31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 192100 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 19453 |
| 3 | 20240610 | 192000 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 4 | 20240610 | 191900 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 5 | 20240610 | 191800 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 6 | 20240610 | 191700 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 7 | 20240610 | 191600 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 8 | 20240610 | 191500 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 9 | 20240610 | 191400 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 10 | 20240610 | 191300 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 11 | 20240610 | 191200 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 12 | 20240610 | 191100 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 13 | 20240610 | 191000 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 14 | 20240610 | 190900 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 15 | 20240610 | 190800 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 16 | 20240610 | 190700 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 17 | 20240610 | 190600 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 18 | 20240610 | 190500 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 19 | 20240610 | 190400 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 20 | 20240610 | 190300 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 21 | 20240610 | 190200 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 22 | 20240610 | 190100 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 23 | 20240610 | 190000 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 24 | 20240610 | 185900 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 25 | 20240610 | 185800 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 26 | 20240610 | 185700 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 27 | 20240610 | 185600 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 28 | 20240610 | 185500 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 29 | 20240610 | 185400 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 30 | 20240610 | 185300 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 31 | 20240610 | 185200 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 32 | 20240610 | 185100 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 19453 |
| 33 | 20240610 | 185000 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 34 | 20240610 | 184900 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 35 | 20240610 | 184800 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 36 | 20240610 | 184700 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 37 | 20240610 | 184600 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 38 | 20240610 | 184500 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 39 | 20240610 | 184400 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 40 | 20240610 | 184300 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 41 | 20240610 | 184200 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 42 | 20240610 | 184100 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 43 | 20240610 | 184000 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 44 | 20240610 | 183900 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 45 | 20240610 | 183800 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 46 | 20240610 | 183700 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 47 | 20240610 | 183600 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 48 | 20240610 | 183500 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 49 | 20240610 | 183400 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 50 | 20240610 | 183300 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 51 | 20240610 | 183200 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 52 | 20240610 | 183100 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 53 | 20240610 | 183000 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 54 | 20240610 | 182900 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 55 | 20240610 | 182800 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 56 | 20240610 | 182700 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 57 | 20240610 | 182600 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 58 | 20240610 | 182500 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 59 | 20240610 | 182400 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 60 | 20240610 | 182300 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 61 | 20240610 | 182200 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 62 | 20240610 | 182100 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 19453 |
| 63 | 20240610 | 182000 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 64 | 20240610 | 181900 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 65 | 20240610 | 181800 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 66 | 20240610 | 181700 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 67 | 20240610 | 181600 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 68 | 20240610 | 181500 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 69 | 20240610 | 181400 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 70 | 20240610 | 181300 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 71 | 20240610 | 181200 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 72 | 20240610 | 181100 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 73 | 20240610 | 181000 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 74 | 20240610 | 180900 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 75 | 20240610 | 180800 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 76 | 20240610 | 180700 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 77 | 20240610 | 180600 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 78 | 20240610 | 