30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 185700 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 24707 |
| 3 | 20240621 | 185600 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 4 | 20240621 | 185500 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 5 | 20240621 | 185400 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 6 | 20240621 | 185300 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 7 | 20240621 | 185200 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 8 | 20240621 | 185100 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 9 | 20240621 | 185000 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 10 | 20240621 | 184900 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 11 | 20240621 | 184800 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 12 | 20240621 | 184700 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 13 | 20240621 | 184600 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 14 | 20240621 | 184500 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 15 | 20240621 | 184400 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 16 | 20240621 | 184300 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 17 | 20240621 | 184200 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 18 | 20240621 | 184100 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 19 | 20240621 | 184000 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 20 | 20240621 | 183900 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 21 | 20240621 | 183800 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 22 | 20240621 | 183700 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 23 | 20240621 | 183600 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 24 | 20240621 | 183500 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 25 | 20240621 | 183400 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 26 | 20240621 | 183300 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 27 | 20240621 | 183200 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 28 | 20240621 | 183100 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 29 | 20240621 | 183000 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 30 | 20240621 | 182900 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 31 | 20240621 | 182800 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 32 | 20240621 | 182700 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 24707 |
| 33 | 20240621 | 182600 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 34 | 20240621 | 182500 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 35 | 20240621 | 182400 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 36 | 20240621 | 182300 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 37 | 20240621 | 182200 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 38 | 20240621 | 182100 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 39 | 20240621 | 182000 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 40 | 20240621 | 181900 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 41 | 20240621 | 181800 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 42 | 20240621 | 181700 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 43 | 20240621 | 181600 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 44 | 20240621 | 181500 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 45 | 20240621 | 181400 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 46 | 20240621 | 181300 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 47 | 20240621 | 181200 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 48 | 20240621 | 181100 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 49 | 20240621 | 181000 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 50 | 20240621 | 180900 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 51 | 20240621 | 180800 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 52 | 20240621 | 180700 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 53 | 20240621 | 180600 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 54 | 20240621 | 180500 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 55 | 20240621 | 180400 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 56 | 20240621 | 180300 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 57 | 20240621 | 180200 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 58 | 20240621 | 180100 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 59 | 20240621 | 180000 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 60 | 20240621 | 175900 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 61 | 20240621 | 175800 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 62 | 20240621 | 175700 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 24707 |
| 63 | 20240621 | 175600 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 64 | 20240621 | 175500 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 65 | 20240621 | 175400 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 66 | 20240621 | 175300 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 67 | 20240621 | 175200 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 68 | 20240621 | 175100 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 69 | 20240621 | 175000 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 70 | 20240621 | 174900 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 71 | 20240621 | 174800 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 72 | 20240621 | 174700 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 73 | 20240621 | 174600 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 74 | 20240621 | 174500 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 75 | 20240621 | 174400 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 76 | 20240621 | 174300 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 77 | 20240621 | 174200 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 78 | 20240621 | 174100 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 79 | 20240621 | 174000 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 80 | 20240621 | 173900 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 81 | 20240621 | 173800 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 82 | 20240621 | 173700 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 83 | 20240621 | 173600 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 84 | 20240621 | 173500 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 85 | 20240621 | 173400 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 86 | 20240621 | 173300 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 87 | 20240621 | 173200 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 88 | 20240621 | 173100 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 89 | 20240621 | 173000 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 90 | 20240621 | 172900 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 91 | 20240621 | 172800 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 92 | 20240621 | 172700 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 24707 |
| 93 | 20240621 | 172600 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 94 | 20240621 | 172500 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 95 | 20240621 | 172400 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 96 | 20240621 | 172300 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 97 | 20240621 | 172200 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 98 | 20240621 | 172100 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 99 | 20240621 | 172000 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 100 | 20240621 | 171900 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 101 | 20240621 | 171800 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 102 | 20240621 | 171700 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 103 | 20240621 | 171600 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 104 | 20240621 | 171500 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 105 | 20240621 | 171400 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 106 | 20240621 | 171300 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 107 | 20240621 | 171200 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 108 | 20240621 | 171100 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 109 | 20240621 | 171000 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 110 | 20240621 | 170900 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 111 | 20240621 | 170800 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 112 | 20240621 | 170700 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 113 | 20240621 | 170600 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 114 | 20240621 | 170500 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 115 | 20240621 | 170400 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 116 | 20240621 | 170300 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 117 | 20240621 | 170200 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 118 | 20240621 | 170100 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 119 | 20240621 | 170000 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 120 | 20240621 | 165900 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 121 | 20240621 | 165800 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 122 | 20240621 | 165700 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 24707 |
| 123 | 20240621 | 165600 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 124 | 20240621 | 165500 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 125 | 20240621 | 165400 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 126 | 20240621 | 165300 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 127 | 20240621 | 165200 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 128 | 20240621 | 165100 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 129 | 20240621 | 165000 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 130 | 20240621 | 164900 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 131 | 20240621 | 164800 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 132 | 20240621 | 164700 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 133 | 20240621 | 164600 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 134 | 20240621 | 164500 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 135 | 20240621 | 164400 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 136 | 20240621 | 164300 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 137 | 20240621 | 164200 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 138 | 20240621 | 164100 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 139 | 20240621 | 164000 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 140 | 20240621 | 163900 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 141 | 20240621 | 163800 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 142 | 20240621 | 163700 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 143 | 20240621 | 163600 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 144 | 20240621 | 163500 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 145 | 20240621 | 163400 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 146 | 20240621 | 163300 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 147 | 20240621 | 163200 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 148 | 20240621 | 163100 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 149 | 20240621 | 163000 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 150 | 20240621 | 162900 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 151 | 20240621 | 162800 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 152 | 20240621 | 162700 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 24707 |
