31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 192800 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 182107 |
| 3 | 20240621 | 192700 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20240621 | 192600 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20240621 | 192500 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20240621 | 192400 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20240621 | 192300 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20240621 | 192200 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20240621 | 192100 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20240621 | 192000 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20240621 | 191900 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20240621 | 191800 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20240621 | 191700 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20240621 | 191600 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20240621 | 191500 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20240621 | 191400 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20240621 | 191300 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20240621 | 191200 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20240621 | 191100 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20240621 | 191000 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20240621 | 190900 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20240621 | 190800 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20240621 | 190700 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20240621 | 190600 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20240621 | 190500 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20240621 | 190400 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20240621 | 190300 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20240621 | 190200 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20240621 | 190100 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20240621 | 190000 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20240621 | 185900 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20240621 | 185800 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 182107 |
| 33 | 20240621 | 185700 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20240621 | 185600 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20240621 | 185500 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20240621 | 185400 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20240621 | 185300 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20240621 | 185200 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20240621 | 185100 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20240621 | 185000 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20240621 | 184900 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20240621 | 184800 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20240621 | 184700 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20240621 | 184600 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20240621 | 184500 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20240621 | 184400 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20240621 | 184300 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20240621 | 184200 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20240621 | 184100 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20240621 | 184000 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20240621 | 183900 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20240621 | 183800 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20240621 | 183700 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20240621 | 183600 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20240621 | 183500 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20240621 | 183400 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20240621 | 183300 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20240621 | 183200 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20240621 | 183100 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20240621 | 183000 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20240621 | 182900 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20240621 | 182800 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 182107 |
| 63 | 20240621 | 182700 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20240621 | 182600 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20240621 | 182500 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20240621 | 182400 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20240621 | 182300 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20240621 | 182200 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20240621 | 182100 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20240621 | 182000 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20240621 | 181900 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20240621 | 181800 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20240621 | 181700 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20240621 | 181600 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20240621 | 181500 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20240621 | 181400 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20240621 | 181300 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20240621 | 181200 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20240621 | 181100 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20240621 | 181000 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20240621 | 180900 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20240621 | 180800 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20240621 | 180700 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20240621 | 180600 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20240621 | 180500 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20240621 | 180400 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20240621 | 180300 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20240621 | 180200 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20240621 | 180100 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20240621 | 180000 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20240621 | 175900 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20240621 | 175800 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 182107 |