180500 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 79 | 20240610 | 180400 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 80 | 20240610 | 180300 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 81 | 20240610 | 180200 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 82 | 20240610 | 180100 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 83 | 20240610 | 180000 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 84 | 20240610 | 175900 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 85 | 20240610 | 175800 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 86 | 20240610 | 175700 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 87 | 20240610 | 175600 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 88 | 20240610 | 175500 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 89 | 20240610 | 175400 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 90 | 20240610 | 175300 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 91 | 20240610 | 175200 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 92 | 20240610 | 175100 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 19453 |
| 93 | 20240610 | 175000 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 94 | 20240610 | 174900 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 95 | 20240610 | 174800 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 96 | 20240610 | 174700 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 97 | 20240610 | 174600 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 98 | 20240610 | 174500 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 99 | 20240610 | 174400 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 100 | 20240610 | 174300 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 101 | 20240610 | 174200 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 102 | 20240610 | 174100 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 103 | 20240610 | 174000 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 104 | 20240610 | 173900 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 105 | 20240610 | 173800 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 106 | 20240610 | 173700 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 107 | 20240610 | 173600 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 108 | 20240610 | 173500 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 109 | 20240610 | 173400 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 110 | 20240610 | 173300 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 111 | 20240610 | 173200 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 112 | 20240610 | 173100 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 113 | 20240610 | 173000 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 114 | 20240610 | 172900 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 115 | 20240610 | 172800 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 116 | 20240610 | 172700 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 117 | 20240610 | 172600 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 118 | 20240610 | 172500 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 119 | 20240610 | 172400 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 120 | 20240610 | 172300 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 121 | 20240610 | 172200 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 122 | 20240610 | 172100 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 19453 |
| 123 | 20240610 | 172000 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 124 | 20240610 | 171900 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 125 | 20240610 | 171800 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 126 | 20240610 | 171700 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 127 | 20240610 | 171600 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 128 | 20240610 | 171500 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 129 | 20240610 | 171400 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 130 | 20240610 | 171300 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 131 | 20240610 | 171200 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 132 | 20240610 | 171100 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 133 | 20240610 | 171000 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 134 | 20240610 | 170900 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 135 | 20240610 | 170800 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 136 | 20240610 | 170700 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 137 | 20240610 | 170600 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 138 | 20240610 | 170500 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 139 | 20240610 | 170400 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 140 | 20240610 | 170300 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 141 | 20240610 | 170200 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 142 | 20240610 | 170100 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 143 | 20240610 | 170000 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 144 | 20240610 | 165900 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 145 | 20240610 | 165800 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 146 | 20240610 | 165700 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 147 | 20240610 | 165600 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 148 | 20240610 | 165500 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 149 | 20240610 | 165400 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 150 | 20240610 | 165300 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 151 | 20240610 | 165200 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 152 | 20240610 | 165100 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 19453 |