| 153 | 20240621 | 162600 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 154 | 20240621 | 162500 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 155 | 20240621 | 162400 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 156 | 20240621 | 162300 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 157 | 20240621 | 162200 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 158 | 20240621 | 162100 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 159 | 20240621 | 162000 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 160 | 20240621 | 161900 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 161 | 20240621 | 161800 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 162 | 20240621 | 161700 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 163 | 20240621 | 161600 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 164 | 20240621 | 161500 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 165 | 20240621 | 161400 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 166 | 20240621 | 161300 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 167 | 20240621 | 161200 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 168 | 20240621 | 161100 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 169 | 20240621 | 161000 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 170 | 20240621 | 160900 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 171 | 20240621 | 160800 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 172 | 20240621 | 160700 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 173 | 20240621 | 160600 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 174 | 20240621 | 160500 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 175 | 20240621 | 160400 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 176 | 20240621 | 160300 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 177 | 20240621 | 160200 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 178 | 20240621 | 160100 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 179 | 20240621 | 160000 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 180 | 20240621 | 155900 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 181 | 20240621 | 155800 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 182 | 20240621 | 155700 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 24707 |
| 183 | 20240621 | 155600 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 184 | 20240621 | 155500 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 185 | 20240621 | 155400 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 186 | 20240621 | 155300 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 187 | 20240621 | 155200 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 188 | 20240621 | 155100 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 189 | 20240621 | 155000 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 190 | 20240621 | 154900 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 191 | 20240621 | 154800 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 192 | 20240621 | 154700 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 193 | 20240621 | 154600 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 194 | 20240621 | 154500 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 195 | 20240621 | 154400 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 196 | 20240621 | 154300 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 197 | 20240621 | 154200 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 198 | 20240621 | 154100 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 199 | 20240621 | 154000 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 200 | 20240621 | 153900 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 201 | 20240621 | 153800 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 202 | 20240621 | 153700 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 203 | 20240621 | 153600 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 204 | 20240621 | 153500 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 205 | 20240621 | 153400 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 206 | 20240621 | 153300 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 207 | 20240621 | 153200 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 208 | 20240621 | 153100 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 0 |
| 209 | 20240621 | 153000 | 3039331170 | 3400 | 3400 | 3400 | 3400 | 24707 |
| 210 | 20240621 | 152900 | 2955327370 | 3400 | 3400 | 3400 | 3400 | 0 |
| 211 | 20240621 | 152800 | 2955327370 | 3400 | 3400 | 3400 | 3400 | 0 |
| 212 | 20240621 | 152700 | 2955327370 | 3400 | 3400 | 3400 | 3400 | 0 |
| 213 | 20240621 | 152600 | 2955327370 | 3400 | 3400 | 3400 | 3400 | 0 |
| 214 | 20240621 | 152500 | 2955327370 | 3400 | 3400 | 3400 | 3400 | 0 |
| 215 | 20240621 | 152400 | 2955327370 | 3400 | 3400 | 3400 | 3400 | 0 |
| 216 | 20240621 | 152300 | 2955327370 | 3400 | 3400 | 3400 | 3400 | 0 |
| 217 | 20240621 | 152200 | 2955327370 | 3400 | 3400 | 3400 | 3400 | 0 |
| 218 | 20240621 | 152100 | 2955327370 | 3400 | 3400 | 3400 | 3400 | 0 |
| 219 | 20240621 | 152000 | 2955327370 | 3400 | 3400 | 3400 | 3400 | 0 |
| 220 | 20240621 | 151900 | 2955327370 | 3400 | 3400 | 3400 | 3395 | 9134 |