| 93 | 20240621 | 175700 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20240621 | 175600 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20240621 | 175500 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20240621 | 175400 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20240621 | 175300 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20240621 | 175200 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20240621 | 175100 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20240621 | 175000 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20240621 | 174900 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20240621 | 174800 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20240621 | 174700 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20240621 | 174600 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20240621 | 174500 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20240621 | 174400 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20240621 | 174300 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20240621 | 174200 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20240621 | 174100 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20240621 | 174000 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20240621 | 173900 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20240621 | 173800 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20240621 | 173700 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20240621 | 173600 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20240621 | 173500 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20240621 | 173400 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20240621 | 173300 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20240621 | 173200 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20240621 | 173100 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20240621 | 173000 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20240621 | 172900 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20240621 | 172800 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 182107 |
| 123 | 20240621 | 172700 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20240621 | 172600 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20240621 | 172500 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20240621 | 172400 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20240621 | 172300 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20240621 | 172200 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20240621 | 172100 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20240621 | 172000 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20240621 | 171900 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20240621 | 171800 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20240621 | 171700 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20240621 | 171600 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20240621 | 171500 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20240621 | 171400 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20240621 | 171300 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20240621 | 171200 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20240621 | 171100 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20240621 | 171000 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20240621 | 170900 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20240621 | 170800 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20240621 | 170700 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20240621 | 170600 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20240621 | 170500 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20240621 | 170400 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20240621 | 170300 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20240621 | 170200 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20240621 | 170100 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20240621 | 170000 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20240621 | 165900 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20240621 | 165800 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 182107 |
