29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 185800 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 2214 |
| 3 | 20240613 | 185700 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 4 | 20240613 | 185600 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 5 | 20240613 | 185500 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 6 | 20240613 | 185400 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 7 | 20240613 | 185300 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 8 | 20240613 | 185200 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 9 | 20240613 | 185100 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 10 | 20240613 | 185000 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 11 | 20240613 | 184900 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 12 | 20240613 | 184800 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 13 | 20240613 | 184700 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 14 | 20240613 | 184600 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 15 | 20240613 | 184500 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 16 | 20240613 | 184400 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 17 | 20240613 | 184300 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 18 | 20240613 | 184200 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 19 | 20240613 | 184100 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 20 | 20240613 | 184000 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 21 | 20240613 | 183900 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 22 | 20240613 | 183800 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 23 | 20240613 | 183700 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 24 | 20240613 | 183600 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 25 | 20240613 | 183500 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 26 | 20240613 | 183400 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 27 | 20240613 | 183300 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 28 | 20240613 | 183200 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 29 | 20240613 | 183100 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 30 | 20240613 | 183000 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 31 | 20240613 | 182900 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 32 | 20240613 | 182800 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 2214 |
| 33 | 20240613 | 182700 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 34 | 20240613 | 182600 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 35 | 20240613 | 182500 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 36 | 20240613 | 182400 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 37 | 20240613 | 182300 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 38 | 20240613 | 182200 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 39 | 20240613 | 182100 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 40 | 20240613 | 182000 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 41 | 20240613 | 181900 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 42 | 20240613 | 181800 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 43 | 20240613 | 181700 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 44 | 20240613 | 181600 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 45 | 20240613 | 181500 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 46 | 20240613 | 181400 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 47 | 20240613 | 181300 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 48 | 20240613 | 181200 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 49 | 20240613 | 181100 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 50 | 20240613 | 181000 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 51 | 20240613 | 180900 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 52 | 20240613 | 180800 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 53 | 20240613 | 180700 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 54 | 20240613 | 180600 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 55 | 20240613 | 180500 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 56 | 20240613 | 180400 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 57 | 20240613 | 180300 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 58 | 20240613 | 180200 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 59 | 20240613 | 180100 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 60 | 20240613 | 180000 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 61 | 20240613 | 175900 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 62 | 20240613 | 175800 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 2214 |
| 63 | 20240613 | 175700 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 64 | 20240613 | 175600 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 65 | 20240613 | 175500 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 66 | 20240613 | 175400 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 67 | 20240613 | 175300 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 68 | 20240613 | 175200 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 69 | 20240613 | 175100 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 70 | 20240613 | 175000 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 71 | 20240613 | 174900 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 72 | 20240613 | 174800 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 73 | 20240613 | 174700 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 74 | 20240613 | 174600 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 75 | 20240613 | 174500 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 76 | 20240613 | 174400 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 77 | 20240613 | 174300 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 78 | 20240613 | 174200 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 79 | 20240613 | 174100 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 80 | 20240613 | 174000 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 81 | 20240613 | 173900 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 82 | 20240613 | 173800 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 83 | 20240613 | 173700 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 84 | 20240613 | 173600 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 85 | 20240613 | 173500 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 86 | 20240613 | 173400 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 87 | 20240613 | 173300 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 88 | 20240613 | 173200 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 89 | 20240613 | 173100 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 90 | 20240613 | 173000 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 91 | 20240613 | 172900 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 92 | 20240613 | 172800 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 2214 |