| 221 | 20240621 | 151800 | 2924290420 | 3395 | 3400 | 3400 | 3395 | 3104 |
| 222 | 20240621 | 151700 | 2913741265 | 3395 | 3395 | 3400 | 3395 | 881 |
| 223 | 20240621 | 151600 | 2910750105 | 3400 | 3400 | 3400 | 3395 | 331 |
| 224 | 20240621 | 151500 | 2909625630 | 3395 | 3400 | 3400 | 3395 | 2506 |
| 225 | 20240621 | 151400 | 2901116835 | 3400 | 3400 | 3400 | 3400 | 6676 |
| 226 | 20240621 | 151300 | 2878418435 | 3405 | 3400 | 3405 | 3400 | 5230 |
| 227 | 20240621 | 151200 | 2860634470 | 3405 | 3405 | 3405 | 3400 | 608 |
| 228 | 20240621 | 151100 | 2858565785 | 3405 | 3400 | 3410 | 3400 | 4229 |
| 229 | 20240621 | 151000 | 2844180595 | 3405 | 3405 | 3405 | 3400 | 6490 |
| 230 | 20240621 | 150900 | 2822108910 | 3400 | 3410 | 3410 | 3400 | 1807 |
| 231 | 20240621 | 150800 | 2815962680 | 3410 | 3405 | 3415 | 3400 | 5676 |
| 232 | 20240621 | 150700 | 2796598570 | 3405 | 3405 | 3405 | 3405 | 693 |
| 233 | 20240621 | 150600 | 2794238905 | 3415 | 3405 | 3415 | 3405 | 525 |
| 234 | 20240621 | 150500 | 2792447030 | 3400 | 3405 | 3415 | 3400 | 135 |
| 235 | 20240621 | 150400 | 2791986105 | 3405 | 3405 | 3415 | 3405 | 2523 |
| 236 | 20240621 | 150300 | 2783395120 | 3410 | 3405 | 3415 | 3405 | 229 |
| 237 | 20240621 | 150200 | 2782615070 | 3405 | 3405 | 3415 | 3405 | 1918 |
| 238 | 20240621 | 150100 | 2776081335 | 3405 | 3410 | 3410 | 3405 | 2126 |
| 239 | 20240621 | 150000 | 2768842205 | 3410 | 3410 | 3410 | 3405 | 459 |
| 240 | 20240621 | 145900 | 2767279200 | 3410 | 3405 | 3410 | 3405 | 1330 |
| 241 | 20240621 | 145800 | 2762750310 | 3405 | 3405 | 3410 | 3405 | 840 |
| 242 | 20240621 | 145700 | 2759888860 | 3405 | 3405 | 3410 | 3405 | 1425 |
| 243 | 20240621 | 145600 | 2755035235 | 3405 | 3405 | 3405 | 3405 | 0 |
| 244 | 20240621 | 145500 | 2755035235 | 3405 | 3405 | 3405 | 3405 | 0 |
| 245 | 20240621 | 145400 | 2755035235 | 3405 | 3405 | 3410 | 3405 | 2776 |
| 246 | 20240621 | 145300 | 2745582950 | 3405 | 3405 | 3405 | 3405 | 522 |
| 247 | 20240621 | 145200 | 2743805540 | 3405 | 3410 | 3410 | 3405 | 17 |
| 248 | 20240621 | 145100 | 2743747630 | 3410 | 3410 | 3410 | 3410 | 56 |
| 249 | 20240621 | 145000 | 2743556670 | 3410 | 3410 | 3410 | 3405 | 7 |
| 250 | 20240621 | 144900 | 2743532815 | 3405 | 3405 | 3405 | 3405 | 8 |
| 251 | 20240621 | 144800 | 2743505575 | 3405 | 3405 | 3405 | 3405 | 556 |
| 252 | 20240621 | 144700 | 2741612395 | 3405 | 3405 | 3405 | 3405 | 21 |
| 253 | 20240621 | 144600 | 2741540890 | 3405 | 3405 | 3405 | 3405 | 0 |
| 254 | 20240621 | 144500 | 2741540890 | 3405 | 3405 | 3405 | 3405 | 36 |
| 255 | 20240621 | 144400 | 2741418310 | 3405 | 3405 | 3405 | 3405 | 176 |
| 256 | 20240621 | 144300 | 2740819030 | 3405 | 3410 | 3410 | 3405 | 7 |
| 257 | 20240621 | 144200 | 2740795165 | 3410 | 3400 | 3410 | 3395 | 7579 |
| 258 | 20240621 | 144100 | 2715046790 | 3400 | 3405 | 3405 | 3400 | 1561 |
| 259 | 20240621 | 144000 | 2709739210 | 3405 | 3405 | 3405 | 3405 | 77 |
| 260 | 20240621 | 143900 | 2709477025 | 3405 | 3405 | 3405 | 3405 | 1184 |
| 261 | 20240621 | 143800 | 2705445505 | 3400 | 3400 | 3400 | 3400 | 1011 |
| 262 | 20240621 | 143700 | 2702008105 | 3405 | 3400 | 3405 | 3400 | 527 |
| 263 | 20240621 | 143600 | 2700216255 | 3400 | 3400 | 3400 | 3400 | 184 |
| 264 | 20240621 | 143500 | 2699590655 | 3400 | 3395 | 3400 | 3395 | 1327 |
| 265 | 20240621 | 143400 | 2695084930 | 3400 | 3400 | 3400 | 3400 | 2574 |
| 266 | 20240621 | 143300 | 2686333330 | 3400 | 3400 | 3400 | 3400 | 5769 |
| 267 | 20240621 | 143200 | 2666718730 | 3400 | 3400 | 3400 | 3395 | 17818 |
| 268 | 20240621 | 143100 | 2606137580 | 3400 | 3405 | 3405 | 3400 | 1017 |
| 269 | 20240621 | 143000 | 2602679765 | 3400 | 3400 | 3405 | 3400 | 6469 |
| 270 | 20240621 | 142900 | 2580685040 | 3400 | 3405 | 3405 | 3400 | 10 |
| 271 | 20240621 | 142800 | 2580651035 | 3400 | 3400 | 3405 | 3400 | 7506 |
| 272 | 20240621 | 142700 | 2555130630 | 3405 | 3405 | 3405 | 3405 | 20 |
| 273 | 20240621 | 142600 | 2555062530 | 3410 | 3410 | 3410 | 3410 | 394 |
| 274 | 20240621 | 142500 | 2553718990 | 3405 | 3400 | 3405 | 3400 | 805 |
| 275 | 20240621 | 142400 | 2550977975 | 3405 | 3400 | 3405 | 3400 | 404 |
| 276 | 20240621 | 142300 | 2549603845 | 3400 | 3400 | 3400 | 3400 | 803 |
| 277 | 20240621 | 142200 | 2546873645 | 3405 | 3405 | 3405 | 3405 | 453 |
| 278 | 20240621 | 142100 | 2545331180 | 3410 | 3405 | 3410 | 3405 | 5326 |
| 279 | 20240621 | 142000 | 2527195400 | 3405 | 3405 | 3410 | 3405 | 597 |
| 280 | 20240621 | 141900 | 2525162365 | 3405 | 3410 | 3410 | 3405 | 2244 |
| 281 | 20240621 | 141800 | 2517520495 | 3410 | 3410 | 3415 | 3405 | 78 |
| 282 | 20240621 | 141700 | 2517254545 | 3410 | 3410 | 3410 | 3410 | 500 |
| 283 | 20240621 | 141600 | 2515549545 | 3410 | 3410 | 3410 | 3410 | 21 |
| 284 | 20240621 | 141500 | 2515477935 | 3415 | 3415 | 3415 | 3405 | 2215 |
| 285 | 20240621 | 141400 | 2507935800 | 3405 | 3405 | 3405 | 3405 | 1848 |
| 286 | 20240621 | 141300 | 2501643360 | 3405 | 3405 | 3405 | 3405 | 61 |
| 287 | 20240621 | 141200 | 2501435655 | 3405 | 3405 | 3405 | 3405 | 655 |
| 288 | 20240621 | 141100 | 2499205380 | 3410 | 3415 | 3415 | 3410 | 110 |
| 289 | 20240621 | 141000 | 2498830230 | 3415 | 3410 | 3415 | 3405 | 1004 |
| 290 | 20240621 | 140900 | 2495409475 | 3405 | 3405 | 3405 | 3405 | 98 |
| 291 | 20240621 | 140800 | 2495075785 | 3405 | 3410 | 3410 | 3405 | 3778 |
| 292 | 20240621 | 140700 | 2482210290 | 3420 | 3420 | 3420 | 3410 | 440 |
| 293 | 20240621 | 140600 | 2480705580 | 3420 | 3410 | 3420 | 3405 | 402 |
| 294 | 20240621 | 140500 | 2479336345 | 3410 | 3405 | 3420 | 3405 | 691 |
| 295 | 20240621 | 140400 | 2476977590 | 3405 | 3405 | 3405 | 3405 | 2288 |
| 296 | 20240621 | 140300 | 2469186950 | 3405 | 3405 | 3410 | 3405 | 153 |