| 153 | 20240621 | 165700 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20240621 | 165600 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20240621 | 165500 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20240621 | 165400 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20240621 | 165300 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20240621 | 165200 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20240621 | 165100 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20240621 | 165000 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20240621 | 164900 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20240621 | 164800 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20240621 | 164700 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20240621 | 164600 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20240621 | 164500 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20240621 | 164400 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20240621 | 164300 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20240621 | 164200 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20240621 | 164100 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20240621 | 164000 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20240621 | 163900 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20240621 | 163800 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20240621 | 163700 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20240621 | 163600 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20240621 | 163500 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20240621 | 163400 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20240621 | 163300 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20240621 | 163200 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20240621 | 163100 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20240621 | 163000 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20240621 | 162900 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20240621 | 162800 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 182107 |
| 183 | 20240621 | 162700 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20240621 | 162600 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20240621 | 162500 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20240621 | 162400 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20240621 | 162300 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20240621 | 162200 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20240621 | 162100 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20240621 | 162000 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20240621 | 161900 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20240621 | 161800 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20240621 | 161700 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20240621 | 161600 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20240621 | 161500 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20240621 | 161400 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20240621 | 161300 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20240621 | 161200 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20240621 | 161100 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20240621 | 161000 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20240621 | 160900 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20240621 | 160800 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20240621 | 160700 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20240621 | 160600 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20240621 | 160500 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20240621 | 160400 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20240621 | 160300 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20240621 | 160200 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20240621 | 160100 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20240621 | 160000 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 211 | 20240621 | 155900 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 212 | 20240621 | 155800 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 182107 |
| 213 | 20240621 | 155700 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 214 | 20240621 | 155600 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 215 | 20240621 | 155500 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 216 | 20240621 | 155400 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 217 | 20240621 | 155300 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 218 | 20240621 | 155200 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 219 | 20240621 | 155100 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 220 | 20240621 | 155000 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 221 | 20240621 | 154900 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 222 | 20240621 | 154800 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 223 | 20240621 | 154700 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 224 | 20240621 | 154600 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 225 | 20240621 | 154500 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 226 | 20240621 | 154400 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 227 | 20240621 | 154300 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 228 | 20240621 | 154200 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 229 | 20240621 | 154100 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 230 | 20240621 | 154000 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 231 | 20240621 | 153900 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 232 | 20240621 | 153800 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 233 | 20240621 | 153700 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 234 | 20240621 | 153600 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 235 | 20240621 | 153500 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 236 | 20240621 | 153400 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 237 | 20240621 | 153300 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 238 | 20240621 | 153200 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 239 | 20240621 | 153100 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 240 | 20240621 | 153000 | 5686252840 | 3780 | 3780 | 3780 | 3780 | 182107 |
| 241 | 20240621 | 152900 | 4997888380 | 3755 | 3755 | 3755 | 3755 | 0 |
| 242 | 20240621 | 152800 | 4997888380 | 3755 | 3755 | 3755 | 3755 | 0 |