| 93 | 20240613 | 172700 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 94 | 20240613 | 172600 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 95 | 20240613 | 172500 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 96 | 20240613 | 172400 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 97 | 20240613 | 172300 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 98 | 20240613 | 172200 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 99 | 20240613 | 172100 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 100 | 20240613 | 172000 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 101 | 20240613 | 171900 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 102 | 20240613 | 171800 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 103 | 20240613 | 171700 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 104 | 20240613 | 171600 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 105 | 20240613 | 171500 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 106 | 20240613 | 171400 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 107 | 20240613 | 171300 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 108 | 20240613 | 171200 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 109 | 20240613 | 171100 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 110 | 20240613 | 171000 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 111 | 20240613 | 170900 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 112 | 20240613 | 170800 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 113 | 20240613 | 170700 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 114 | 20240613 | 170600 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 115 | 20240613 | 170500 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 116 | 20240613 | 170400 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 117 | 20240613 | 170300 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 118 | 20240613 | 170200 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 119 | 20240613 | 170100 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 120 | 20240613 | 170000 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 121 | 20240613 | 165900 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 122 | 20240613 | 165800 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 2214 |
| 123 | 20240613 | 165700 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 124 | 20240613 | 165600 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 125 | 20240613 | 165500 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 126 | 20240613 | 165400 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 127 | 20240613 | 165300 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 128 | 20240613 | 165200 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 129 | 20240613 | 165100 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 130 | 20240613 | 165000 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 131 | 20240613 | 164900 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 132 | 20240613 | 164800 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 133 | 20240613 | 164700 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 134 | 20240613 | 164600 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 135 | 20240613 | 164500 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 136 | 20240613 | 164400 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 137 | 20240613 | 164300 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 138 | 20240613 | 164200 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 139 | 20240613 | 164100 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 140 | 20240613 | 164000 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 141 | 20240613 | 163900 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 142 | 20240613 | 163800 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 143 | 20240613 | 163700 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 144 | 20240613 | 163600 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 145 | 20240613 | 163500 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 146 | 20240613 | 163400 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 147 | 20240613 | 163300 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 148 | 20240613 | 163200 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 149 | 20240613 | 163100 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 150 | 20240613 | 163000 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 151 | 20240613 | 162900 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 152 | 20240613 | 162800 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 2214 |
| 153 | 20240613 | 162700 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 154 | 20240613 | 162600 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 155 | 20240613 | 162500 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 156 | 20240613 | 162400 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 157 | 20240613 | 162300 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 158 | 20240613 | 162200 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 159 | 20240613 | 162100 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 160 | 20240613 | 162000 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 161 | 20240613 | 161900 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 162 | 20240613 | 161800 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 163 | 20240613 | 161700 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 164 | 20240613 | 161600 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 165 | 20240613 | 161500 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 166 | 20240613 | 161400 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 167 | 20240613 | 161300 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 168 | 20240613 | 161200 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 169 | 20240613 | 161100 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 