| 153 | 20240610 | 165000 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 154 | 20240610 | 164900 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 155 | 20240610 | 164800 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 156 | 20240610 | 164700 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 157 | 20240610 | 164600 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 158 | 20240610 | 164500 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 159 | 20240610 | 164400 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 160 | 20240610 | 164300 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 161 | 20240610 | 164200 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 162 | 20240610 | 164100 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 163 | 20240610 | 164000 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 164 | 20240610 | 163900 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 165 | 20240610 | 163800 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 166 | 20240610 | 163700 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 167 | 20240610 | 163600 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 168 | 20240610 | 163500 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 169 | 20240610 | 163400 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 170 | 20240610 | 163300 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 171 | 20240610 | 163200 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 172 | 20240610 | 163100 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 173 | 20240610 | 163000 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 174 | 20240610 | 162900 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 175 | 20240610 | 162800 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 176 | 20240610 | 162700 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 177 | 20240610 | 162600 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 178 | 20240610 | 162500 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 179 | 20240610 | 162400 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 180 | 20240610 | 162300 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 181 | 20240610 | 162200 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 182 | 20240610 | 162100 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 19453 |
| 183 | 20240610 | 162000 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 184 | 20240610 | 161900 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 185 | 20240610 | 161800 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 186 | 20240610 | 161700 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 187 | 20240610 | 161600 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 188 | 20240610 | 161500 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 189 | 20240610 | 161400 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 190 | 20240610 | 161300 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 191 | 20240610 | 161200 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 192 | 20240610 | 161100 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 193 | 20240610 | 161000 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 194 | 20240610 | 160900 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 195 | 20240610 | 160800 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 196 | 20240610 | 160700 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 197 | 20240610 | 160600 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 198 | 20240610 | 160500 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 199 | 20240610 | 160400 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 200 | 20240610 | 160300 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 201 | 20240610 | 160200 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 202 | 20240610 | 160100 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 203 | 20240610 | 160000 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 204 | 20240610 | 155900 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 205 | 20240610 | 155800 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 206 | 20240610 | 155700 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 207 | 20240610 | 155600 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 208 | 20240610 | 155500 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 209 | 20240610 | 155400 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 210 | 20240610 | 155300 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 211 | 20240610 | 155200 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 212 | 20240610 | 155100 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 19453 |
| 213 | 20240610 | 155000 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 214 | 20240610 | 154900 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 215 | 20240610 | 154800 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 216 | 20240610 | 154700 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 217 | 20240610 | 154600 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 218 | 20240610 | 154500 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 219 | 20240610 | 154400 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 220 | 20240610 | 154300 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 221 | 20240610 | 154200 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 222 | 20240610 | 154100 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 223 | 20240610 | 154000 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 224 | 20240610 | 153900 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 225 | 20240610 | 153800 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 226 | 20240610 | 153700 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 227 | 20240610 | 153600 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 228 | 20240610 | 153500 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 229 | 20240610 | 153400 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 230 | 20240610 | 153300 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 231 | 20240610 | 153200 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 232 | 20240610 | 153100 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 233 | 20240610 | 153000 | 5057171815 | 4635 | 4635 | 4635 | 4635 | 19453 |