| 243 | 20240621 | 152700 | 4997888380 | 3755 | 3755 | 3755 | 3755 | 0 |
| 244 | 20240621 | 152600 | 4997888380 | 3755 | 3755 | 3755 | 3755 | 0 |
| 245 | 20240621 | 152500 | 4997888380 | 3755 | 3755 | 3755 | 3755 | 0 |
| 246 | 20240621 | 152400 | 4997888380 | 3755 | 3755 | 3755 | 3755 | 0 |
| 247 | 20240621 | 152300 | 4997888380 | 3755 | 3755 | 3755 | 3755 | 0 |
| 248 | 20240621 | 152200 | 4997888380 | 3755 | 3755 | 3755 | 3755 | 0 |
| 249 | 20240621 | 152100 | 4997888380 | 3755 | 3755 | 3755 | 3755 | 0 |
| 250 | 20240621 | 152000 | 4997888380 | 3755 | 3755 | 3755 | 3755 | 0 |
| 251 | 20240621 | 151900 | 4997888380 | 3755 | 3755 | 3755 | 3750 | 141 |
| 252 | 20240621 | 151800 | 4997359125 | 3755 | 3750 | 3760 | 3750 | 5825 |
| 253 | 20240621 | 151700 | 4975493265 | 3755 | 3745 | 3755 | 3745 | 10718 |
| 254 | 20240621 | 151600 | 4935291760 | 3750 | 3755 | 3755 | 3745 | 12362 |
| 255 | 20240621 | 151500 | 4888934460 | 3750 | 3750 | 3755 | 3750 | 64 |
| 256 | 20240621 | 151400 | 4888694455 | 3755 | 3755 | 3755 | 3750 | 5601 |
| 257 | 20240621 | 151300 | 4867668450 | 3750 | 3745 | 3750 | 3745 | 4511 |
| 258 | 20240621 | 151200 | 4850753400 | 3745 | 3750 | 3750 | 3745 | 2576 |
| 259 | 20240621 | 151100 | 4841093650 | 3750 | 3750 | 3750 | 3745 | 2691 |
| 260 | 20240621 | 151000 | 4831008250 | 3750 | 3750 | 3755 | 3750 | 11959 |
| 261 | 20240621 | 150900 | 4786161500 | 3750 | 3755 | 3755 | 3750 | 897 |
| 262 | 20240621 | 150800 | 4782796315 | 3750 | 3750 | 3755 | 3750 | 168 |
| 263 | 20240621 | 150700 | 4782165775 | 3750 | 3750 | 3755 | 3750 | 135 |
| 264 | 20240621 | 150600 | 4781659260 | 3750 | 3755 | 3755 | 3750 | 720 |
| 265 | 20240621 | 150500 | 4778956265 | 3750 | 3750 | 3750 | 3750 | 1 |
| 266 | 20240621 | 150400 | 4778952515 | 3750 | 3755 | 3755 | 3750 | 82 |
| 267 | 20240621 | 150300 | 4778644755 | 3750 | 3745 | 3755 | 3745 | 22410 |
| 268 | 20240621 | 150200 | 4694662405 | 3745 | 3750 | 3750 | 3745 | 2613 |
| 269 | 20240621 | 150100 | 4684869060 | 3745 | 3745 | 3750 | 3745 | 1206 |
| 270 | 20240621 | 150000 | 4680347480 | 3750 | 3745 | 3750 | 3745 | 577 |
| 271 | 20240621 | 145900 | 4678185975 | 3745 | 3745 | 3745 | 3745 | 100 |
| 272 | 20240621 | 145800 | 4677811475 | 3750 | 3750 | 3750 | 3745 | 323 |
| 273 | 20240621 | 145700 | 4676600240 | 3750 | 3750 | 3750 | 3750 | 1388 |
| 274 | 20240621 | 145600 | 4671395240 | 3750 | 3750 | 3750 | 3745 | 2240 |
| 275 | 20240621 | 145500 | 4662998145 | 3750 | 3745 | 3750 | 3745 | 106 |
| 276 | 20240621 | 145400 | 4662600880 | 3750 | 3745 | 3750 | 3745 | 2271 |
| 277 | 20240621 | 145300 | 4654093705 | 3745 | 3750 | 3750 | 3745 | 224 |
| 278 | 20240621 | 145200 | 4653253965 | 3750 | 3745 | 3750 | 3745 | 971 |
| 279 | 20240621 | 145100 | 4649616985 | 3745 | 3745 | 3745 | 3745 | 5410 |
| 280 | 20240621 | 145000 | 4629356535 | 3745 | 3745 | 3750 | 3745 | 786 |
| 281 | 20240621 | 144900 | 4626412250 | 3745 | 3745 | 3750 | 3745 | 2750 |
| 282 | 20240621 | 144800 | 4616107885 | 3750 | 3755 | 3755 | 3745 | 4643 |
| 283 | 20240621 | 144700 | 4598674150 | 3750 | 3755 | 3755 | 3750 | 574 |
| 284 | 20240621 | 144600 | 4596521545 | 3750 | 3750 | 3755 | 3750 | 410 |
| 285 | 20240621 | 144500 | 4594983500 | 3750 | 3755 | 3755 | 3750 | 777 |
| 286 | 20240621 | 144400 | 4592068945 | 3755 | 3755 | 3755 | 3750 | 192 |
| 287 | 20240621 | 144300 | 4591348700 | 3755 | 3750 | 3755 | 3750 | 191 |
| 288 | 20240621 | 144200 | 4590631755 | 3750 | 3750 | 3755 | 3750 | 3012 |
| 289 | 20240621 | 144100 | 4579336495 | 3750 | 3755 | 3755 | 3750 | 118 |
| 290 | 20240621 | 144000 | 4578893440 | 3750 | 3755 | 3755 | 3750 | 112 |
| 291 | 20240621 | 143900 | 4578472895 | 3750 | 3740 | 3750 | 3740 | 801 |
| 292 | 20240621 | 143800 | 4575469175 | 3740 | 3750 | 3750 | 3740 | 916 |
| 293 | 20240621 | 143700 | 4572037125 | 3750 | 3740 | 3750 | 3740 | 1713 |
| 294 | 20240621 | 143600 | 4565622060 | 3740 | 3745 | 3745 | 3740 | 162 |
| 295 | 20240621 | 143500 | 4565015980 | 3740 | 3740 | 3745 | 3740 | 148 |
| 296 | 20240621 | 143400 | 4564461930 | 3740 | 3745 | 3745 | 3740 | 737 |
| 297 | 20240621 | 143300 | 4561702615 | 3740 | 3740 | 3745 | 3740 | 573 |
| 298 | 20240621 | 143200 | 4559557150 | 3740 | 3740 | 3745 | 3735 | 12068 |
| 299 | 20240621 | 143100 | 4514422255 | 3740 | 3735 | 3740 | 3735 | 122 |
| 300 | 20240621 | 143000 | 4513965980 | 3735 | 3740 | 3740 | 3735 | 1571 |
| 301 | 20240621 | 142900 | 4508097550 | 3735 | 3740 | 3740 | 3735 | 1864 |
| 302 | 20240621 | 142800 | 4501132085 | 3735 | 3740 | 3740 | 3735 | 34 |
| 303 | 20240621 | 142700 | 4501005040 | 3735 | 3740 | 3740 | 3735 | 173 |
| 304 | 20240621 | 142600 | 4500358040 | 3740 | 3740 | 3745 | 3740 | 4058 |
| 305 | 20240621 | 142500 | 4485181030 | 3740 | 3740 | 3740 | 3735 | 6983 |
| 306 | 20240621 | 142400 | 4459065760 | 3740 | 3745 | 3745 | 3740 | 435 |
| 307 | 20240621 | 142300 | 4457438205 | 3745 | 3745 | 3745 | 3740 | 383 |
| 308 | 20240621 | 142200 | 4456004135 | 3745 | 3745 | 3745 | 3740 | 397 |
| 309 | 20240621 | 142100 | 4454519105 | 3745 | 3750 | 3750 | 3745 | 8154 |
| 310 | 20240621 | 142000 | 4423971105 | 3750 | 3750 | 3750 | 3745 | 5186 |
| 311 | 20240621 | 141900 | 4404531650 | 3750 | 3740 | 3750 | 3740 | 1172 |
| 312 | 20240621 | 141800 | 4400142825 | 3735 | 3740 | 3745 | 3735 | 2342 |
| 313 | 20240621 | 141700 | 4391386070 | 3735 | 3740 | 3745 | 3735 | 4304 |
| 314 | 20240621 | 141600 | 4375287020 | 3745 | 3745 | 3745 | 3740 | 497 |
| 315 | 20240621 | 141500 | 4373425955 | 3745 | 3745 | 3745 | 3740 | 455 |
| 316 | 20240621 | 141400 | 4371722190 | 3745 | 3740 | 3745 | 3740 | 235 |
| 317 | 20240621 | 141300 | 4370842415 | 3745 | 3740 | 3745 | 3740 | 251 |
| 318 | 20240621 | 141200 | 4369902645 | 3740 | 3745 | 3745 | 3740 | 600 |
| 319 | 20240621 | 141100 | 4367658470 | 3745 | 3740 | 3745 | 3735 | 3162 |
| 320 | 20240621 | 141000 | 4355832645 | 3740 | 3740 | 3740 | 3735 | 3186 |
