | 3895 | 3895 | 3895 | 3885 | 112 |
| 562 | 20240621 | 101300 | 1174581090 | 3895 | 3890 | 3895 | 3885 | 246 |
| 563 | 20240621 | 101200 | 1173624310 | 3890 | 3885 | 3890 | 3885 | 236 |
| 564 | 20240621 | 101100 | 1172706305 | 3890 | 3890 | 3890 | 3885 | 144 |
| 565 | 20240621 | 101000 | 1172146645 | 3890 | 3890 | 3890 | 3890 | 512 |
| 566 | 20240621 | 100900 | 1170154965 | 3890 | 3890 | 3890 | 3885 | 116 |
| 567 | 20240621 | 100800 | 1169703890 | 3890 | 3890 | 3890 | 3885 | 108 |
| 568 | 20240621 | 100700 | 1169283785 | 3890 | 3880 | 3890 | 3880 | 652 |
| 569 | 20240621 | 100600 | 1166750595 | 3890 | 3875 | 3890 | 3875 | 45 |
| 570 | 20240621 | 100500 | 1166576085 | 3875 | 3890 | 3890 | 3875 | 2467 |
| 571 | 20240621 | 100400 | 1157008385 | 3895 | 3875 | 3895 | 3875 | 4673 |
| 572 | 20240621 | 100300 | 1138900350 | 3875 | 3895 | 3895 | 3875 | 3196 |
| 573 | 20240621 | 100200 | 1126497670 | 3895 | 3895 | 3895 | 3895 | 111 |
| 574 | 20240621 | 100100 | 1126065325 | 3895 | 3880 | 3895 | 3880 | 1847 |
| 575 | 20240621 | 100000 | 1118884100 | 3880 | 3885 | 3885 | 3870 | 1214 |
| 576 | 20240621 | 095900 | 1114180385 | 3885 | 3885 | 3885 | 3875 | 357 |
| 577 | 20240621 | 095800 | 1112796810 | 3885 | 3875 | 3885 | 3875 | 937 |
| 578 | 20240621 | 095700 | 1109165925 | 3885 | 3880 | 3885 | 3880 | 104 |
| 579 | 20240621 | 095600 | 1108762395 | 3880 | 3880 | 3880 | 3875 | 863 |
| 580 | 20240621 | 095500 | 1105414195 | 3880 | 3885 | 3885 | 3870 | 5777 |
| 581 | 20240621 | 095400 | 1083011030 | 3885 | 3885 | 3885 | 3880 | 355 |
| 582 | 20240621 | 095300 | 1081631875 | 3885 | 3885 | 3885 | 3880 | 92 |
| 583 | 20240621 | 095200 | 1081274740 | 3885 | 3885 | 3890 | 3880 | 3664 |
| 584 | 20240621 | 095100 | 1067052540 | 3890 | 3885 | 3890 | 3885 | 107 |
| 585 | 20240621 | 095000 | 1066636335 | 3890 | 3880 | 3890 | 3875 | 1343 |
| 586 | 20240621 | 094900 | 1061424465 | 3895 | 3895 | 3895 | 3885 | 1194 |
| 587 | 20240621 | 094800 | 1056785755 | 3890 | 3890 | 3895 | 3885 | 1039 |
| 588 | 20240621 | 094700 | 1052744890 | 3890 | 3895 | 3895 | 3885 | 805 |
| 589 | 20240621 | 094600 | 1049610695 | 3900 | 3885 | 3900 | 3885 | 401 |
| 590 | 20240621 | 094500 | 1048052795 | 3900 | 3910 | 3910 | 3890 | 1594 |
| 591 | 20240621 | 094400 | 1041849595 | 3915 | 3885 | 3915 | 3885 | 14 |
| 592 | 20240621 | 094300 | 1041794875 | 3885 | 3890 | 3915 | 3875 | 2628 |
| 593 | 20240621 | 094200 | 1031564515 | 3890 | 3885 | 3890 | 3885 | 217 |
| 594 | 20240621 | 094100 | 1030721025 | 3890 | 3875 | 3890 | 3875 | 1397 |
| 595 | 20240621 | 094000 | 1025303920 | 3875 | 3875 | 3875 | 3875 | 988 |
| 596 | 20240621 | 093900 | 1021475420 | 3875 | 3875 | 3890 | 3875 | 3348 |
| 597 | 20240621 | 093800 | 1008496885 | 3890 | 3890 | 3890 | 3875 | 3330 |
| 598 | 20240621 | 093700 | 995589695 | 3880 | 3885 | 3900 | 3880 | 3991 |