| 234 | 20240610 | 152900 | 4967007160 | 4640 | 4640 | 4640 | 4640 | 0 |
| 235 | 20240610 | 152800 | 4967007160 | 4640 | 4640 | 4640 | 4640 | 0 |
| 236 | 20240610 | 152700 | 4967007160 | 4640 | 4640 | 4640 | 4640 | 0 |
| 237 | 20240610 | 152600 | 4967007160 | 4640 | 4640 | 4640 | 4640 | 0 |
| 238 | 20240610 | 152500 | 4967007160 | 4640 | 4640 | 4640 | 4640 | 0 |
| 239 | 20240610 | 152400 | 4967007160 | 4640 | 4640 | 4640 | 4640 | 0 |
| 240 | 20240610 | 152300 | 4967007160 | 4640 | 4640 | 4640 | 4640 | 0 |
| 241 | 20240610 | 152200 | 4967007160 | 4640 | 4640 | 4640 | 4640 | 0 |
| 242 | 20240610 | 152100 | 4967007160 | 4640 | 4640 | 4640 | 4640 | 0 |
| 243 | 20240610 | 152000 | 4967007160 | 4640 | 4640 | 4640 | 4640 | 0 |
| 244 | 20240610 | 151900 | 4967007160 | 4640 | 4630 | 4640 | 4625 | 4711 |
| 245 | 20240610 | 151800 | 4945173190 | 4625 | 4625 | 4630 | 4625 | 1653 |
| 246 | 20240610 | 151700 | 4937527995 | 4620 | 4620 | 4625 | 4615 | 2084 |
| 247 | 20240610 | 151600 | 4927900290 | 4620 | 4610 | 4620 | 4605 | 6617 |
| 248 | 20240610 | 151500 | 4897404565 | 4610 | 4620 | 4625 | 4605 | 11168 |
| 249 | 20240610 | 151400 | 4845915850 | 4620 | 4620 | 4625 | 4620 | 2848 |
| 250 | 20240610 | 151300 | 4832757995 | 4610 | 4620 | 4625 | 4605 | 8064 |
| 251 | 20240610 | 151200 | 4795587125 | 4620 | 4640 | 4645 | 4620 | 8040 |
| 252 | 20240610 | 151100 | 4758390295 | 4645 | 4645 | 4645 | 4630 | 6439 |
| 253 | 20240610 | 151000 | 4728562920 | 4645 | 4645 | 4650 | 4630 | 7134 |
| 254 | 20240610 | 150900 | 4695485980 | 4650 | 4645 | 4650 | 4640 | 2859 |
| 255 | 20240610 | 150800 | 4682211715 | 4645 | 4640 | 4650 | 4635 | 1906 |
| 256 | 20240610 | 150700 | 4673366445 | 4640 | 4640 | 4645 | 4635 | 2250 |
| 257 | 20240610 | 150600 | 4662927150 | 4640 | 4660 | 4660 | 4640 | 3494 |
| 258 | 20240610 | 150500 | 4646705520 | 4660 | 4640 | 4665 | 4635 | 2055 |
| 259 | 20240610 | 150400 | 4637152240 | 4640 | 4640 | 4650 | 4630 | 2857 |
| 260 | 20240610 | 150300 | 4623910690 | 4640 | 4640 | 4650 | 4640 | 458 |
| 261 | 20240610 | 150200 | 4621784850 | 4650 | 4650 | 4655 | 4620 | 9410 |
| 262 | 20240610 | 150100 | 4578177930 | 4650 | 4670 | 4675 | 4650 | 6206 |
| 263 | 20240610 | 150000 | 4549250065 | 4670 | 4680 | 4680 | 4665 | 6501 |
| 264 | 20240610 | 145900 | 4518846980 | 4685 | 4690 | 4695 | 4685 | 8765 |
| 265 | 20240610 | 145800 | 4477752935 | 4690 | 4690 | 4695 | 4690 | 2835 |
| 266 | 20240610 | 145700 | 4464456090 | 4690 | 4685 | 4690 | 4680 | 9798 |
| 267 | 20240610 | 145600 | 4418544950 | 4685 | 4680 | 4685 | 4680 | 1013 |
| 268 | 20240610 | 145500 | 4413802230 | 4685 | 4680 | 4685 | 4675 | 4552 |
| 269 | 20240610 | 145400 | 4392496480 | 4680 | 4680 | 4685 | 4665 | 7321 |
| 270 | 20240610 | 145300 | 4358246035 | 4685 | 4685 | 4690 | 4665 | 17201 |
| 271 | 20240610 | 145200 | 4277827945 | 4685 | 4665 | 4695 | 4665 | 15968 |
| 272 | 20240610 | 145100 | 4203055035 | 4665 | 4660 | 4665 | 4650 | 2888 |
| 273 | 20240610 | 145000 | 4189598650 | 4660 | 4655 | 4670 | 4650 | 14337 |
| 274 | 20240610 | 144900 | 4122751130 | 4650 | 4640 | 4660 | 4640 | 5554 |
| 275 | 20240610 | 144800 | 4096913535 | 4640 | 4640 | 4645 | 4640 | 5051 |
| 276 | 20240610 | 144700 | 4073466405 | 4640 | 4645 | 4645 | 4635 | 538 |
| 277 | 20240610 | 144600 | 4070969720 | 4645 | 4640 | 4650 | 4640 | 2207 |
| 278 | 20240610 | 144500 | 4060720930 | 4640 | 4640 | 4640 | 4630 | 3689 |
| 279 | 20240610 | 144400 | 4043617655 | 4645 | 4640 | 4645 | 4640 | 3697 |
| 280 | 20240610 | 144300 | 4026461545 | 4640 | 4645 | 4650 | 4635 | 9720 |
| 281 | 20240610 | 144200 | 3981284915 | 4645 | 4635 | 4645 | 4635 | 7154 |
| 282 | 20240610 | 144100 | 3948116165 | 4640 | 4630 | 4650 | 4630 | 4469 |
| 283 | 20240610 | 144000 | 3927389870 | 4635 | 4635 | 4655 | 4630 | 24601 |
| 284 | 20240610 | 143900 | 3813247105 | 4630 | 4640 | 4640 | 4620 | 13134 |
| 285 | 20240610 | 143800 | 3752385070 | 4640 | 4635 | 4645 | 4630 | 7845 |
| 286 | 20240610 | 143700 | 3715986835 | 4635 | 4620 | 4640 | 4620 | 15010 |
| 287 | 20240610 | 143600 | 3646427290 | 4620 | 4615 | 4620 | 4615 | 3639 |
| 288 | 20240610 | 143500 | 3629615265 | 4615 | 4610 | 4625 | 4605 | 9043 |
| 289 | 20240610 | 143400 | 3587860200 | 4605 | 4605 | 4615 | 4595 | 6644 |
| 290 | 20240610 | 143300 | 3557258810 | 4610 | 4610 | 4615 | 4600 | 7375 |
| 291 | 20240610 | 143200 | 3523269885 | 4610 | 4590 | 4615 | 4590 | 7005 |
| 292 | 20240610 | 143100 | 3491042995 | 4595 | 4605 | 4610 | 4585 | 8226 |
| 293 | 20240610 | 143000 | 3453225645 | 4600 | 4585 | 4605 | 4580 | 8439 |
| 294 | 20240610 | 142900 | 3414483105 | 4590 | 4575 | 4595 | 4575 | 19360 |
| 295 | 20240610 | 142800 | 3325652165 | 4580 | 4550 | 4580 | 4550 | 16735 |
| 296 | 20240610 | 142700 | 3249282740 | 4545 | 4530 | 4545 | 4530 | 4375 |
| 297 | 20240610 | 142600 | 3229434955 | 4530 | 4520 | 4535 | 4520 | 1563 |
| 298 | 20240610 | 142500 | 3222362180 | 4525 | 4525 | 4535 | 4520 | 1172 |
| 299 | 20240610 | 142400 | 3217060625 | 4525 | 4530 | 4535 | 4525 | 1780 |
| 300 | 20240610 | 142300 | 3209005760 | 4535 | 4530 | 4535 | 4530 | 4 |
| 301 | 20240610 | 142200 | 3208987635 | 4535 | 4530 | 4535 | 4525 | 742 |
| 302 | 20240610 | 142100 | 3205628745 | 4535 | 4535 | 4535 | 4525 | 293 |
| 303 | 20240610 | 142000 | 3204301650 | 4535 | 4535 | 4535 | 4535 | 37 |
| 304 | 20240610 | 141900 | 3204133855 | 4525 | 4530 | 4530 | 4525 | 931 |
| 305 | 20240610 | 141800 | 3199917865 | 4535 | 4530 | 4535 | 4530 | 568 |
| 306 | 20240610 | 141700 | 3197344690 | 4520 | 4520 | 4530 | 4520 | 759 |
| 307 | 20240610 | 141600 | 3193913730 | 4520 | 4520 | 4530 | 4515 | 940 |