| 321 | 20240621 | 140900 | 4343917865 | 3740 | 3730 | 3740 | 3725 | 11047 |
| 322 | 20240621 | 140800 | 4302688855 | 3730 | 3730 | 3730 | 3725 | 1009 |
| 323 | 20240621 | 140700 | 4298930215 | 3725 | 3730 | 3730 | 3725 | 5992 |
| 324 | 20240621 | 140600 | 4276608335 | 3725 | 3725 | 3725 | 3725 | 151 |
| 325 | 20240621 | 140500 | 4276045860 | 3725 | 3730 | 3730 | 3725 | 217 |
| 326 | 20240621 | 140400 | 4275236730 | 3730 | 3730 | 3730 | 3725 | 314 |
| 327 | 20240621 | 140300 | 4274065525 | 3725 | 3730 | 3730 | 3725 | 6369 |
| 328 | 20240621 | 140200 | 4250334710 | 3730 | 3730 | 3730 | 3725 | 353 |
| 329 | 20240621 | 140100 | 4249018055 | 3730 | 3730 | 3730 | 3725 | 131 |
| 330 | 20240621 | 140000 | 4248529935 | 3730 | 3730 | 3730 | 3725 | 171 |
| 331 | 20240621 | 135900 | 4247892310 | 3730 | 3730 | 3735 | 3725 | 1900 |
| 332 | 20240621 | 135800 | 4240806120 | 3730 | 3735 | 3735 | 3725 | 3006 |
| 333 | 20240621 | 135700 | 4229593625 | 3735 | 3730 | 3735 | 3730 | 550 |
| 334 | 20240621 | 135600 | 4227539400 | 3735 | 3730 | 3735 | 3730 | 192 |
| 335 | 20240621 | 135500 | 4226822530 | 3730 | 3730 | 3735 | 3730 | 391 |
| 336 | 20240621 | 135400 | 4225362400 | 3735 | 3730 | 3735 | 3730 | 11935 |
| 337 | 20240621 | 135300 | 4180842000 | 3735 | 3740 | 3740 | 3735 | 20234 |
| 338 | 20240621 | 135200 | 4105267595 | 3740 | 3740 | 3740 | 3735 | 330 |
| 339 | 20240621 | 135100 | 4104033405 | 3740 | 3735 | 3740 | 3735 | 1299 |
| 340 | 20240621 | 135000 | 4099180325 | 3735 | 3745 | 3745 | 3735 | 27696 |
| 341 | 20240621 | 134900 | 3995616900 | 3750 | 3745 | 3750 | 3740 | 6318 |
| 342 | 20240621 | 134800 | 3971956240 | 3745 | 3745 | 3745 | 3745 | 119 |
| 343 | 20240621 | 134700 | 3971510585 | 3740 | 3745 | 3745 | 3740 | 5 |
| 344 | 20240621 | 134600 | 3971491870 | 3745 | 3745 | 3745 | 3740 | 6223 |
| 345 | 20240621 | 134500 | 3948192755 | 3740 | 3740 | 3745 | 3740 | 405 |
| 346 | 20240621 | 134400 | 3946676140 | 3745 | 3745 | 3745 | 3740 | 621 |
| 347 | 20240621 | 134300 | 3944350505 | 3745 | 3745 | 3745 | 3740 | 300 |
| 348 | 20240621 | 134200 | 3943228125 | 3745 | 3745 | 3745 | 3740 | 3230 |
| 349 | 20240621 | 134100 | 3931145375 | 3740 | 3750 | 3750 | 3740 | 10278 |
| 350 | 20240621 | 134000 | 3892693700 | 3745 | 3750 | 3750 | 3745 | 165 |
| 351 | 20240621 | 133900 | 3892075215 | 3745 | 3740 | 3745 | 3740 | 16074 |
| 352 | 20240621 | 133800 | 3831913085 | 3740 | 3745 | 3750 | 3740 | 21916 |
| 353 | 20240621 | 133700 | 3749861680 | 3750 | 3750 | 3755 | 3745 | 1374 |
| 354 | 20240621 | 133600 | 3744710060 | 3750 | 3755 | 3755 | 3750 | 128 |
| 355 | 20240621 | 133500 | 3744230000 | 3750 | 3750 | 3750 | 3750 | 11086 |
| 356 | 20240621 | 133400 | 3702657500 | 3750 | 3745 | 3750 | 3745 | 232 |
| 357 | 20240621 | 133300 | 3701788025 | 3745 | 3755 | 3755 | 3745 | 42115 |
| 358 | 20240621 | 133200 | 3543834650 | 3755 | 3755 | 3760 | 3755 | 107 |
| 359 | 20240621 | 133100 | 3543432605 | 3755 | 3750 | 3760 | 3750 | 1258 |
| 360 | 20240621 | 133000 | 3538708220 | 3750 | 3760 | 3760 | 3750 | 20418 |
| 361 | 20240621 | 132900 | 3462047170 | 3760 | 3760 | 3765 | 3760 | 16 |
| 362 | 20240621 | 132800 | 3461987000 | 3765 | 3765 | 3765 | 3765 | 1013 |
| 363 | 20240621 | 132700 | 3458173055 | 3755 | 3765 | 3765 | 3755 | 5743 |
| 364 | 20240621 | 132600 | 3436557555 | 3765 | 3760 | 3765 | 3760 | 802 |
| 365 | 20240621 | 132500 | 3433542020 | 3755 | 3760 | 3760 | 3755 | 274 |
| 366 | 20240621 | 132400 | 3432511795 | 3760 | 3760 | 3760 | 3755 | 253 |
| 367 | 20240621 | 132300 | 3431560525 | 3760 | 3760 | 3765 | 3760 | 1071 |
| 368 | 20240621 | 132200 | 3427533020 | 3760 | 3760 | 3760 | 3760 | 44 |
| 369 | 20240621 | 132100 | 3427367580 | 3760 | 3760 | 3760 | 3760 | 1003 |
| 370 | 20240621 | 132000 | 3423596300 | 3760 | 3765 | 3765 | 3760 | 143 |
| 371 | 20240621 | 131900 | 3423057920 | 3760 | 3765 | 3765 | 3760 | 1236 |
| 372 | 20240621 | 131800 | 3418409875 | 3765 | 3765 | 3765 | 3760 | 247 |
| 373 | 20240621 | 131700 | 3417479930 | 3765 | 3765 | 3765 | 3760 | 293 |
| 374 | 20240621 | 131600 | 3416377075 | 3765 | 3760 | 3765 | 3760 | 524 |
| 375 | 20240621 | 131500 | 3414405965 | 3760 | 3765 | 3765 | 3760 | 535 |
| 376 | 20240621 | 131400 | 3412392155 | 3760 | 3760 | 3765 | 3760 | 78 |
| 377 | 20240621 | 131300 | 3412098860 | 3765 | 3765 | 3765 | 3765 | 0 |
| 378 | 20240621 | 131200 | 3412098860 | 3765 | 3760 | 3765 | 3760 | 119 |
| 379 | 20240621 | 131100 | 3411650850 | 3760 | 3765 | 3765 | 3760 | 83 |
| 380 | 20240621 | 131000 | 3411338420 | 3760 | 3765 | 3765 | 3760 | 1257 |
| 381 | 20240621 | 130900 | 3406611815 | 3765 | 3765 | 3765 | 3760 | 221 |
| 382 | 20240621 | 130800 | 3405780145 | 3765 | 3760 | 3765 | 3760 | 43 |
| 383 | 20240621 | 130700 | 3405618460 | 3765 | 3755 | 3765 | 3755 | 3086 |
| 384 | 20240621 | 130600 | 3394015165 | 3760 | 3755 | 3760 | 3755 | 1063 |
| 385 | 20240621 | 130500 | 3390022745 | 3765 | 3760 | 3765 | 3760 | 620 |
| 386 | 20240621 | 130400 | 3387691045 | 3760 | 3765 | 3765 | 3760 | 853 |
| 387 | 20240621 | 130300 | 3384483140 | 3760 | 3760 | 3760 | 3760 | 1561 |
| 388 | 20240621 | 130200 | 3378613780 | 3760 | 3760 | 3760 | 3760 | 401 |
| 389 | 20240621 | 130100 | 3377106020 | 3760 | 3765 | 3765 | 3760 | 308 |
| 390 | 20240621 | 130000 | 3375947410 | 3760 | 3760 | 3765 | 3760 | 23 |
| 391 | 20240621 | 125900 | 3375860925 | 3760 | 3760 | 3760 | 3760 | 2 |
| 392 | 20240621 | 125800 | 3375853405 | 3760 | 3765 | 3765 | 3760 | 2745 |
| 393 | 20240621 | 125700 | 3365527995 | 3760 | 3765 | 3765 | 3760 | 419 |
| 394 | 20240621 | 125600 | 3363952545 | 3765 | 3765 | 3765 | 3765 | 113 |
| 395 | 20240621 | 125500 | 3363527100 | 3765 | 3760 | 3765 | 3760 | 375 |
| 396 | 20240621 | 125400 | 3362116565 | 3760 | 3765 | 3765 | 3760 | 19 |
| 397 | 20240621 | 125300 | 3362045085 | 3760 | 3765 | 3765 | 3760 | 115 |