| 599 | 20240621 | 093600 | 980090120 | 3900 | 3890 | 3900 | 3880 | 2504 |
| 600 | 20240621 | 093500 | 970368430 | 3900 | 3885 | 3900 | 3880 | 3575 |
| 601 | 20240621 | 093400 | 956465565 | 3885 | 3890 | 3890 | 3875 | 6882 |
| 602 | 20240621 | 093300 | 929748325 | 3885 | 3890 | 3895 | 3880 | 1228 |
| 603 | 20240621 | 093200 | 924980465 | 3895 | 3895 | 3895 | 3880 | 2614 |
| 604 | 20240621 | 093100 | 914826830 | 3895 | 3890 | 3905 | 3880 | 9529 |
| 605 | 20240621 | 093000 | 877829260 | 3890 | 3900 | 3910 | 3890 | 5662 |
| 606 | 20240621 | 092900 | 855771275 | 3905 | 3890 | 3905 | 3885 | 338 |
| 607 | 20240621 | 092800 | 854455205 | 3895 | 3895 | 3895 | 3895 | 67 |
| 608 | 20240621 | 092700 | 854194240 | 3885 | 3895 | 3895 | 3885 | 607 |
| 609 | 20240621 | 092600 | 851833225 | 3895 | 3910 | 3910 | 3890 | 2970 |
| 610 | 20240621 | 092500 | 840262940 | 3910 | 3905 | 3910 | 3890 | 4387 |
| 611 | 20240621 | 092400 | 823154870 | 3910 | 3895 | 3910 | 3895 | 2268 |
| 612 | 20240621 | 092300 | 814304060 | 3895 | 3885 | 3895 | 3885 | 1705 |
| 613 | 20240621 | 092200 | 807675750 | 3885 | 3900 | 3900 | 3885 | 7750 |
| 614 | 20240621 | 092100 | 777511365 | 3900 | 3910 | 3910 | 3900 | 6804 |
| 615 | 20240621 | 092000 | 750967090 | 3910 | 3910 | 3910 | 3905 | 2760 |
| 616 | 20240621 | 091900 | 740184830 | 3915 | 3920 | 3920 | 3905 | 6791 |
| 617 | 20240621 | 091800 | 713614055 | 3920 | 3920 | 3925 | 3920 | 1128 |
| 618 | 20240621 | 091700 | 709192145 | 3920 | 3925 | 3925 | 3915 | 1432 |
| 619 | 20240621 | 091600 | 703580400 | 3925 | 3925 | 3930 | 3915 | 4959 |
| 620 | 20240621 | 091500 | 684143415 | 3930 | 3925 | 3935 | 3925 | 702 |
| 621 | 20240621 | 091400 | 681387055 | 3925 | 3930 | 3935 | 3920 | 13725 |
| 622 | 20240621 | 091300 | 627509585 | 3935 | 3935 | 3940 | 3935 | 3575 |
| 623 | 20240621 | 091200 | 613441460 | 3935 | 3950 | 3950 | 3935 | 12239 |
| 624 | 20240621 | 091100 | 565150670 | 3950 | 3975 | 3975 | 3950 | 8306 |
| 625 | 20240621 | 091000 | 532281280 | 3955 | 3975 | 3980 | 3955 | 11421 |
| 626 | 20240621 | 090900 | 487012305 | 3975 | 3990 | 3990 | 3970 | 6228 |
| 627 | 20240621 | 090800 | 462278530 | 3990 | 3970 | 3995 | 3970 | 15754 |
| 628 | 20240621 | 090700 | 399526885 | 3970 | 3965 | 3975 | 3965 | 5161 |
| 629 | 20240621 | 090600 | 379040545 | 3965 | 3955 | 3965 | 3945 | 10265 |
| 630 | 20240621 | 090500 | 338441605 | 3950 | 3960 | 3980 | 3950 | 7332 |
| 631 | 20240621 | 090400 | 309382165 | 3960 | 3965 | 3965 | 3950 | 2735 |
| 632 | 20240621 | 090300 | 298553305 | 3945 | 3965 | 3975 | 3940 | 22246 |
| 633 | 20240621 | 090200 | 210572385 | 3965 | 3920 | 3965 | 3920 | 14060 |
| 634 | 20240621 | 090100 | 155043300 | 3930 | 3885 | 3940 | 3885 | 14737 |
| 635 | 20240621 | 090000 | 97284690 | 3890 | 3925 | 3950 | 3890 | 24834 |