| 308 | 20240610 | 141500 | 3189662630 | 4515 | 4520 | 4535 | 4515 | 1226 |
| 309 | 20240610 | 141400 | 3184122705 | 4535 | 4525 | 4535 | 4520 | 22 |
| 310 | 20240610 | 141300 | 3184023200 | 4535 | 4530 | 4535 | 4520 | 1927 |
| 311 | 20240610 | 141200 | 3175304155 | 4530 | 4530 | 4550 | 4530 | 1148 |
| 312 | 20240610 | 141100 | 3170098630 | 4525 | 4535 | 4545 | 4525 | 4007 |
| 313 | 20240610 | 141000 | 3151942450 | 4550 | 4535 | 4550 | 4530 | 4680 |
| 314 | 20240610 | 140900 | 3130722830 | 4555 | 4545 | 4555 | 4535 | 3395 |
| 315 | 20240610 | 140800 | 3115306925 | 4545 | 4545 | 4555 | 4540 | 3552 |
| 316 | 20240610 | 140700 | 3099137515 | 4555 | 4550 | 4555 | 4535 | 3955 |
| 317 | 20240610 | 140600 | 3081157195 | 4550 | 4535 | 4550 | 4535 | 1037 |
| 318 | 20240610 | 140500 | 3076453965 | 4540 | 4555 | 4555 | 4535 | 4262 |
| 319 | 20240610 | 140400 | 3057091000 | 4555 | 4550 | 4555 | 4545 | 1204 |
| 320 | 20240610 | 140300 | 3051613900 | 4555 | 4545 | 4555 | 4545 | 6804 |
| 321 | 20240610 | 140200 | 3020667160 | 4540 | 4535 | 4540 | 4535 | 3009 |
| 322 | 20240610 | 140100 | 3007013845 | 4540 | 4540 | 4540 | 4515 | 475 |
| 323 | 20240610 | 140000 | 3004865365 | 4540 | 4520 | 4540 | 4515 | 5608 |
| 324 | 20240610 | 135900 | 2979478890 | 4525 | 4535 | 4540 | 4525 | 3485 |
| 325 | 20240610 | 135800 | 2963684280 | 4535 | 4535 | 4535 | 4535 | 218 |
| 326 | 20240610 | 135700 | 2962695650 | 4520 | 4540 | 4540 | 4520 | 1613 |
| 327 | 20240610 | 135600 | 2955401140 | 4525 | 4525 | 4540 | 4525 | 3670 |
| 328 | 20240610 | 135500 | 2938778125 | 4540 | 4545 | 4550 | 4525 | 4010 |
| 329 | 20240610 | 135400 | 2920592325 | 4555 | 4525 | 4555 | 4525 | 13294 |
| 330 | 20240610 | 135300 | 2860243395 | 4520 | 4515 | 4525 | 4515 | 5431 |
| 331 | 20240610 | 135200 | 2835682470 | 4515 | 4505 | 4515 | 4505 | 4202 |
| 332 | 20240610 | 135100 | 2816735690 | 4505 | 4500 | 4505 | 4500 | 823 |
| 333 | 20240610 | 135000 | 2813032005 | 4495 | 4485 | 4495 | 4485 | 3417 |
| 334 | 20240610 | 134900 | 2797688500 | 4495 | 4495 | 4495 | 4495 | 28 |
| 335 | 20240610 | 134800 | 2797562640 | 4485 | 4485 | 4485 | 4480 | 881 |
| 336 | 20240610 | 134700 | 2793613855 | 4480 | 4485 | 4485 | 4480 | 850 |
| 337 | 20240610 | 134600 | 2789802140 | 4490 | 4490 | 4490 | 4480 | 513 |
| 338 | 20240610 | 134500 | 2787499170 | 4500 | 4490 | 4505 | 4485 | 1796 |
| 339 | 20240610 | 134400 | 2779439670 | 4515 | 4495 | 4520 | 4490 | 3017 |
| 340 | 20240610 | 134300 | 2765856565 | 4495 | 4525 | 4525 | 4495 | 3672 |
| 341 | 20240610 | 134200 | 2749335880 | 4520 | 4505 | 4520 | 4495 | 3092 |
| 342 | 20240610 | 134100 | 2735423775 | 4510 | 4505 | 4525 | 4505 | 2066 |
| 343 | 20240610 | 134000 | 2726115855 | 4510 | 4515 | 4530 | 4510 | 3538 |
| 344 | 20240610 | 133900 | 2710156530 | 4530 | 4530 | 4530 | 4510 | 1149 |
| 345 | 20240610 | 133800 | 2704965360 | 4530 | 4530 | 4535 | 4520 | 4690 |
| 346 | 20240610 | 133700 | 2683729480 | 4530 | 4525 | 4530 | 4520 | 4725 |
| 347 | 20240610 | 133600 | 2662343265 | 4520 | 4525 | 4525 | 4515 | 271 |
| 348 | 20240610 | 133500 | 2661118440 | 4510 | 4525 | 4530 | 4510 | 1425 |
| 349 | 20240610 | 133400 | 2654673070 | 4525 | 4510 | 4525 | 4500 | 3967 |
| 350 | 20240610 | 133300 | 2636757180 | 4510 | 4505 | 4515 | 4505 | 510 |
| 351 | 20240610 | 133200 | 2634457040 | 4505 | 4515 | 4515 | 4500 | 1009 |
| 352 | 20240610 | 133100 | 2629909475 | 4515 | 4515 | 4515 | 4500 | 2110 |
| 353 | 20240610 | 133000 | 2620412585 | 4515 | 4510 | 4520 | 4500 | 4258 |
| 354 | 20240610 | 132900 | 2601195870 | 4515 | 4510 | 4525 | 4510 | 7138 |
| 355 | 20240610 | 132800 | 2568951765 | 4505 | 4495 | 4505 | 4485 | 1977 |
| 356 | 20240610 | 132700 | 2560059495 | 4485 | 4485 | 4505 | 4485 | 3466 |
| 357 | 20240610 | 132600 | 2544468775 | 4510 | 4475 | 4510 | 4475 | 5308 |
| 358 | 20240610 | 132500 | 2520593145 | 4475 | 4490 | 4490 | 4475 | 535 |
| 359 | 20240610 | 132400 | 2518197595 | 4480 | 4465 | 4480 | 4465 | 396 |
| 360 | 20240610 | 132300 | 2516423975 | 4470 | 4475 | 4475 | 4470 | 778 |
| 361 | 20240610 | 132200 | 2512944095 | 4480 | 4480 | 4480 | 4480 | 35 |
| 362 | 20240610 | 132100 | 2512787295 | 4480 | 4485 | 4485 | 4470 | 3268 |
| 363 | 20240610 | 132000 | 2498147005 | 4495 | 4500 | 4500 | 4490 | 845 |
| 364 | 20240610 | 131900 | 2494349750 | 4500 | 4480 | 4505 | 4480 | 7504 |
| 365 | 20240610 | 131800 | 2460582750 | 4470 | 4460 | 4510 | 4460 | 9887 |
| 366 | 20240610 | 131700 | 2416238310 | 4455 | 4455 | 4455 | 4450 | 1885 |
| 367 | 20240610 | 131600 | 2407842945 | 4450 | 4450 | 4450 | 4450 | 863 |
| 368 | 20240610 | 131500 | 2404002595 | 4455 | 4455 | 4455 | 4455 | 44 |
| 369 | 20240610 | 131400 | 2403806575 | 4455 | 4450 | 4455 | 4450 | 367 |
| 370 | 20240610 | 131300 | 2402173065 | 4445 | 4440 | 4445 | 4440 | 2308 |
| 371 | 20240610 | 131200 | 2391920430 | 4440 | 4440 | 4440 | 4440 | 1 |
| 372 | 20240610 | 131100 | 2391915990 | 4440 | 4435 | 4440 | 4435 | 507 |
| 373 | 20240610 | 131000 | 2389667310 | 4435 | 4445 | 4445 | 4435 | 1803 |
| 374 | 20240610 | 130900 | 2381661410 | 4445 | 4445 | 4445 | 4445 | 1626 |
| 375 | 20240610 | 130800 | 2374433840 | 4440 | 4440 | 4440 | 4440 | 500 |
| 376 | 20240610 | 130700 | 2372213840 | 4440 | 4440 | 4440 | 4440 | 429 |
| 377 | 20240610 | 130600 | 2370309080 | 4440 | 4440 | 4440 | 4440 | 0 |
| 378 | 20240610 | 130500 | 2370309080 | 4440 | 4435 | 4440 | 4435 | 548 |
| 379 | 20240610 | 130400 | 2367876115 | 4435 | 4435 | 4435 | 4435 | 1235 |
| 380 | 20240610 | 130300 | 2362398890 | 4440 | 4450 | 4450 | 4440 | 1303 |
| 381 | 20240610 | 130200 | 2356611460 | 4450 | 4445 | 4450 | 4445 | 2911 |
| 382 | 20240610 | 130100 | 2343665560 | 4445 | 4445 | 4445 | 4445 | 100 |
| 383 | 20240610 | 130000 | 2343221060 | 4445 | 4445 | 4445 | 4445 | 0 |
| 384 | 20240610 | 125900 | 2343221060 | 4445 | 4450 | 4455 | 4445 | 770 |
| 385 | 20240610 | 125800 | 2339796875 | 4450 | 4450 | 4450 | 4445 | 738 |
| 386 | 20240610 | 125700 | 2336515085 | 4445 | 4440 | 4445 | 4440 | 272 |