| 398 | 20240621 | 125200 | 3361612120 | 3765 | 3760 | 3765 | 3760 | 1774 |
| 399 | 20240621 | 125100 | 3354940640 | 3760 | 3760 | 3760 | 3755 | 466 |
| 400 | 20240621 | 125000 | 3353188540 | 3760 | 3760 | 3760 | 3755 | 1258 |
| 401 | 20240621 | 124900 | 3348463465 | 3755 | 3755 | 3760 | 3755 | 33 |
| 402 | 20240621 | 124800 | 3348339400 | 3760 | 3755 | 3760 | 3755 | 471 |
| 403 | 20240621 | 124700 | 3346568465 | 3760 | 3760 | 3765 | 3755 | 4458 |
| 404 | 20240621 | 124600 | 3329810770 | 3765 | 3765 | 3765 | 3760 | 5 |
| 405 | 20240621 | 124500 | 3329791955 | 3765 | 3760 | 3765 | 3760 | 1213 |
| 406 | 20240621 | 124400 | 3325226035 | 3760 | 3760 | 3760 | 3755 | 2246 |
| 407 | 20240621 | 124300 | 3316781080 | 3760 | 3765 | 3765 | 3760 | 5302 |
| 408 | 20240621 | 124200 | 3296843555 | 3765 | 3765 | 3765 | 3765 | 1 |
| 409 | 20240621 | 124100 | 3296839790 | 3760 | 3760 | 3765 | 3760 | 338 |
| 410 | 20240621 | 124000 | 3295568325 | 3760 | 3760 | 3765 | 3760 | 42 |
| 411 | 20240621 | 123900 | 3295410400 | 3760 | 3765 | 3765 | 3760 | 112 |
| 412 | 20240621 | 123800 | 3294988735 | 3760 | 3765 | 3765 | 3760 | 1162 |
| 413 | 20240621 | 123700 | 3290618815 | 3765 | 3765 | 3765 | 3760 | 169 |
| 414 | 20240621 | 123600 | 3289982540 | 3760 | 3760 | 3765 | 3760 | 2484 |
| 415 | 20240621 | 123500 | 3280642130 | 3760 | 3760 | 3760 | 3760 | 91 |
| 416 | 20240621 | 123400 | 3280299970 | 3760 | 3760 | 3765 | 3760 | 9 |
| 417 | 20240621 | 123300 | 3280266105 | 3765 | 3760 | 3765 | 3760 | 216 |
| 418 | 20240621 | 123200 | 3279453380 | 3760 | 3765 | 3765 | 3760 | 17 |
| 419 | 20240621 | 123100 | 3279389390 | 3760 | 3760 | 3760 | 3760 | 3 |
| 420 | 20240621 | 123000 | 3279378110 | 3765 | 3760 | 3765 | 3760 | 290 |
| 421 | 20240621 | 122900 | 3278287015 | 3760 | 3765 | 3765 | 3760 | 12559 |
| 422 | 20240621 | 122800 | 3231045865 | 3760 | 3765 | 3765 | 3760 | 714 |
| 423 | 20240621 | 122700 | 3228357665 | 3765 | 3765 | 3770 | 3765 | 1571 |
| 424 | 20240621 | 122600 | 3222442295 | 3765 | 3770 | 3770 | 3765 | 5 |
| 425 | 20240621 | 122500 | 3222423450 | 3765 | 3760 | 3765 | 3760 | 369 |
| 426 | 20240621 | 122400 | 3221034175 | 3765 | 3765 | 3765 | 3765 | 1893 |
| 427 | 20240621 | 122300 | 3213907030 | 3765 | 3770 | 3770 | 3765 | 310 |
| 428 | 20240621 | 122200 | 3212738350 | 3765 | 3760 | 3770 | 3760 | 851 |
| 429 | 20240621 | 122100 | 3209534340 | 3760 | 3760 | 3760 | 3760 | 822 |
| 430 | 20240621 | 122000 | 3206443620 | 3760 | 3765 | 3765 | 3760 | 1011 |
| 431 | 20240621 | 121900 | 3202642225 | 3765 | 3765 | 3765 | 3760 | 636 |
| 432 | 20240621 | 121800 | 3200247690 | 3760 | 3760 | 3765 | 3760 | 162 |
| 433 | 20240621 | 121700 | 3199638270 | 3760 | 3760 | 3760 | 3760 | 2 |
| 434 | 20240621 | 121600 | 3199630750 | 3765 | 3760 | 3765 | 3760 | 111 |
| 435 | 20240621 | 121500 | 3199212840 | 3760 | 3760 | 3760 | 3760 | 1102 |
| 436 | 20240621 | 121400 | 3195069320 | 3760 | 3765 | 3765 | 3760 | 424 |
| 437 | 20240621 | 121300 | 3193474500 | 3765 | 3765 | 3765 | 3765 | 2505 |
| 438 | 20240621 | 121200 | 3184043175 | 3765 | 3765 | 3770 | 3765 | 240 |
| 439 | 20240621 | 121100 | 3183139470 | 3765 | 3760 | 3765 | 3760 | 1485 |
| 440 | 20240621 | 121000 | 3177548460 | 3765 | 3765 | 3765 | 3765 | 324 |
| 441 | 20240621 | 120900 | 3176328600 | 3760 | 3765 | 3765 | 3760 | 219 |
| 442 | 20240621 | 120800 | 3175504075 | 3765 | 3760 | 3765 | 3760 | 3 |
| 443 | 20240621 | 120700 | 3175492790 | 3765 | 3770 | 3770 | 3765 | 584 |
| 444 | 20240621 | 120600 | 3173292815 | 3770 | 3765 | 3770 | 3765 | 72 |
| 445 | 20240621 | 120500 | 3173021625 | 3765 | 3760 | 3765 | 3760 | 14 |
| 446 | 20240621 | 120400 | 3172968930 | 3755 | 3765 | 3765 | 3755 | 820 |
| 447 | 20240621 | 120300 | 3169887320 | 3765 | 3765 | 3770 | 3765 | 55 |
| 448 | 20240621 | 120200 | 3169680060 | 3770 | 3760 | 3770 | 3760 | 6347 |
| 449 | 20240621 | 120100 | 3145754705 | 3760 | 3765 | 3765 | 3760 | 545 |
| 450 | 20240621 | 120000 | 3143702800 | 3760 | 3755 | 3760 | 3755 | 2997 |
| 451 | 20240621 | 115900 | 3132436595 | 3755 | 3755 | 3755 | 3755 | 775 |
| 452 | 20240621 | 115800 | 3129526470 | 3755 | 3760 | 3760 | 3755 | 202 |
| 453 | 20240621 | 115700 | 3128766960 | 3760 | 3760 | 3770 | 3760 | 5542 |
| 454 | 20240621 | 115600 | 3107920315 | 3765 | 3760 | 3765 | 3760 | 125 |
| 455 | 20240621 | 115500 | 3107449695 | 3760 | 3765 | 3765 | 3760 | 311 |
| 456 | 20240621 | 115400 | 3106278790 | 3765 | 3760 | 3765 | 3760 | 660 |
| 457 | 20240621 | 115300 | 3103794500 | 3760 | 3765 | 3765 | 3760 | 220 |
| 458 | 20240621 | 115200 | 3102967195 | 3760 | 3765 | 3765 | 3760 | 1125 |
| 459 | 20240621 | 115100 | 3098734185 | 3765 | 3760 | 3765 | 3760 | 424 |
| 460 | 20240621 | 115000 | 3097139160 | 3760 | 3760 | 3765 | 3760 | 1501 |
| 461 | 20240621 | 114900 | 3091494895 | 3765 | 3760 | 3765 | 3760 | 114 |
| 462 | 20240621 | 114800 | 3091065725 | 3760 | 3760 | 3760 | 3760 | 752 |
| 463 | 20240621 | 114700 | 3088238205 | 3760 | 3760 | 3760 | 3760 | 1 |
| 464 | 20240621 | 114600 | 3088234445 | 3760 | 3765 | 3765 | 3760 | 122 |
| 465 | 20240621 | 114500 | 3087775125 | 3760 | 3765 | 3765 | 3760 | 1046 |
| 466 | 20240621 | 114400 | 3083842145 | 3765 | 3765 | 3765 | 3760 | 5203 |
| 467 | 20240621 | 114300 | 3064277850 | 3765 | 3765 | 3770 | 3765 | 1842 |
| 468 | 20240621 | 114200 | 3057342140 | 3765 | 3765 | 3765 | 3765 | 290 |
| 469 | 20240621 | 114100 | 3056250290 | 3770 | 3765 | 3770 | 3765 | 120 |
| 470 | 20240621 | 114000 | 3055797910 | 3765 | 3765 | 3770 | 3765 | 324 |
| 471 | 20240621 | 113900 | 3054577465 | 3765 | 3765 | 3770 | 3765 | 25 |
| 472 | 20240621 | 113800 | 3054483245 | 3770 | 3770 | 3770 | 3765 | 132 |
| 473 | 20240621 | 113700 | 3053985675 | 3765 | 3765 | 3770 | 3765 | 383 |
| 474 | 20240621 | 113600 | 3052541940 | 3765 | 3765 | 3765 | 3765 | 0 |
| 475 | 20240621 | 113500 | 3052541940 | 3765 | 3765 | 3770 | 3765 | 176 |