| 297 | 20240621 | 140200 | 2468665970 | 3405 | 3405 | 3405 | 3405 | 3991 |
| 298 | 20240621 | 140100 | 2455076615 | 3405 | 3405 | 3405 | 3405 | 1683 |
| 299 | 20240621 | 140000 | 2449346000 | 3405 | 3410 | 3410 | 3405 | 4496 |
| 300 | 20240621 | 135900 | 2434031270 | 3415 | 3415 | 3415 | 3415 | 0 |
| 301 | 20240621 | 135800 | 2434031270 | 3415 | 3405 | 3415 | 3405 | 499 |
| 302 | 20240621 | 135700 | 2432327355 | 3410 | 3415 | 3415 | 3410 | 911 |
| 303 | 20240621 | 135600 | 2429219345 | 3410 | 3410 | 3410 | 3410 | 0 |
| 304 | 20240621 | 135500 | 2429219345 | 3410 | 3405 | 3410 | 3405 | 2368 |
| 305 | 20240621 | 135400 | 2421148935 | 3410 | 3410 | 3410 | 3410 | 0 |
| 306 | 20240621 | 135300 | 2421148935 | 3410 | 3410 | 3410 | 3405 | 749 |
| 307 | 20240621 | 135200 | 2418595870 | 3410 | 3410 | 3410 | 3405 | 25 |
| 308 | 20240621 | 135100 | 2418510670 | 3405 | 3405 | 3405 | 3405 | 317 |
| 309 | 20240621 | 135000 | 2417431285 | 3405 | 3410 | 3410 | 3405 | 103 |
| 310 | 20240621 | 134900 | 2417080555 | 3410 | 3405 | 3410 | 3405 | 522 |
| 311 | 20240621 | 134800 | 2415300640 | 3405 | 3410 | 3410 | 3405 | 628 |
| 312 | 20240621 | 134700 | 2413161500 | 3410 | 3410 | 3410 | 3410 | 52 |
| 313 | 20240621 | 134600 | 2412984180 | 3410 | 3410 | 3410 | 3410 | 20 |
| 314 | 20240621 | 134500 | 2412915980 | 3405 | 3405 | 3410 | 3405 | 300 |
| 315 | 20240621 | 134400 | 2411894240 | 3405 | 3410 | 3410 | 3405 | 1147 |
| 316 | 20240621 | 134300 | 2407988405 | 3405 | 3410 | 3410 | 3405 | 39 |
| 317 | 20240621 | 134200 | 2407855605 | 3410 | 3410 | 3410 | 3410 | 3 |
| 318 | 20240621 | 134100 | 2407845375 | 3405 | 3410 | 3410 | 3405 | 209 |
| 319 | 20240621 | 134000 | 2407133470 | 3410 | 3405 | 3410 | 3405 | 3434 |
| 320 | 20240621 | 133900 | 2395428805 | 3410 | 3405 | 3410 | 3405 | 1311 |
| 321 | 20240621 | 133800 | 2390964835 | 3405 | 3405 | 3405 | 3405 | 202 |
| 322 | 20240621 | 133700 | 2390277025 | 3400 | 3405 | 3405 | 3400 | 4920 |
| 323 | 20240621 | 133600 | 2373540540 | 3405 | 3410 | 3410 | 3405 | 945 |
| 324 | 20240621 | 133500 | 2370322795 | 3410 | 3415 | 3415 | 3405 | 1485 |
| 325 | 20240621 | 133400 | 2365259725 | 3415 | 3410 | 3415 | 3410 | 24 |
| 326 | 20240621 | 133300 | 2365177865 | 3405 | 3405 | 3405 | 3405 | 3 |
| 327 | 20240621 | 133200 | 2365167650 | 3405 | 3405 | 3405 | 3405 | 0 |
| 328 | 20240621 | 133100 | 2365167650 | 3405 | 3410 | 3415 | 3405 | 63 |
| 329 | 20240621 | 133000 | 2364952935 | 3405 | 3405 | 3405 | 3405 | 5402 |
| 330 | 20240621 | 132900 | 2346559125 | 3405 | 3415 | 3415 | 3405 | 3778 |
| 331 | 20240621 | 132800 | 2333676735 | 3415 | 3415 | 3415 | 3415 | 45 |
| 332 | 20240621 | 132700 | 2333523060 | 3415 | 3415 | 3415 | 3415 | 2090 |
| 333 | 20240621 | 132600 | 2326385710 | 3415 | 3420 | 3420 | 3415 | 480 |
| 334 | 20240621 | 132500 | 2324746260 | 3425 | 3425 | 3425 | 3425 | 1 |
| 335 | 20240621 | 132400 | 2324742835 | 3425 | 3420 | 3425 | 3415 | 601 |
| 336 | 20240621 | 132300 | 2322687415 | 3425 | 3420 | 3425 | 3420 | 99 |
| 337 | 20240621 | 132200 | 2322348830 | 3420 | 3420 | 3420 | 3420 | 943 |
| 338 | 20240621 | 132100 | 2319123770 | 3420 | 3420 | 3420 | 3420 | 0 |
| 339 | 20240621 | 132000 | 2319123770 | 3420 | 3420 | 3420 | 3420 | 88 |
| 340 | 20240621 | 131900 | 2318822810 | 3420 | 3425 | 3425 | 3420 | 23 |
| 341 | 20240621 | 131800 | 2318744045 | 3425 | 3415 | 3425 | 3415 | 513 |
| 342 | 20240621 | 131700 | 2316990895 | 3420 | 3415 | 3420 | 3415 | 378 |
| 343 | 20240621 | 131600 | 2315700010 | 3420 | 3415 | 3420 | 3415 | 109 |
| 344 | 20240621 | 131500 | 2315327525 | 3415 | 3415 | 3415 | 3415 | 290 |
| 345 | 20240621 | 131400 | 2314337175 | 3420 | 3420 | 3420 | 3420 | 4043 |
| 346 | 20240621 | 131300 | 2300510115 | 3420 | 3420 | 3425 | 3420 | 5493 |
| 347 | 20240621 | 131200 | 2281702095 | 3420 | 3420 | 3420 | 3420 | 1625 |
| 348 | 20240621 | 131100 | 2276144595 | 3415 | 3420 | 3420 | 3415 | 292 |
| 349 | 20240621 | 131000 | 2275146415 | 3420 | 3420 | 3420 | 3420 | 0 |
| 350 | 20240621 | 130900 | 2275146415 | 3420 | 3420 | 3420 | 3420 | 100 |
| 351 | 20240621 | 130800 | 2274804415 | 3420 | 3415 | 3420 | 3415 | 289 |
| 352 | 20240621 | 130700 | 2273817430 | 3415 | 3410 | 3415 | 3410 | 1005 |
| 353 | 20240621 | 130600 | 2270390355 | 3415 | 3415 | 3415 | 3410 | 12 |
| 354 | 20240621 | 130500 | 2270349380 | 3415 | 3415 | 3415 | 3415 | 11 |
| 355 | 20240621 | 130400 | 2270311815 | 3420 | 3420 | 3420 | 3420 | 200 |
| 356 | 20240621 | 130300 | 2269627815 | 3410 | 3420 | 3420 | 3410 | 227 |
| 357 | 20240621 | 130200 | 2268852615 | 3420 | 3425 | 3425 | 3420 | 1957 |
| 358 | 20240621 | 130100 | 2262159670 | 3420 | 3420 | 3420 | 3420 | 384 |
| 359 | 20240621 | 130000 | 2260846390 | 3420 | 3415 | 3420 | 3415 | 415 |
| 360 | 20240621 | 125900 | 2259428590 | 3415 | 3415 | 3415 | 3415 | 77 |
| 361 | 20240621 | 125800 | 2259165635 | 3400 | 3410 | 3410 | 3400 | 9917 |
| 362 | 20240621 | 125700 | 2225405915 | 3415 | 3410 | 3415 | 3410 | 94 |
| 363 | 20240621 | 125600 | 2225085005 | 3410 | 3410 | 3410 | 3410 | 5 |
| 364 | 20240621 | 125500 | 2225067955 | 3405 | 3410 | 3420 | 3405 | 3501 |
| 365 | 20240621 | 125400 | 2213132035 | 3420 | 3420 | 3420 | 3420 | 200 |
| 366 | 20240621 | 125300 | 2212448035 | 3420 | 3425 | 3425 | 3410 | 1038 |
| 367 | 20240621 | 125200 | 2208902460 | 3420 | 3425 | 3425 | 3405 | 12355 |
| 368 | 20240621 | 125100 | 2166758345 | 3425 | 3425 | 3425 | 3425 | 572 |
| 369 | 20240621 | 125000 | 2164799245 | 3425 | 3425 | 3425 | 3425 | 21 |
| 370 | 20240621 | 124900 | 2164727320 | 3425 | 3425 | 3425 | 3425 | 57 |
| 371 | 20240621 | 124800 | 2164532095 | 3425 | 3425 | 3425 | 3425 | 100 |
| 372 | 20240621 | 124700 | 2164189595 | 3435 | 3435 | 3435 | 3435 | 2 |