| 387 | 20240610 | 125600 | 2335306590 | 4440 | 4440 | 4440 | 4440 | 34 |
| 388 | 20240610 | 125500 | 2335155630 | 4435 | 4445 | 4445 | 4435 | 1686 |
| 389 | 20240610 | 125400 | 2327669380 | 4445 | 4440 | 4445 | 4440 | 511 |
| 390 | 20240610 | 125300 | 2325400535 | 4445 | 4445 | 4445 | 4445 | 1721 |
| 391 | 20240610 | 125200 | 2317750690 | 4440 | 4440 | 4440 | 4440 | 216 |
| 392 | 20240610 | 125100 | 2316791650 | 4435 | 4435 | 4440 | 4435 | 446 |
| 393 | 20240610 | 125000 | 2314812505 | 4435 | 4435 | 4435 | 4435 | 41 |
| 394 | 20240610 | 124900 | 2314630670 | 4440 | 4440 | 4440 | 4440 | 225 |
| 395 | 20240610 | 124800 | 2313631670 | 4440 | 4440 | 4440 | 4435 | 679 |
| 396 | 20240610 | 124700 | 2310617355 | 4440 | 4430 | 4440 | 4430 | 95 |
| 397 | 20240610 | 124600 | 2310195985 | 4435 | 4435 | 4435 | 4430 | 1002 |
| 398 | 20240610 | 124500 | 2305752120 | 4430 | 4420 | 4430 | 4420 | 2058 |
| 399 | 20240610 | 124400 | 2296655255 | 4425 | 4425 | 4425 | 4420 | 4 |
| 400 | 20240610 | 124300 | 2296637565 | 4420 | 4425 | 4425 | 4420 | 459 |
| 401 | 20240610 | 124200 | 2294606495 | 4430 | 4425 | 4430 | 4425 | 98 |
| 402 | 20240610 | 124100 | 2294172455 | 4420 | 4430 | 4430 | 4420 | 2 |
| 403 | 20240610 | 124000 | 2294163605 | 4430 | 4425 | 4430 | 4420 | 2170 |
| 404 | 20240610 | 123900 | 2284570605 | 4430 | 4425 | 4430 | 4425 | 615 |
| 405 | 20240610 | 123800 | 2281846725 | 4420 | 4420 | 4420 | 4420 | 91 |
| 406 | 20240610 | 123700 | 2281444505 | 4420 | 4420 | 4420 | 4420 | 10 |
| 407 | 20240610 | 123600 | 2281400305 | 4420 | 4420 | 4420 | 4420 | 470 |
| 408 | 20240610 | 123500 | 2279322905 | 4425 | 4425 | 4425 | 4425 | 40 |
| 409 | 20240610 | 123400 | 2279145905 | 4425 | 4420 | 4425 | 4420 | 204 |
| 410 | 20240610 | 123300 | 2278244220 | 4420 | 4420 | 4420 | 4420 | 3 |
| 411 | 20240610 | 123200 | 2278230960 | 4420 | 4425 | 4425 | 4420 | 530 |
| 412 | 20240610 | 123100 | 2275888310 | 4430 | 4430 | 4430 | 4420 | 395 |
| 413 | 20240610 | 123000 | 2274142095 | 4430 | 4435 | 4435 | 4430 | 1164 |
| 414 | 20240610 | 122900 | 2268985485 | 4435 | 4435 | 4435 | 4430 | 44 |
| 415 | 20240610 | 122800 | 2268790350 | 4430 | 4430 | 4435 | 4430 | 610 |
| 416 | 20240610 | 122700 | 2266088000 | 4430 | 4430 | 4435 | 4425 | 1480 |
| 417 | 20240610 | 122600 | 2259535945 | 4430 | 4430 | 4430 | 4430 | 13 |
| 418 | 20240610 | 122500 | 2259478355 | 4425 | 4425 | 4430 | 4425 | 162 |
| 419 | 20240610 | 122400 | 2258761500 | 4425 | 4425 | 4430 | 4425 | 649 |
| 420 | 20240610 | 122300 | 2255889400 | 4430 | 4425 | 4430 | 4425 | 563 |
| 421 | 20240610 | 122200 | 2253396765 | 4425 | 4420 | 4425 | 4420 | 357 |
| 422 | 20240610 | 122100 | 2251818700 | 4420 | 4420 | 4420 | 4420 | 427 |
| 423 | 20240610 | 122000 | 2249931360 | 4420 | 4410 | 4420 | 4410 | 842 |
| 424 | 20240610 | 121900 | 2246216810 | 4420 | 4410 | 4420 | 4410 | 524 |
| 425 | 20240610 | 121800 | 2243905915 | 4410 | 4405 | 4410 | 4405 | 919 |
| 426 | 20240610 | 121700 | 2239854015 | 4405 | 4405 | 4405 | 4405 | 880 |
| 427 | 20240610 | 121600 | 2235977615 | 4405 | 4410 | 4410 | 4405 | 414 |
| 428 | 20240610 | 121500 | 2234151905 | 4410 | 4410 | 4410 | 4410 | 2016 |
| 429 | 20240610 | 121400 | 2225261345 | 4410 | 4410 | 4415 | 4410 | 2305 |
| 430 | 20240610 | 121300 | 2215094895 | 4410 | 4410 | 4410 | 4410 | 225 |
| 431 | 20240610 | 121200 | 2214102645 | 4410 | 4410 | 4410 | 4410 | 2611 |
| 432 | 20240610 | 121100 | 2202588135 | 4410 | 4405 | 4410 | 4405 | 3282 |
| 433 | 20240610 | 121000 | 2188118225 | 4410 | 4415 | 4415 | 4410 | 2424 |
| 434 | 20240610 | 120900 | 2177428380 | 4410 | 4410 | 4410 | 4410 | 1316 |
| 435 | 20240610 | 120800 | 2171624820 | 4415 | 4415 | 4415 | 4415 | 0 |
| 436 | 20240610 | 120700 | 2171624820 | 4415 | 4420 | 4420 | 4410 | 2018 |
| 437 | 20240610 | 120600 | 2162725425 | 4420 | 4420 | 4420 | 4410 | 133 |
| 438 | 20240610 | 120500 | 2162138205 | 4405 | 4405 | 4405 | 4405 | 1000 |
| 439 | 20240610 | 120400 | 2157733205 | 4405 | 4405 | 4405 | 4405 | 100 |
| 440 | 20240610 | 120300 | 2157292705 | 4405 | 4410 | 4415 | 4405 | 4018 |
| 441 | 20240610 | 120200 | 2139590065 | 4415 | 4420 | 4420 | 4415 | 431 |
| 442 | 20240610 | 120100 | 2137687195 | 4420 | 4420 | 4420 | 4420 | 1100 |
| 443 | 20240610 | 120000 | 2132825195 | 4420 | 4415 | 4420 | 4415 | 2 |
| 444 | 20240610 | 115900 | 2132816360 | 4420 | 4420 | 4420 | 4410 | 922 |
| 445 | 20240610 | 115800 | 2128747025 | 4420 | 4420 | 4420 | 4420 | 289 |
| 446 | 20240610 | 115700 | 2127469645 | 4415 | 4420 | 4420 | 4415 | 329 |
| 447 | 20240610 | 115600 | 2126015695 | 4420 | 4420 | 4420 | 4420 | 707 |
| 448 | 20240610 | 115500 | 2122890755 | 4420 | 4425 | 4425 | 4420 | 55 |
| 449 | 20240610 | 115400 | 2122647430 | 4420 | 4420 | 4420 | 4420 | 641 |
| 450 | 20240610 | 115300 | 2119814210 | 4425 | 4425 | 4425 | 4425 | 350 |
| 451 | 20240610 | 115200 | 2118265460 | 4425 | 4425 | 4425 | 4425 | 414 |
| 452 | 20240610 | 115100 | 2116433510 | 4425 | 4425 | 4425 | 4425 | 1 |
| 453 | 20240610 | 115000 | 2116429085 | 4420 | 4425 | 4425 | 4420 | 56 |
| 454 | 20240610 | 114900 | 2116181550 | 4420 | 4425 | 4425 | 4420 | 165 |
| 455 | 20240610 | 114800 | 2115451750 | 4425 | 4425 | 4425 | 4420 | 320 |
| 456 | 20240610 | 114700 | 2114037250 | 4420 | 4420 | 4420 | 4420 | 99 |
| 457 | 20240610 | 114600 | 2113599670 | 4415 | 4415 | 4415 | 4415 | 34 |
| 458 | 20240610 | 114500 | 2113449560 | 4415 | 4415 | 4420 | 4410 | 1285 |
| 459 | 20240610 | 114400 | 2107778250 | 4410 | 4415 | 4415 | 4410 | 100 |
| 460 | 20240610 | 114300 | 2107337185 | 4415 | 4415 | 4415 | 4415 | 165 |
| 461 | 20240610 | 114200 | 2106608710 | 4415 | 4415 | 4415 | 4415 | 13 |
| 462 | 20240610 | 114100 | 2106551315 | 4415 | 4410 | 4415 | 4405 | 298 |
| 463 | 20240610 | 114000 | 2105238490 | 4410 | 4410 | 4410 | 4410 | 10 |
| 464 | 20240610 | 113900 | 2105194390 | 4410 | 4405 | 4410 | 4400 | 3016 |
| 465 | 20240610 | 113800 | 2091913830 | 4410 | 4410 | 4410 | 4405 | 1240 |