| 476 | 20240621 | 113400 | 3051878710 | 3765 | 3765 | 3765 | 3765 | 2 |
| 477 | 20240621 | 113300 | 3051871180 | 3765 | 3765 | 3770 | 3765 | 1003 |
| 478 | 20240621 | 113200 | 3048094880 | 3765 | 3770 | 3770 | 3765 | 132 |
| 479 | 20240621 | 113100 | 3047597350 | 3765 | 3765 | 3770 | 3765 | 451 |
| 480 | 20240621 | 113000 | 3045898805 | 3765 | 3765 | 3765 | 3765 | 505 |
| 481 | 20240621 | 112900 | 3043997480 | 3765 | 3760 | 3770 | 3760 | 187 |
| 482 | 20240621 | 112800 | 3043294300 | 3760 | 3760 | 3760 | 3760 | 106 |
| 483 | 20240621 | 112700 | 3042895740 | 3770 | 3770 | 3770 | 3760 | 1694 |
| 484 | 20240621 | 112600 | 3036523450 | 3765 | 3765 | 3765 | 3765 | 6 |
| 485 | 20240621 | 112500 | 3036500860 | 3765 | 3765 | 3765 | 3765 | 7 |
| 486 | 20240621 | 112400 | 3036474505 | 3765 | 3765 | 3765 | 3760 | 1024 |
| 487 | 20240621 | 112300 | 3032619150 | 3765 | 3765 | 3770 | 3765 | 272 |
| 488 | 20240621 | 112200 | 3031594905 | 3765 | 3765 | 3765 | 3765 | 103 |
| 489 | 20240621 | 112100 | 3031207110 | 3770 | 3770 | 3770 | 3770 | 135 |
| 490 | 20240621 | 112000 | 3030698160 | 3770 | 3765 | 3770 | 3765 | 1161 |
| 491 | 20240621 | 111900 | 3026326985 | 3765 | 3765 | 3765 | 3765 | 5 |
| 492 | 20240621 | 111800 | 3026308160 | 3765 | 3765 | 3765 | 3760 | 1668 |
| 493 | 20240621 | 111700 | 3020035940 | 3765 | 3765 | 3765 | 3765 | 2728 |
| 494 | 20240621 | 111600 | 3009765020 | 3765 | 3770 | 3770 | 3765 | 4 |
| 495 | 20240621 | 111500 | 3009749950 | 3770 | 3760 | 3770 | 3760 | 748 |
| 496 | 20240621 | 111400 | 3006933170 | 3760 | 3760 | 3765 | 3760 | 106 |
| 497 | 20240621 | 111300 | 3006534595 | 3760 | 3760 | 3765 | 3760 | 1657 |
| 498 | 20240621 | 111200 | 3000298500 | 3760 | 3765 | 3765 | 3760 | 311 |
| 499 | 20240621 | 111100 | 2999127895 | 3765 | 3765 | 3770 | 3760 | 326 |
| 500 | 20240621 | 111000 | 2997900505 | 3765 | 3760 | 3765 | 3760 | 2 |
| 501 | 20240621 | 110900 | 2997892980 | 3765 | 3770 | 3770 | 3765 | 506 |
| 502 | 20240621 | 110800 | 2995987390 | 3770 | 3770 | 3770 | 3765 | 1143 |
| 503 | 20240621 | 110700 | 2991683405 | 3770 | 3770 | 3770 | 3770 | 115 |
| 504 | 20240621 | 110600 | 2991249855 | 3770 | 3765 | 3770 | 3760 | 356 |
| 505 | 20240621 | 110500 | 2989909040 | 3760 | 3760 | 3765 | 3760 | 627 |
| 506 | 20240621 | 110400 | 2987551445 | 3765 | 3765 | 3765 | 3760 | 680 |
| 507 | 20240621 | 110300 | 2984993980 | 3760 | 3765 | 3765 | 3760 | 1267 |
| 508 | 20240621 | 110200 | 2980223835 | 3765 | 3765 | 3765 | 3765 | 109 |
| 509 | 20240621 | 110100 | 2979813450 | 3760 | 3760 | 3760 | 3760 | 1 |
| 510 | 20240621 | 110000 | 2979809690 | 3760 | 3765 | 3765 | 3760 | 1206 |
| 511 | 20240621 | 105900 | 2975273610 | 3765 | 3765 | 3770 | 3765 | 939 |
| 512 | 20240621 | 105800 | 2971737720 | 3765 | 3770 | 3770 | 3765 | 80 |
| 513 | 20240621 | 105700 | 2971436495 | 3770 | 3770 | 3770 | 3765 | 2751 |
| 514 | 20240621 | 105600 | 2961078210 | 3770 | 3765 | 3770 | 3765 | 663 |
| 515 | 20240621 | 105500 | 2958581210 | 3770 | 3765 | 3770 | 3765 | 2528 |
| 516 | 20240621 | 105400 | 2949050655 | 3765 | 3770 | 3770 | 3765 | 847 |
| 517 | 20240621 | 105300 | 2945861255 | 3770 | 3765 | 3770 | 3765 | 72 |
| 518 | 20240621 | 105200 | 2945589910 | 3765 | 3775 | 3775 | 3765 | 149 |
| 519 | 20240621 | 105100 | 2945027520 | 3775 | 3770 | 3775 | 3765 | 907 |
| 520 | 20240621 | 105000 | 2941605485 | 3765 | 3770 | 3770 | 3765 | 21 |
| 521 | 20240621 | 104900 | 2941526320 | 3765 | 3770 | 3770 | 3765 | 530 |
| 522 | 20240621 | 104800 | 2939530730 | 3765 | 3770 | 3770 | 3765 | 1076 |
| 523 | 20240621 | 104700 | 2935474235 | 3770 | 3765 | 3770 | 3765 | 829 |
| 524 | 20240621 | 104600 | 2932350550 | 3765 | 3765 | 3770 | 3765 | 114 |
| 525 | 20240621 | 104500 | 2931921285 | 3765 | 3770 | 3775 | 3765 | 1709 |
| 526 | 20240621 | 104400 | 2925476035 | 3765 | 3765 | 3770 | 3765 | 347 |
| 527 | 20240621 | 104300 | 2924169370 | 3765 | 3775 | 3775 | 3765 | 604 |
| 528 | 20240621 | 104200 | 2921892260 | 3770 | 3770 | 3775 | 3770 | 120 |
| 529 | 20240621 | 104100 | 2921439305 | 3770 | 3770 | 3770 | 3770 | 202 |
| 530 | 20240621 | 104000 | 2920677765 | 3770 | 3775 | 3775 | 3770 | 1248 |
| 531 | 20240621 | 103900 | 2915967070 | 3775 | 3770 | 3775 | 3770 | 184 |
| 532 | 20240621 | 103800 | 2915272780 | 3770 | 3775 | 3775 | 3770 | 1141 |
| 533 | 20240621 | 103700 | 2910969545 | 3775 | 3775 | 3775 | 3770 | 485 |
| 534 | 20240621 | 103600 | 2909138685 | 3770 | 3775 | 3775 | 3770 | 19 |
| 535 | 20240621 | 103500 | 2909067050 | 3775 | 3770 | 3775 | 3765 | 1400 |
| 536 | 20240621 | 103400 | 2903789005 | 3770 | 3765 | 3770 | 3765 | 227 |
| 537 | 20240621 | 103300 | 2902933725 | 3765 | 3765 | 3765 | 3765 | 3 |
| 538 | 20240621 | 103200 | 2902922430 | 3770 | 3770 | 3770 | 3770 | 301 |
| 539 | 20240621 | 103100 | 2901787660 | 3770 | 3770 | 3770 | 3770 | 303 |
| 540 | 20240621 | 103000 | 2900645350 | 3770 | 3765 | 3770 | 3760 | 8110 |
| 541 | 20240621 | 102900 | 2870087950 | 3765 | 3765 | 3765 | 3765 | 274 |
| 542 | 20240621 | 102800 | 2869056340 | 3765 | 3765 | 3765 | 3760 | 2404 |
| 543 | 20240621 | 102700 | 2860005285 | 3765 | 3765 | 3770 | 3765 | 35 |
| 544 | 20240621 | 102600 | 2859873450 | 3765 | 3770 | 3770 | 3765 | 622 |
| 545 | 20240621 | 102500 | 2857531030 | 3765 | 3770 | 3770 | 3765 | 1162 |
| 546 | 20240621 | 102400 | 2853156085 | 3770 | 3765 | 3770 | 3765 | 1022 |
| 547 | 20240621 | 102300 | 2849308150 | 3765 | 3765 | 3770 | 3765 | 2967 |
| 548 | 20240621 | 102200 | 2838132725 | 3765 | 3770 | 3770 | 3765 | 62 |
| 549 | 20240621 | 102100 | 2837898995 | 3770 | 3765 | 3770 | 3765 | 2402 |
| 550 | 20240621 | 102000 | 2828848880 | 3765 | 3770 | 3770 | 3765 | 134 |
| 551 | 20240621 | 101900 | 2828343710 | 3765 | 3775 | 3775 | 3765 | 355 |
| 552 | 20240621 | 101800 | 2827005135 | 3765 | 3775 | 3775 | 3765 | 1450 |
| 553 | 20240621 | 101700 | 2821536380 | 3775 | 3775 | 3775 | 3770 | 1247 |