| 373 | 20240621 | 124600 | 2164182725 | 3435 | 3425 | 3435 | 3425 | 61 |
| 374 | 20240621 | 124500 | 2163973490 | 3430 | 3420 | 3435 | 3420 | 477 |
| 375 | 20240621 | 124400 | 2162337710 | 3425 | 3430 | 3430 | 3415 | 2099 |
| 376 | 20240621 | 124300 | 2155139575 | 3430 | 3420 | 3430 | 3420 | 200 |
| 377 | 20240621 | 124200 | 2154454105 | 3425 | 3425 | 3425 | 3425 | 0 |
| 378 | 20240621 | 124100 | 2154454105 | 3425 | 3425 | 3425 | 3425 | 551 |
| 379 | 20240621 | 124000 | 2152566930 | 3430 | 3430 | 3430 | 3425 | 179 |
| 380 | 20240621 | 123900 | 2151953460 | 3430 | 3430 | 3430 | 3430 | 3 |
| 381 | 20240621 | 123800 | 2151943170 | 3420 | 3420 | 3420 | 3420 | 257 |
| 382 | 20240621 | 123700 | 2151064230 | 3420 | 3420 | 3420 | 3420 | 682 |
| 383 | 20240621 | 123600 | 2148731790 | 3425 | 3425 | 3425 | 3425 | 35 |
| 384 | 20240621 | 123500 | 2148611915 | 3425 | 3425 | 3425 | 3425 | 0 |
| 385 | 20240621 | 123400 | 2148611915 | 3425 | 3420 | 3425 | 3420 | 88 |
| 386 | 20240621 | 123300 | 2148310665 | 3425 | 3420 | 3425 | 3420 | 1024 |
| 387 | 20240621 | 123200 | 2144804505 | 3420 | 3420 | 3420 | 3420 | 30 |
| 388 | 20240621 | 123100 | 2144701905 | 3415 | 3415 | 3415 | 3415 | 223 |
| 389 | 20240621 | 123000 | 2143940360 | 3415 | 3420 | 3420 | 3415 | 80 |
| 390 | 20240621 | 122900 | 2143666865 | 3420 | 3420 | 3420 | 3420 | 1525 |
| 391 | 20240621 | 122800 | 2138451365 | 3420 | 3420 | 3420 | 3420 | 0 |
| 392 | 20240621 | 122700 | 2138451365 | 3420 | 3420 | 3420 | 3420 | 3 |
| 393 | 20240621 | 122600 | 2138441105 | 3420 | 3415 | 3420 | 3415 | 559 |
| 394 | 20240621 | 122500 | 2136532110 | 3415 | 3420 | 3420 | 3415 | 2176 |
| 395 | 20240621 | 122400 | 2129090340 | 3425 | 3425 | 3425 | 3425 | 1 |
| 396 | 20240621 | 122300 | 2129086915 | 3425 | 3425 | 3425 | 3425 | 16 |
| 397 | 20240621 | 122200 | 2129032115 | 3425 | 3430 | 3430 | 3425 | 15 |
| 398 | 20240621 | 122100 | 2128980690 | 3430 | 3430 | 3430 | 3430 | 0 |
| 399 | 20240621 | 122000 | 2128980690 | 3430 | 3430 | 3430 | 3430 | 1190 |
| 400 | 20240621 | 121900 | 2124898990 | 3430 | 3415 | 3430 | 3415 | 3880 |
| 401 | 20240621 | 121800 | 2111611030 | 3425 | 3415 | 3425 | 3415 | 6 |
| 402 | 20240621 | 121700 | 2111590530 | 3410 | 3415 | 3415 | 3410 | 9 |
| 403 | 20240621 | 121600 | 2111559805 | 3420 | 3420 | 3420 | 3420 | 15 |
| 404 | 20240621 | 121500 | 2111508505 | 3420 | 3410 | 3420 | 3410 | 121 |
| 405 | 20240621 | 121400 | 2111095875 | 3410 | 3420 | 3420 | 3410 | 5622 |
| 406 | 20240621 | 121300 | 2091924845 | 3415 | 3415 | 3415 | 3415 | 832 |
| 407 | 20240621 | 121200 | 2089083565 | 3415 | 3420 | 3420 | 3415 | 570 |
| 408 | 20240621 | 121100 | 2087137005 | 3420 | 3420 | 3420 | 3415 | 3083 |
| 409 | 20240621 | 121000 | 2076608145 | 3420 | 3420 | 3420 | 3420 | 0 |
| 410 | 20240621 | 120900 | 2076608145 | 3420 | 3420 | 3420 | 3420 | 47 |
| 411 | 20240621 | 120800 | 2076447405 | 3420 | 3415 | 3420 | 3415 | 1192 |
| 412 | 20240621 | 120700 | 2072375225 | 3415 | 3415 | 3415 | 3415 | 0 |
| 413 | 20240621 | 120600 | 2072375225 | 3415 | 3415 | 3420 | 3415 | 114 |
| 414 | 20240621 | 120500 | 2071985855 | 3420 | 3420 | 3420 | 3420 | 123 |
| 415 | 20240621 | 120400 | 2071565195 | 3415 | 3410 | 3415 | 3410 | 401 |
| 416 | 20240621 | 120300 | 2070195785 | 3420 | 3420 | 3420 | 3410 | 763 |
| 417 | 20240621 | 120200 | 2067591535 | 3410 | 3410 | 3425 | 3410 | 684 |
| 418 | 20240621 | 120100 | 2065259070 | 3425 | 3420 | 3425 | 3410 | 3083 |
| 419 | 20240621 | 120000 | 2054715185 | 3420 | 3415 | 3420 | 3415 | 142 |
| 420 | 20240621 | 115900 | 2054230250 | 3410 | 3410 | 3410 | 3410 | 331 |
| 421 | 20240621 | 115800 | 2053101540 | 3410 | 3410 | 3410 | 3405 | 1921 |
| 422 | 20240621 | 115700 | 2046559730 | 3410 | 3410 | 3415 | 3410 | 1774 |
| 423 | 20240621 | 115600 | 2040510375 | 3410 | 3410 | 3410 | 3410 | 13 |
| 424 | 20240621 | 115500 | 2040466045 | 3410 | 3410 | 3410 | 3410 | 91 |
| 425 | 20240621 | 115400 | 2040155735 | 3410 | 3405 | 3410 | 3405 | 1702 |
| 426 | 20240621 | 115300 | 2034357320 | 3405 | 3410 | 3410 | 3400 | 3486 |
| 427 | 20240621 | 115200 | 2022496200 | 3405 | 3415 | 3420 | 3405 | 22619 |
| 428 | 20240621 | 115100 | 1945422530 | 3415 | 3415 | 3415 | 3415 | 0 |
| 429 | 20240621 | 115000 | 1945422530 | 3415 | 3415 | 3415 | 3415 | 193 |
| 430 | 20240621 | 114900 | 1944763435 | 3415 | 3415 | 3415 | 3415 | 328 |
| 431 | 20240621 | 114800 | 1943643315 | 3420 | 3420 | 3420 | 3420 | 202 |
| 432 | 20240621 | 114700 | 1942952475 | 3420 | 3410 | 3420 | 3410 | 311 |
| 433 | 20240621 | 114600 | 1941888895 | 3410 | 3410 | 3410 | 3410 | 0 |
| 434 | 20240621 | 114500 | 1941888895 | 3410 | 3415 | 3415 | 3410 | 1502 |
| 435 | 20240621 | 114400 | 1936765015 | 3415 | 3415 | 3415 | 3415 | 240 |
| 436 | 20240621 | 114300 | 1935945415 | 3410 | 3410 | 3410 | 3410 | 0 |
| 437 | 20240621 | 114200 | 1935945415 | 3410 | 3415 | 3420 | 3410 | 2699 |
| 438 | 20240621 | 114100 | 1926728425 | 3420 | 3420 | 3420 | 3420 | 110 |
| 439 | 20240621 | 114000 | 1926352225 | 3420 | 3420 | 3420 | 3420 | 55 |
| 440 | 20240621 | 113900 | 1926164125 | 3415 | 3415 | 3415 | 3415 | 0 |
| 441 | 20240621 | 113800 | 1926164125 | 3415 | 3420 | 3420 | 3415 | 460 |
| 442 | 20240621 | 113700 | 1924592380 | 3430 | 3415 | 3430 | 3415 | 2003 |
| 443 | 20240621 | 113600 | 1917752115 | 3415 | 3415 | 3415 | 3415 | 899 |
| 444 | 20240621 | 113500 | 1914682030 | 3415 | 3420 | 3425 | 3415 | 7355 |
| 445 | 20240621 | 113400 | 1889548375 | 3420 | 3430 | 3430 | 3420 | 848 |
| 446 | 20240621 | 113300 | 1886648085 | 3430 | 3430 | 3430 | 3420 | 4 |
| 447 | 20240621 | 113200 | 1886634375 | 3420 | 3420 | 3420 | 3420 | 3492 |
| 448 | 20240621 | 113100 | 1874691735 | 3420 | 3415 | 3420 | 3415 | 650 |