| 466 | 20240610 | 113700 | 2086445925 | 4410 | 4410 | 4410 | 4410 | 0 |
| 467 | 20240610 | 113600 | 2086445925 | 4410 | 4420 | 4420 | 4410 | 2397 |
| 468 | 20240610 | 113500 | 2075874785 | 4415 | 4410 | 4420 | 4410 | 239 |
| 469 | 20240610 | 113400 | 2074820635 | 4410 | 4410 | 4410 | 4410 | 104 |
| 470 | 20240610 | 113300 | 2074361995 | 4415 | 4410 | 4415 | 4410 | 850 |
| 471 | 20240610 | 113200 | 2070610995 | 4410 | 4410 | 4410 | 4410 | 1050 |
| 472 | 20240610 | 113100 | 2065980495 | 4410 | 4425 | 4425 | 4410 | 2109 |
| 473 | 20240610 | 113000 | 2056671670 | 4425 | 4420 | 4425 | 4420 | 720 |
| 474 | 20240610 | 112900 | 2053489170 | 4420 | 4425 | 4425 | 4420 | 422 |
| 475 | 20240610 | 112800 | 2051623125 | 4425 | 4420 | 4425 | 4420 | 207 |
| 476 | 20240610 | 112700 | 2050707185 | 4420 | 4420 | 4420 | 4420 | 1145 |
| 477 | 20240610 | 112600 | 2045646285 | 4415 | 4410 | 4415 | 4410 | 1317 |
| 478 | 20240610 | 112500 | 2039832030 | 4405 | 4405 | 4405 | 4405 | 1000 |
| 479 | 20240610 | 112400 | 2035427030 | 4400 | 4395 | 4400 | 4395 | 750 |
| 480 | 20240610 | 112300 | 2032127225 | 4400 | 4400 | 4400 | 4400 | 1898 |
| 481 | 20240610 | 112200 | 2023776025 | 4405 | 4405 | 4405 | 4400 | 162 |
| 482 | 20240610 | 112100 | 2023062965 | 4410 | 4410 | 4410 | 4410 | 7 |
| 483 | 20240610 | 112000 | 2023032095 | 4410 | 4410 | 4410 | 4395 | 2665 |
| 484 | 20240610 | 111900 | 2011307270 | 4410 | 4400 | 4415 | 4400 | 286 |
| 485 | 20240610 | 111800 | 2010046710 | 4395 | 4395 | 4395 | 4390 | 3482 |
| 486 | 20240610 | 111700 | 1994750150 | 4390 | 4395 | 4395 | 4390 | 290 |
| 487 | 20240610 | 111600 | 1993477000 | 4390 | 4395 | 4395 | 4390 | 1672 |
| 488 | 20240610 | 111500 | 1986136650 | 4395 | 4395 | 4395 | 4390 | 537 |
| 489 | 20240610 | 111400 | 1983776545 | 4395 | 4395 | 4395 | 4390 | 1485 |
| 490 | 20240610 | 111300 | 1977253520 | 4395 | 4395 | 4395 | 4395 | 2094 |
| 491 | 20240610 | 111200 | 1968050390 | 4395 | 4405 | 4405 | 4395 | 755 |
| 492 | 20240610 | 111100 | 1964731940 | 4400 | 4400 | 4400 | 4400 | 795 |
| 493 | 20240610 | 111000 | 1961233940 | 4400 | 4395 | 4400 | 4395 | 436 |
| 494 | 20240610 | 110900 | 1959317715 | 4400 | 4400 | 4400 | 4400 | 37 |
| 495 | 20240610 | 110800 | 1959154915 | 4400 | 4405 | 4405 | 4400 | 3746 |
| 496 | 20240610 | 110700 | 1942667000 | 4410 | 4415 | 4415 | 4410 | 13 |
| 497 | 20240610 | 110600 | 1942609665 | 4400 | 4415 | 4415 | 4400 | 110 |
| 498 | 20240610 | 110500 | 1942125315 | 4405 | 4395 | 4415 | 4395 | 643 |
| 499 | 20240610 | 110400 | 1939295920 | 4410 | 4410 | 4410 | 4410 | 737 |
| 500 | 20240610 | 110300 | 1936045750 | 4400 | 4395 | 4400 | 4390 | 5735 |
| 501 | 20240610 | 110200 | 1910852390 | 4390 | 4400 | 4400 | 4390 | 3333 |
| 502 | 20240610 | 110100 | 1896210390 | 4400 | 4410 | 4410 | 4400 | 1643 |
| 503 | 20240610 | 110000 | 1888980975 | 4405 | 4395 | 4405 | 4390 | 10030 |
| 504 | 20240610 | 105900 | 1844914430 | 4400 | 4420 | 4420 | 4400 | 5082 |
| 505 | 20240610 | 105800 | 1822550930 | 4415 | 4415 | 4420 | 4400 | 3849 |
| 506 | 20240610 | 105700 | 1805606745 | 4420 | 4415 | 4420 | 4405 | 8659 |
| 507 | 20240610 | 105600 | 1767446085 | 4410 | 4425 | 4440 | 4410 | 3858 |
| 508 | 20240610 | 105500 | 1750398160 | 4420 | 4430 | 4430 | 4420 | 341 |
| 509 | 20240610 | 105400 | 1748889790 | 4425 | 4415 | 4425 | 4415 | 4431 |
| 510 | 20240610 | 105300 | 1729316960 | 4415 | 4415 | 4415 | 4410 | 2272 |
| 511 | 20240610 | 105200 | 1719286090 | 4415 | 4420 | 4420 | 4415 | 218 |
| 512 | 20240610 | 105100 | 1718322545 | 4420 | 4420 | 4425 | 4420 | 460 |
| 513 | 20240610 | 105000 | 1716289095 | 4420 | 4420 | 4425 | 4420 | 118 |
| 514 | 20240610 | 104900 | 1715766970 | 4420 | 4420 | 4420 | 4410 | 1065 |
| 515 | 20240610 | 104800 | 1711059700 | 4420 | 4410 | 4425 | 4410 | 1047 |
| 516 | 20240610 | 104700 | 1706432500 | 4410 | 4430 | 4430 | 4405 | 10478 |
| 517 | 20240610 | 104600 | 1660203535 | 4425 | 4425 | 4430 | 4425 | 1320 |
| 518 | 20240610 | 104500 | 1654360035 | 4425 | 4425 | 4445 | 4425 | 817 |
| 519 | 20240610 | 104400 | 1650744555 | 4425 | 4430 | 4430 | 4425 | 377 |
| 520 | 20240610 | 104300 | 1649074460 | 4425 | 4425 | 4425 | 4420 | 470 |
| 521 | 20240610 | 104200 | 1646994720 | 4425 | 4420 | 4430 | 4420 | 820 |
| 522 | 20240610 | 104100 | 1643366055 | 4430 | 4425 | 4445 | 4415 | 14366 |
| 523 | 20240610 | 104000 | 1579795460 | 4445 | 4425 | 4445 | 4425 | 3 |
| 524 | 20240610 | 103900 | 1579782165 | 4425 | 4425 | 4445 | 4425 | 9903 |
| 525 | 20240610 | 103800 | 1535961180 | 4425 | 4430 | 4430 | 4425 | 1066 |
| 526 | 20240610 | 103700 | 1531243370 | 4445 | 4430 | 4445 | 4430 | 170 |
| 527 | 20240610 | 103600 | 1530487750 | 4430 | 4435 | 4435 | 4430 | 2899 |
| 528 | 20240610 | 103500 | 1517644015 | 4440 | 4445 | 4445 | 4435 | 3677 |
| 529 | 20240610 | 103400 | 1501301950 | 4450 | 4445 | 4460 | 4445 | 526 |
| 530 | 20240610 | 103300 | 1498963050 | 4460 | 4450 | 4460 | 4450 | 271 |
| 531 | 20240610 | 103200 | 1497756880 | 4450 | 4450 | 4450 | 4440 | 4840 |
| 532 | 20240610 | 103100 | 1476253705 | 4465 | 4450 | 4465 | 4450 | 340 |
| 533 | 20240610 | 103000 | 1474738625 | 4455 | 4450 | 4455 | 4450 | 300 |
| 534 | 20240610 | 102900 | 1473403480 | 4440 | 4450 | 4450 | 4440 | 92 |
| 535 | 20240610 | 102800 | 1472994725 | 4450 | 4440 | 4450 | 4440 | 1154 |
| 536 | 20240610 | 102700 | 1467870605 | 4440 | 4435 | 4455 | 4435 | 400 |
| 537 | 20240610 | 102600 | 1466095715 | 4440 | 4435 | 4440 | 4430 | 3990 |
| 538 | 20240610 | 102500 | 1448413580 | 4435 | 4435 | 4435 | 4425 | 304 |
| 539 | 20240610 | 102400 | 1447068340 | 4425 | 4425 | 4440 | 4420 | 525 |
| 540 | 20240610 | 102300 | 1444741355 | 4420 | 4425 | 4445 | 4420 | 4370 |
| 541 | 20240610 | 102200 | 1425345695 | 4425 | 4430 | 4430 | 4410 | 19901 |
| 542 | 20240610 | 102100 | 1337429855 | 4425 | 4440 | 4440 | 4425 | 9273 |
| 543 | 20240610 | 102000 | 1296332165 | 4445 | 4450 | 4450 | 4440 | 8928 |
| 544 | 20240610 | 101900 | 1256655945 | 4455 | 4460 | 4460 | 4455 | 127 |