| 554 | 20240621 | 101600 | 2816828970 | 3770 | 3770 | 3770 | 3770 | 552 |
| 555 | 20240621 | 101500 | 2814747930 | 3770 | 3775 | 3775 | 3770 | 119 |
| 556 | 20240621 | 101400 | 2814298830 | 3775 | 3770 | 3775 | 3770 | 241 |
| 557 | 20240621 | 101300 | 2813389065 | 3770 | 3770 | 3770 | 3770 | 123 |
| 558 | 20240621 | 101200 | 2812925355 | 3775 | 3765 | 3775 | 3765 | 69 |
| 559 | 20240621 | 101100 | 2812665220 | 3765 | 3770 | 3770 | 3765 | 4 |
| 560 | 20240621 | 101000 | 2812650150 | 3770 | 3760 | 3770 | 3760 | 3 |
| 561 | 20240621 | 100900 | 2812638860 | 3760 | 3765 | 3765 | 3760 | 1110 |
| 562 | 20240621 | 100800 | 2808463105 | 3765 | 3775 | 3775 | 3765 | 1851 |
| 563 | 20240621 | 100700 | 2801483665 | 3775 | 3770 | 3775 | 3770 | 110 |
| 564 | 20240621 | 100600 | 2801068425 | 3775 | 3770 | 3780 | 3755 | 10327 |
| 565 | 20240621 | 100500 | 2762110370 | 3755 | 3770 | 3770 | 3755 | 11712 |
| 566 | 20240621 | 100400 | 2718045150 | 3765 | 3765 | 3770 | 3765 | 1122 |
| 567 | 20240621 | 100300 | 2713820785 | 3765 | 3765 | 3770 | 3760 | 2423 |
| 568 | 20240621 | 100200 | 2704700145 | 3765 | 3765 | 3765 | 3760 | 1668 |
| 569 | 20240621 | 100100 | 2698420910 | 3770 | 3765 | 3770 | 3765 | 846 |
| 570 | 20240621 | 100000 | 2695235715 | 3765 | 3760 | 3765 | 3760 | 312 |
| 571 | 20240621 | 095900 | 2694062580 | 3770 | 3765 | 3770 | 3765 | 3094 |
| 572 | 20240621 | 095800 | 2682412545 | 3770 | 3765 | 3770 | 3765 | 377 |
| 573 | 20240621 | 095700 | 2680992415 | 3765 | 3770 | 3770 | 3765 | 424 |
| 574 | 20240621 | 095600 | 2679394465 | 3770 | 3765 | 3770 | 3765 | 170 |
| 575 | 20240621 | 095500 | 2678754340 | 3770 | 3765 | 3770 | 3760 | 1871 |
| 576 | 20240621 | 095400 | 2671709085 | 3765 | 3775 | 3775 | 3765 | 659 |
| 577 | 20240621 | 095300 | 2669224625 | 3775 | 3770 | 3775 | 3765 | 20647 |
| 578 | 20240621 | 095200 | 2591375175 | 3770 | 3765 | 3775 | 3765 | 11947 |
| 579 | 20240621 | 095100 | 2546348260 | 3760 | 3760 | 3765 | 3760 | 6302 |
| 580 | 20240621 | 095000 | 2522627950 | 3755 | 3755 | 3760 | 3750 | 9459 |
| 581 | 20240621 | 094900 | 2487109445 | 3750 | 3765 | 3765 | 3750 | 20075 |
| 582 | 20240621 | 094800 | 2411705070 | 3770 | 3765 | 3770 | 3765 | 701 |
| 583 | 20240621 | 094700 | 2409065500 | 3765 | 3760 | 3770 | 3760 | 1536 |
| 584 | 20240621 | 094600 | 2403281965 | 3765 | 3765 | 3765 | 3760 | 647 |
| 585 | 20240621 | 094500 | 2400848680 | 3765 | 3765 | 3765 | 3765 | 95 |
| 586 | 20240621 | 094400 | 2400491005 | 3765 | 3765 | 3765 | 3760 | 839 |
| 587 | 20240621 | 094300 | 2397332925 | 3765 | 3765 | 3765 | 3760 | 117 |
| 588 | 20240621 | 094200 | 2396892885 | 3765 | 3765 | 3770 | 3760 | 4849 |
| 589 | 20240621 | 094100 | 2378635810 | 3765 | 3770 | 3770 | 3765 | 5336 |
| 590 | 20240621 | 094000 | 2358545055 | 3770 | 3765 | 3770 | 3765 | 150 |
| 591 | 20240621 | 093900 | 2357979650 | 3770 | 3765 | 3770 | 3765 | 5888 |
| 592 | 20240621 | 093800 | 2335781955 | 3770 | 3775 | 3775 | 3765 | 11528 |
| 593 | 20240621 | 093700 | 2292333870 | 3765 | 3770 | 3770 | 3765 | 4238 |
| 594 | 20240621 | 093600 | 2276360520 | 3770 | 3770 | 3770 | 3765 | 4981 |
| 595 | 20240621 | 093500 | 2257582305 | 3770 | 3770 | 3770 | 3765 | 11218 |
| 596 | 20240621 | 093400 | 2215301810 | 3765 | 3765 | 3770 | 3760 | 1589 |
| 597 | 20240621 | 093300 | 2209320845 | 3765 | 3755 | 3765 | 3755 | 22280 |
| 598 | 20240621 | 093200 | 2125499920 | 3755 | 3755 | 3760 | 3755 | 1182 |
| 599 | 20240621 | 093100 | 2121061415 | 3760 | 3755 | 3760 | 3755 | 2616 |
| 600 | 20240621 | 093000 | 2111237460 | 3765 | 3760 | 3765 | 3755 | 3811 |
| 601 | 20240621 | 092900 | 2096906775 | 3765 | 3765 | 3765 | 3755 | 2085 |
| 602 | 20240621 | 092800 | 2089069565 | 3755 | 3760 | 3760 | 3755 | 3403 |
| 603 | 20240621 | 092700 | 2076285555 | 3760 | 3765 | 3765 | 3760 | 10703 |
| 604 | 20240621 | 092600 | 2036041805 | 3765 | 3760 | 3770 | 3760 | 14770 |
| 605 | 20240621 | 092500 | 1980452690 | 3760 | 3760 | 3760 | 3755 | 1249 |
| 606 | 20240621 | 092400 | 1975758330 | 3760 | 3755 | 3765 | 3755 | 12706 |
| 607 | 20240621 | 092300 | 1927966055 | 3760 | 3765 | 3765 | 3760 | 19869 |
| 608 | 20240621 | 092200 | 1853258190 | 3765 | 3765 | 3770 | 3765 | 12320 |
| 609 | 20240621 | 092100 | 1806872595 | 3770 | 3770 | 3775 | 3765 | 9280 |
| 610 | 20240621 | 092000 | 1771887115 | 3770 | 3775 | 3775 | 3765 | 8471 |
| 611 | 20240621 | 091900 | 1739936175 | 3775 | 3770 | 3780 | 3770 | 4037 |
| 612 | 20240621 | 091800 | 1724698910 | 3770 | 3780 | 3780 | 3770 | 10449 |
| 613 | 20240621 | 091700 | 1685254855 | 3775 | 3780 | 3790 | 3775 | 1529 |
| 614 | 20240621 | 091600 | 1679475975 | 3795 | 3765 | 3795 | 3760 | 18131 |
| 615 | 20240621 | 091500 | 1611045080 | 3770 | 3770 | 3790 | 3760 | 30915 |
| 616 | 20240621 | 091400 | 1494365735 | 3765 | 3790 | 3790 | 3765 | 52668 |
| 617 | 20240621 | 091300 | 1295548865 | 3780 | 3785 | 3795 | 3780 | 8044 |
| 618 | 20240621 | 091200 | 1265052470 | 3785 | 3785 | 3790 | 3775 | 6027 |
| 619 | 20240621 | 091100 | 1242259275 | 3785 | 3785 | 3785 | 3775 | 2547 |
| 620 | 20240621 | 091000 | 1232631035 | 3785 | 3785 | 3785 | 3770 | 9728 |
| 621 | 20240621 | 090900 | 1195859275 | 3790 | 3780 | 3790 | 3780 | 3179 |
| 622 | 20240621 | 090800 | 1183820235 | 3785 | 3770 | 3790 | 3770 | 11371 |
| 623 | 20240621 | 090700 | 1140822355 | 3775 | 3775 | 3780 | 3770 | 2414 |
| 624 | 20240621 | 090600 | 1131710605 | 3770 | 3770 | 3785 | 3765 | 14324 |
| 625 | 20240621 | 090500 | 1077637940 | 3765 | 3765 | 3780 | 3755 | 21054 |
| 626 | 20240621 | 090400 | 998308600 | 3760 | 3785 | 3785 | 3760 | 41171 |
| 627 | 20240621 | 090300 | 843287660 | 3785 | 3770 | 3790 | 3755 | 22571 |
| 628 | 20240621 | 090200 | 758171420 | 3770 | 3785 | 3835 | 3760 | 12362 |
| 629 | 20240621 | 090100 | 711259980 | 3780 | 3760 | 3785 | 3725 | 34266 |
| 630 | 20240621 | 090000 | 582647145 | 3750 | 3600 | 3850 | 3600 | 159994 |