| 449 | 20240621 | 113000 | 1872471965 | 3415 | 3415 | 3415 | 3415 | 5145 |
| 450 | 20240621 | 112900 | 1854901790 | 3420 | 3420 | 3420 | 3420 | 102 |
| 451 | 20240621 | 112800 | 1854552950 | 3420 | 3420 | 3420 | 3420 | 161 |
| 452 | 20240621 | 112700 | 1854002330 | 3420 | 3420 | 3420 | 3420 | 305 |
| 453 | 20240621 | 112600 | 1852959230 | 3430 | 3430 | 3430 | 3430 | 1 |
| 454 | 20240621 | 112500 | 1852955800 | 3430 | 3430 | 3430 | 3420 | 503 |
| 455 | 20240621 | 112400 | 1851235480 | 3425 | 3420 | 3425 | 3420 | 2748 |
| 456 | 20240621 | 112300 | 1841832300 | 3420 | 3415 | 3420 | 3415 | 115 |
| 457 | 20240621 | 112200 | 1841439250 | 3415 | 3420 | 3420 | 3415 | 1255 |
| 458 | 20240621 | 112100 | 1837151690 | 3415 | 3420 | 3420 | 3415 | 285 |
| 459 | 20240621 | 112000 | 1836178365 | 3420 | 3420 | 3420 | 3420 | 300 |
| 460 | 20240621 | 111900 | 1835152365 | 3420 | 3425 | 3425 | 3420 | 1540 |
| 461 | 20240621 | 111800 | 1829885550 | 3420 | 3415 | 3420 | 3415 | 1428 |
| 462 | 20240621 | 111700 | 1825003920 | 3420 | 3420 | 3420 | 3415 | 512 |
| 463 | 20240621 | 111600 | 1823252930 | 3420 | 3420 | 3420 | 3415 | 445 |
| 464 | 20240621 | 111500 | 1821731960 | 3420 | 3420 | 3420 | 3420 | 2277 |
| 465 | 20240621 | 111400 | 1813944620 | 3420 | 3425 | 3425 | 3420 | 1636 |
| 466 | 20240621 | 111300 | 1808346500 | 3425 | 3425 | 3425 | 3420 | 2639 |
| 467 | 20240621 | 111200 | 1799313625 | 3425 | 3420 | 3430 | 3420 | 32 |
| 468 | 20240621 | 111100 | 1799204030 | 3420 | 3420 | 3420 | 3420 | 673 |
| 469 | 20240621 | 111000 | 1796902370 | 3420 | 3420 | 3420 | 3420 | 1989 |
| 470 | 20240621 | 110900 | 1790099990 | 3425 | 3420 | 3425 | 3420 | 605 |
| 471 | 20240621 | 110800 | 1788028240 | 3425 | 3425 | 3425 | 3425 | 421 |
| 472 | 20240621 | 110700 | 1786586315 | 3420 | 3425 | 3425 | 3420 | 511 |
| 473 | 20240621 | 110600 | 1784836195 | 3425 | 3420 | 3425 | 3420 | 640 |
| 474 | 20240621 | 110500 | 1782645240 | 3420 | 3425 | 3425 | 3420 | 193 |
| 475 | 20240621 | 110400 | 1781985030 | 3420 | 3415 | 3420 | 3415 | 5892 |
| 476 | 20240621 | 110300 | 1761863390 | 3425 | 3430 | 3430 | 3415 | 13670 |
| 477 | 20240621 | 110200 | 1715126070 | 3425 | 3420 | 3425 | 3420 | 681 |
| 478 | 20240621 | 110100 | 1712795550 | 3420 | 3420 | 3425 | 3420 | 5504 |
| 479 | 20240621 | 110000 | 1693971810 | 3425 | 3425 | 3425 | 3425 | 298 |
| 480 | 20240621 | 105900 | 1692951160 | 3425 | 3425 | 3425 | 3425 | 2500 |
| 481 | 20240621 | 105800 | 1684388660 | 3425 | 3425 | 3425 | 3425 | 308 |
| 482 | 20240621 | 105700 | 1683333760 | 3425 | 3425 | 3425 | 3425 | 231 |
| 483 | 20240621 | 105600 | 1682542585 | 3430 | 3425 | 3430 | 3425 | 339 |
| 484 | 20240621 | 105500 | 1681380510 | 3425 | 3430 | 3430 | 3425 | 163 |
| 485 | 20240621 | 105400 | 1680821560 | 3430 | 3430 | 3430 | 3430 | 165 |
| 486 | 20240621 | 105300 | 1680255610 | 3430 | 3440 | 3440 | 3420 | 16285 |
| 487 | 20240621 | 105200 | 1624419065 | 3445 | 3450 | 3450 | 3445 | 4558 |
| 488 | 20240621 | 105100 | 1608716005 | 3450 | 3445 | 3450 | 3445 | 84 |
| 489 | 20240621 | 105000 | 1608426225 | 3445 | 3450 | 3450 | 3445 | 409 |
| 490 | 20240621 | 104900 | 1607015270 | 3450 | 3450 | 3450 | 3450 | 336 |
| 491 | 20240621 | 104800 | 1605856070 | 3455 | 3455 | 3455 | 3455 | 1 |
| 492 | 20240621 | 104700 | 1605852615 | 3450 | 3445 | 3450 | 3445 | 547 |
| 493 | 20240621 | 104600 | 1603965885 | 3445 | 3445 | 3445 | 3445 | 371 |
| 494 | 20240621 | 104500 | 1602687790 | 3445 | 3445 | 3445 | 3445 | 863 |
| 495 | 20240621 | 104400 | 1599714755 | 3450 | 3450 | 3455 | 3450 | 3379 |
| 496 | 20240621 | 104300 | 1588045035 | 3450 | 3450 | 3450 | 3450 | 2280 |
| 497 | 20240621 | 104200 | 1580179035 | 3450 | 3450 | 3450 | 3445 | 1279 |
| 498 | 20240621 | 104100 | 1575772115 | 3450 | 3445 | 3450 | 3440 | 132 |
| 499 | 20240621 | 104000 | 1575317470 | 3440 | 3445 | 3445 | 3440 | 671 |
| 500 | 20240621 | 103900 | 1573008235 | 3445 | 3450 | 3450 | 3445 | 906 |
| 501 | 20240621 | 103800 | 1569887035 | 3450 | 3445 | 3450 | 3440 | 619 |
| 502 | 20240621 | 103700 | 1567754815 | 3445 | 3450 | 3450 | 3440 | 713 |
| 503 | 20240621 | 103600 | 1565298515 | 3445 | 3450 | 3450 | 3445 | 539 |
| 504 | 20240621 | 103500 | 1563441465 | 3450 | 3455 | 3455 | 3440 | 1175 |
| 505 | 20240621 | 103400 | 1559398855 | 3455 | 3445 | 3455 | 3440 | 140 |
| 506 | 20240621 | 103300 | 1558915630 | 3440 | 3445 | 3445 | 3440 | 2750 |
| 507 | 20240621 | 103200 | 1549455470 | 3445 | 3455 | 3455 | 3445 | 69 |
| 508 | 20240621 | 103100 | 1549217655 | 3440 | 3440 | 3455 | 3440 | 1242 |
| 509 | 20240621 | 103000 | 1544945115 | 3440 | 3445 | 3455 | 3440 | 4135 |
| 510 | 20240621 | 102900 | 1530717355 | 3445 | 3440 | 3445 | 3440 | 74 |
| 511 | 20240621 | 102800 | 1530462780 | 3440 | 3445 | 3455 | 3440 | 7132 |
| 512 | 20240621 | 102700 | 1505928030 | 3455 | 3445 | 3455 | 3445 | 12016 |
| 513 | 20240621 | 102600 | 1464532900 | 3455 | 3445 | 3455 | 3445 | 1352 |
| 514 | 20240621 | 102500 | 1459870505 | 3445 | 3450 | 3455 | 3445 | 2063 |
| 515 | 20240621 | 102400 | 1452754725 | 3445 | 3445 | 3445 | 3445 | 4749 |
| 516 | 20240621 | 102300 | 1436394420 | 3445 | 3450 | 3450 | 3445 | 493 |
| 517 | 20240621 | 102200 | 1434695360 | 3450 | 3450 | 3450 | 3445 | 1489 |
| 518 | 20240621 | 102100 | 1429559145 | 3450 | 3445 | 3450 | 3445 | 94 |
| 519 | 20240621 | 102000 | 1429235065 | 3440 | 3440 | 3440 | 3440 | 13 |
| 520 | 20240621 | 101900 | 1429190345 | 3445 | 3450 | 3450 | 3440 | 565 |
| 521 | 20240621 | 101800 | 1427242915 | 3445 | 3445 | 3445 | 3445 | 232 |
| 522 | 20240621 | 101700 | 1426443675 | 3445 | 3450 | 3450 | 3445 | 7 |
| 523 | 20240621 | 101600 | 1426419530 | 3440 | 3450 | 3450 | 3440 | 2060 |
| 524 | 20240621 | 101500 | 1419323460 | 3450 | 3445 | 3450 | 3445 | 10 |