| 545 | 20240610 | 101800 | 1256090110 | 4455 | 4455 | 4455 | 4455 | 2 |
| 546 | 20240610 | 101700 | 1256081200 | 4450 | 4450 | 4450 | 4450 | 358 |
| 547 | 20240610 | 101600 | 1254488100 | 4450 | 4445 | 4450 | 4445 | 164 |
| 548 | 20240610 | 101500 | 1253758305 | 4440 | 4445 | 4445 | 4440 | 14908 |
| 549 | 20240610 | 101400 | 1187542485 | 4450 | 4465 | 4465 | 4445 | 2784 |
| 550 | 20240610 | 101300 | 1175159985 | 4465 | 4450 | 4465 | 4450 | 48 |
| 551 | 20240610 | 101200 | 1174945720 | 4450 | 4465 | 4465 | 4450 | 155 |
| 552 | 20240610 | 101100 | 1174255805 | 4465 | 4455 | 4470 | 4450 | 4299 |
| 553 | 20240610 | 101000 | 1155115235 | 4460 | 4470 | 4470 | 4460 | 213 |
| 554 | 20240610 | 100900 | 1154165125 | 4460 | 4460 | 4475 | 4450 | 8101 |
| 555 | 20240610 | 100800 | 1118080780 | 4460 | 4480 | 4480 | 4455 | 3185 |
| 556 | 20240610 | 100700 | 1103881175 | 4460 | 4480 | 4480 | 4460 | 2457 |
| 557 | 20240610 | 100600 | 1092920130 | 4470 | 4480 | 4485 | 4470 | 1979 |
| 558 | 20240610 | 100500 | 1084058245 | 4485 | 4475 | 4490 | 4470 | 5100 |
| 559 | 20240610 | 100400 | 1061256210 | 4475 | 4485 | 4485 | 4475 | 2400 |
| 560 | 20240610 | 100300 | 1050508550 | 4480 | 4485 | 4485 | 4480 | 966 |
| 561 | 20240610 | 100200 | 1046180375 | 4485 | 4485 | 4485 | 4485 | 2 |
| 562 | 20240610 | 100100 | 1046171405 | 4500 | 4500 | 4500 | 4500 | 100 |
| 563 | 20240610 | 100000 | 1045721405 | 4500 | 4480 | 4500 | 4475 | 3393 |
| 564 | 20240610 | 095900 | 1030518530 | 4480 | 4480 | 4480 | 4480 | 34 |
| 565 | 20240610 | 095800 | 1030366210 | 4475 | 4485 | 4485 | 4475 | 2004 |
| 566 | 20240610 | 095700 | 1021387005 | 4490 | 4505 | 4505 | 4480 | 4111 |
| 567 | 20240610 | 095600 | 1002954770 | 4490 | 4495 | 4510 | 4490 | 677 |
| 568 | 20240610 | 095500 | 999914315 | 4495 | 4500 | 4515 | 4495 | 430 |
| 569 | 20240610 | 095400 | 997976230 | 4520 | 4490 | 4520 | 4490 | 2465 |
| 570 | 20240610 | 095300 | 986903070 | 4520 | 4510 | 4530 | 4495 | 5924 |
| 571 | 20240610 | 095200 | 960235295 | 4510 | 4525 | 4530 | 4510 | 3002 |
| 572 | 20240610 | 095100 | 946645090 | 4525 | 4525 | 4525 | 4500 | 30 |
| 573 | 20240610 | 095000 | 946509415 | 4515 | 4510 | 4525 | 4510 | 557 |
| 574 | 20240610 | 094900 | 943996130 | 4500 | 4510 | 4510 | 4500 | 326 |
| 575 | 20240610 | 094800 | 942529060 | 4510 | 4500 | 4510 | 4500 | 16 |
| 576 | 20240610 | 094700 | 942457050 | 4520 | 4500 | 4520 | 4495 | 3533 |
| 577 | 20240610 | 094600 | 926544715 | 4525 | 4505 | 4525 | 4505 | 590 |
| 578 | 20240610 | 094500 | 923886475 | 4505 | 4505 | 4505 | 4505 | 573 |
| 579 | 20240610 | 094400 | 921305110 | 4505 | 4535 | 4535 | 4505 | 2850 |
| 580 | 20240610 | 094300 | 908407560 | 4535 | 4530 | 4535 | 4510 | 2236 |
| 581 | 20240610 | 094200 | 898281790 | 4530 | 4515 | 4545 | 4510 | 7298 |
| 582 | 20240610 | 094100 | 865345475 | 4520 | 4525 | 4550 | 4520 | 5420 |
| 583 | 20240610 | 094000 | 840838210 | 4535 | 4540 | 4540 | 4530 | 3450 |
| 584 | 20240610 | 093900 | 825203950 | 4540 | 4540 | 4555 | 4535 | 522 |
| 585 | 20240610 | 093800 | 822831935 | 4540 | 4535 | 4540 | 4535 | 1000 |
| 586 | 20240610 | 093700 | 818294435 | 4535 | 4545 | 4550 | 4535 | 3678 |
| 587 | 20240610 | 093600 | 801566325 | 4550 | 4540 | 4555 | 4525 | 2555 |
| 588 | 20240610 | 093500 | 789977755 | 4555 | 4550 | 4555 | 4545 | 165 |
| 589 | 20240610 | 093400 | 789226505 | 4555 | 4560 | 4560 | 4540 | 131 |
| 590 | 20240610 | 093300 | 788630805 | 4560 | 4540 | 4560 | 4540 | 3993 |
| 591 | 20240610 | 093200 | 770436705 | 4545 | 4520 | 4555 | 4520 | 1151 |
| 592 | 20240610 | 093100 | 765216285 | 4540 | 4555 | 4555 | 4520 | 8568 |
| 593 | 20240610 | 093000 | 726404620 | 4560 | 4510 | 4560 | 4510 | 13870 |
| 594 | 20240610 | 092900 | 663513010 | 4530 | 4515 | 4530 | 4515 | 529 |
| 595 | 20240610 | 092800 | 661121075 | 4530 | 4530 | 4530 | 4510 | 488 |
| 596 | 20240610 | 092700 | 658910495 | 4510 | 4500 | 4530 | 4500 | 1027 |
| 597 | 20240610 | 092600 | 654280385 | 4500 | 4525 | 4525 | 4500 | 2081 |
| 598 | 20240610 | 092500 | 644891420 | 4530 | 4515 | 4530 | 4510 | 462 |
| 599 | 20240610 | 092400 | 642805270 | 4515 | 4505 | 4515 | 4505 | 2097 |
| 600 | 20240610 | 092300 | 633347445 | 4505 | 4505 | 4515 | 4500 | 876 |
| 601 | 20240610 | 092200 | 629402565 | 4505 | 4505 | 4515 | 4505 | 136 |
| 602 | 20240610 | 092100 | 628789845 | 4515 | 4515 | 4515 | 4500 | 282 |
| 603 | 20240610 | 092000 | 627519485 | 4525 | 4530 | 4535 | 4515 | 4043 |
| 604 | 20240610 | 091900 | 609244065 | 4530 | 4540 | 4540 | 4525 | 370 |
| 605 | 20240610 | 091800 | 607569590 | 4540 | 4545 | 4545 | 4530 | 366 |
| 606 | 20240610 | 091700 | 605908730 | 4530 | 4530 | 4550 | 4515 | 2303 |
| 607 | 20240610 | 091600 | 595471000 | 4530 | 4485 | 4530 | 4485 | 1501 |
| 608 | 20240610 | 091500 | 588678760 | 4490 | 4500 | 4510 | 4490 | 5546 |
| 609 | 20240610 | 091400 | 563736965 | 4500 | 4500 | 4500 | 4500 | 176 |
| 610 | 20240610 | 091300 | 562944965 | 4495 | 4510 | 4515 | 4490 | 2921 |
| 611 | 20240610 | 091200 | 549801900 | 4515 | 4525 | 4525 | 4510 | 540 |
| 612 | 20240610 | 091100 | 547364155 | 4520 | 4545 | 4560 | 4520 | 8614 |
| 613 | 20240610 | 091000 | 508324070 | 4560 | 4545 | 4585 | 4540 | 8471 |
| 614 | 20240610 | 090900 | 469716595 | 4545 | 4545 | 4545 | 4525 | 5405 |
| 615 | 20240610 | 090800 | 445204415 | 4545 | 4535 | 4550 | 4520 | 5406 |
| 616 | 20240610 | 090700 | 420653765 | 4535 | 4525 | 4535 | 4505 | 1539 |
| 617 | 20240610 | 090600 | 413685730 | 4530 | 4500 | 4530 | 4500 | 1129 |
| 618 | 20240610 | 090500 | 408573945 | 4495 | 4495 | 4495 | 4495 | 160 |
| 619 | 20240610 | 090400 | 407854745 | 4510 | 4450 | 4550 | 4450 | 5873 |
| 620 | 20240610 | 090300 | 381337440 | 4450 | 4445 | 4485 | 4440 | 13829 |
| 621 | 20240610 | 090200 | 319661370 | 4440 | 4460 | 4480 | 4440 | 5478 |
| 622 | 20240610 | 090100 | 295286295 | 4460 | 4480 | 4500 | 4435 | 25639 |
| 623 | 20240610 | 090000 | 180980230 | 4485 | 4480 | 4520 | 4480 | 39908 |