| 525 | 20240621 | 101400 | 1419288965 | 3445 | 3445 | 3445 | 3445 | 394 |
| 526 | 20240621 | 101300 | 1417931635 | 3445 | 3445 | 3445 | 3445 | 172 |
| 527 | 20240621 | 101200 | 1417339095 | 3445 | 3445 | 3445 | 3445 | 223 |
| 528 | 20240621 | 101100 | 1416570860 | 3445 | 3455 | 3455 | 3445 | 70 |
| 529 | 20240621 | 101000 | 1416329420 | 3455 | 3450 | 3455 | 3450 | 2120 |
| 530 | 20240621 | 100900 | 1409015405 | 3450 | 3450 | 3450 | 3450 | 4 |
| 531 | 20240621 | 100800 | 1409001605 | 3455 | 3455 | 3455 | 3450 | 565 |
| 532 | 20240621 | 100700 | 1407052335 | 3450 | 3455 | 3460 | 3450 | 2498 |
| 533 | 20240621 | 100600 | 1398411905 | 3455 | 3460 | 3460 | 3455 | 12 |
| 534 | 20240621 | 100500 | 1398370420 | 3460 | 3460 | 3460 | 3455 | 261 |
| 535 | 20240621 | 100400 | 1397468515 | 3460 | 3460 | 3460 | 3455 | 158 |
| 536 | 20240621 | 100300 | 1396922335 | 3460 | 3460 | 3460 | 3450 | 1505 |
| 537 | 20240621 | 100200 | 1391726830 | 3455 | 3455 | 3460 | 3455 | 366 |
| 538 | 20240621 | 100100 | 1390461440 | 3460 | 3460 | 3460 | 3460 | 107 |
| 539 | 20240621 | 100000 | 1390091220 | 3450 | 3460 | 3460 | 3450 | 3625 |
| 540 | 20240621 | 095900 | 1377584505 | 3460 | 3450 | 3460 | 3450 | 1723 |
| 541 | 20240621 | 095800 | 1371633070 | 3450 | 3450 | 3450 | 3435 | 6437 |
| 542 | 20240621 | 095700 | 1349510665 | 3455 | 3445 | 3455 | 3440 | 6356 |
| 543 | 20240621 | 095600 | 1327614480 | 3445 | 3445 | 3445 | 3440 | 432 |
| 544 | 20240621 | 095500 | 1326126805 | 3445 | 3440 | 3445 | 3435 | 1791 |
| 545 | 20240621 | 095400 | 1319965620 | 3440 | 3450 | 3450 | 3440 | 8379 |
| 546 | 20240621 | 095300 | 1291138745 | 3450 | 3445 | 3450 | 3445 | 2306 |
| 547 | 20240621 | 095200 | 1283193220 | 3440 | 3445 | 3445 | 3440 | 120 |
| 548 | 20240621 | 095100 | 1282780370 | 3445 | 3445 | 3445 | 3440 | 1860 |
| 549 | 20240621 | 095000 | 1276379655 | 3445 | 3440 | 3445 | 3440 | 220 |
| 550 | 20240621 | 094900 | 1275622765 | 3440 | 3435 | 3445 | 3435 | 274 |
| 551 | 20240621 | 094800 | 1274681035 | 3435 | 3445 | 3445 | 3435 | 267 |
| 552 | 20240621 | 094700 | 1273761230 | 3445 | 3435 | 3445 | 3430 | 2530 |
| 553 | 20240621 | 094600 | 1265059755 | 3425 | 3430 | 3440 | 3425 | 3561 |
| 554 | 20240621 | 094500 | 1252848055 | 3425 | 3430 | 3430 | 3425 | 1893 |
| 555 | 20240621 | 094400 | 1246364515 | 3430 | 3425 | 3435 | 3420 | 958 |
| 556 | 20240621 | 094300 | 1243085395 | 3425 | 3430 | 3430 | 3425 | 2265 |
| 557 | 20240621 | 094200 | 1235316520 | 3430 | 3425 | 3430 | 3420 | 1424 |
| 558 | 20240621 | 094100 | 1230437905 | 3425 | 3425 | 3430 | 3420 | 6732 |
| 559 | 20240621 | 094000 | 1207402540 | 3425 | 3430 | 3435 | 3425 | 1827 |
| 560 | 20240621 | 093900 | 1201132695 | 3430 | 3430 | 3430 | 3430 | 114 |
| 561 | 20240621 | 093800 | 1200741675 | 3430 | 3430 | 3440 | 3425 | 959 |
| 562 | 20240621 | 093700 | 1197456070 | 3440 | 3430 | 3440 | 3430 | 704 |
| 563 | 20240621 | 093600 | 1195035390 | 3425 | 3435 | 3440 | 3425 | 428 |
| 564 | 20240621 | 093500 | 1193566130 | 3435 | 3435 | 3435 | 3430 | 817 |
| 565 | 20240621 | 093400 | 1190760050 | 3435 | 3435 | 3435 | 3420 | 462 |
| 566 | 20240621 | 093300 | 1189177295 | 3420 | 3430 | 3435 | 3420 | 2616 |
| 567 | 20240621 | 093200 | 1180208560 | 3420 | 3420 | 3430 | 3420 | 1501 |
| 568 | 20240621 | 093100 | 1175069740 | 3420 | 3425 | 3425 | 3410 | 6973 |
| 569 | 20240621 | 093000 | 1151273995 | 3420 | 3420 | 3425 | 3415 | 1078 |
| 570 | 20240621 | 092900 | 1147584660 | 3425 | 3420 | 3430 | 3420 | 938 |
| 571 | 20240621 | 092800 | 1144373580 | 3420 | 3430 | 3430 | 3410 | 3303 |
| 572 | 20240621 | 092700 | 1133070925 | 3430 | 3415 | 3430 | 3415 | 1912 |
| 573 | 20240621 | 092600 | 1126530510 | 3415 | 3405 | 3415 | 3400 | 9532 |
| 574 | 20240621 | 092500 | 1094069045 | 3410 | 3410 | 3410 | 3405 | 15943 |
| 575 | 20240621 | 092400 | 1039731685 | 3410 | 3430 | 3430 | 3410 | 8259 |
| 576 | 20240621 | 092300 | 1011514095 | 3425 | 3425 | 3430 | 3415 | 3519 |
| 577 | 20240621 | 092200 | 999473085 | 3425 | 3415 | 3430 | 3415 | 1340 |
| 578 | 20240621 | 092100 | 994882490 | 3415 | 3420 | 3425 | 3415 | 12413 |
| 579 | 20240621 | 092000 | 952434580 | 3420 | 3445 | 3450 | 3420 | 12639 |
| 580 | 20240621 | 091900 | 909076980 | 3445 | 3450 | 3450 | 3445 | 1861 |
| 581 | 20240621 | 091800 | 902662720 | 3450 | 3440 | 3450 | 3435 | 6350 |
| 582 | 20240621 | 091700 | 880819675 | 3440 | 3435 | 3445 | 3430 | 9988 |
| 583 | 20240621 | 091600 | 846497700 | 3435 | 3445 | 3450 | 3435 | 12113 |
| 584 | 20240621 | 091500 | 804820450 | 3450 | 3455 | 3455 | 3440 | 14080 |
| 585 | 20240621 | 091400 | 756322665 | 3455 | 3455 | 3460 | 3450 | 2151 |
| 586 | 20240621 | 091300 | 748883190 | 3450 | 3445 | 3460 | 3445 | 3374 |
| 587 | 20240621 | 091200 | 737238540 | 3445 | 3455 | 3455 | 3445 | 23664 |
| 588 | 20240621 | 091100 | 655666745 | 3450 | 3460 | 3470 | 3450 | 15411 |
| 589 | 20240621 | 091000 | 602375460 | 3460 | 3455 | 3475 | 3455 | 4709 |
| 590 | 20240621 | 090900 | 586064925 | 3455 | 3475 | 3475 | 3455 | 19101 |
| 591 | 20240621 | 090800 | 519870325 | 3475 | 3470 | 3480 | 3470 | 4634 |
| 592 | 20240621 | 090700 | 503775875 | 3470 | 3475 | 3480 | 3470 | 5977 |
| 593 | 20240621 | 090600 | 482993580 | 3470 | 3485 | 3490 | 3470 | 6519 |
| 594 | 20240621 | 090500 | 460316840 | 3495 | 3480 | 3495 | 3480 | 4335 |
| 595 | 20240621 | 090400 | 445187165 | 3480 | 3470 | 3490 | 3470 | 15552 |
| 596 | 20240621 | 090300 | 391196100 | 3470 | 3470 | 3500 | 3455 | 29426 |
| 597 | 20240621 | 090200 | 289270535 | 3470 | 3505 | 3520 | 3470 | 35743 |
| 598 | 20240621 | 090100 | 164509730 | 3510 | 3490 | 3535 | 3480 | 8736 |
| 599 | 20240621 | 090000 | 133882395 | 3495 | 3525 | 3535 | 3480 | 36482 |