170 | 20240613 | 161000 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 171 | 20240613 | 160900 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 172 | 20240613 | 160800 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 173 | 20240613 | 160700 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 174 | 20240613 | 160600 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 175 | 20240613 | 160500 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 176 | 20240613 | 160400 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 177 | 20240613 | 160300 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 178 | 20240613 | 160200 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 179 | 20240613 | 160100 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 180 | 20240613 | 160000 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 181 | 20240613 | 155900 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 182 | 20240613 | 155800 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 2214 |
| 183 | 20240613 | 155700 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 184 | 20240613 | 155600 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 185 | 20240613 | 155500 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 186 | 20240613 | 155400 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 187 | 20240613 | 155300 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 188 | 20240613 | 155200 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 189 | 20240613 | 155100 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 190 | 20240613 | 155000 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 191 | 20240613 | 154900 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 192 | 20240613 | 154800 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 193 | 20240613 | 154700 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 194 | 20240613 | 154600 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 195 | 20240613 | 154500 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 196 | 20240613 | 154400 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 197 | 20240613 | 154300 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 198 | 20240613 | 154200 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 199 | 20240613 | 154100 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 200 | 20240613 | 154000 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 201 | 20240613 | 153900 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 202 | 20240613 | 153800 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 203 | 20240613 | 153700 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 204 | 20240613 | 153600 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 205 | 20240613 | 153500 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 206 | 20240613 | 153400 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 207 | 20240613 | 153300 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 208 | 20240613 | 153200 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 209 | 20240613 | 153100 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 210 | 20240613 | 153000 | 1160642635 | 3620 | 3620 | 3620 | 3620 | 2214 |
| 211 | 20240613 | 152900 | 1152627955 | 3625 | 3625 | 3625 | 3625 | 0 |
| 212 | 20240613 | 152800 | 1152627955 | 3625 | 3625 | 3625 | 3625 | 0 |
| 213 | 20240613 | 152700 | 1152627955 | 3625 | 3625 | 3625 | 3625 | 0 |
| 214 | 20240613 | 152600 | 1152627955 | 3625 | 3625 | 3625 | 3625 | 0 |
| 215 | 20240613 | 152500 | 1152627955 | 3625 | 3625 | 3625 | 3625 | 0 |
| 216 | 20240613 | 152400 | 1152627955 | 3625 | 3625 | 3625 | 3625 | 0 |
| 217 | 20240613 | 152300 | 1152627955 | 3625 | 3625 | 3625 | 3625 | 0 |
| 218 | 20240613 | 152200 | 1152627955 | 3625 | 3625 | 3625 | 3625 | 0 |
| 219 | 20240613 | 152100 | 1152627955 | 3625 | 3625 | 3625 | 3625 | 0 |
| 220 | 20240613 | 152000 | 1152627955 | 3625 | 3625 | 3625 | 3625 | 0 |
| 221 | 20240613 | 151900 | 1152627955 | 3625 | 3625 | 3630 | 3625 | 203 |
| 222 | 20240613 | 151800 | 1151892015 | 3625 | 3630 | 3630 | 3625 | 612 |
| 223 | 20240613 | 151700 | 1149672015 | 3625 | 3625 | 3625 | 3625 | 789 |
| 224 | 20240613 | 151600 | 1146811890 | 3625 | 3620 | 3625 | 3610 | 3080 |
| 225 | 20240613 | 151500 | 1135690605 | 3620 | 3620 | 3620 | 3620 | 0 |
| 226 | 20240613 | 151400 | 1135690605 | 3620 | 3615 | 3620 | 3615 | 2093 |
| 227 | 20240613 | 151300 | 1128123945 | 3620 | 3620 | 3620 | 3620 | 495 |
| 228 | 20240613 | 151200 | 1126332045 | 3620 | 3620 | 3620 | 3620 | 199 |
| 229 | 20240613 | 151100 | 1125611665 | 3615 | 3610 | 3615 | 3610 | 480 |
| 230 | 20240613 | 151000 | 1123877965 | 3615 | 3615 | 3615 | 3615 | 139 |
| 231 | 20240613 | 150900 | 1123375480 | 3615 | 3615 | 3615 | 3610 | 49 |
| 232 | 20240613 | 150800 | 1123198420 | 3610 | 3615 | 3615 | 3610 | 1522 |
| 233 | 20240613 | 150700 | 1117702305 | 3620 | 3620 | 3620 | 3620 | 0 |
| 234 | 20240613 | 150600 | 1117702305 | 3620 | 3620 | 3620 | 3620 | 33 |
| 235 | 20240613 | 150500 | 1117582845 | 3620 | 3615 | 3620 | 3615 | 131 |
| 236 | 20240613 | 150400 | 1117109230 | 3620 | 3625 | 3625 | 3620 | 1797 |
| 237 | 20240613 | 150300 | 1110604085 | 3625 | 3625 | 3625 | 3625 | 77 |
| 238 | 20240613 | 150200 | 1110324960 | 3625 | 3625 | 3625 | 3625 | 14 |
| 239 | 20240613 | 150100 | 1110274210 | 3620 | 3620 | 3620 | 3620 | 500 |
| 240 | 20240613 | 150000 | 1108464210 | 3620 | 3625 | 3625 | 3620 | 41 |
| 241 | 20240613 | 145900 | 1108315725 | 3625 | 3625 | 3625 | 3625 | 0 |
| 242 | 20240613 | 145800 | 1108315725 | 3625 | 3625 | 3625 | 3625 | 150 |
| 243 | 20240613 | 145700 | 1107771975 | 3625 | 3625 | 3625 | 3625 | 0 |
| 244 | 20240613 | 145600 | 1107771975 | 3625 | 3625 | 3625 | 3625 | 3 |
| 245 | 20240613 | 145500 | 1107761100 | 3630 | 3630 | 3630 | 3630 | 2 |
| 246 | 20240613 | 145400 | 1107753840 | 3630 | 3630 | 3630 | 3630 | 319 |
| 247 | 20240613 | 145300 | 1106595870 | 3630 | 3630 | 3630 | 3630 | 0 |
| 248 | 20240613 | 145200 | 1106595870 | 3630 | 3630 | 3630 | 3630 | 74 |
| 249 | 20240613 | 145100 | 1106327250 | 3630 | 3630 | 3630 | 3630 | 50 |
| 250 | 20240613 | 145000 | 1106145750 | 3630 | 3630 | 3630 | 3620 | 1702 |
| 251 | 20240613 | 144900 | 1099967540 | 3640 | 3640 | 3640 | 3640 | 322 |
| 252 | 20240613 | 144800 | 1098795460 | 3630 | 3630 | 3640 | 3630 | 1155 |
| 253 | 20240613 | 144700 | 1094602140 | 3630 | 3625 | 3630 | 3625 | 2315 |
| 254 | 20240613 | 144600 | 1086210000 | 3625 | 3625 | 3625 | 3625 | 22 |
| 255 | 20240613 | 144500 | 1086130250 | 3625 | 3625 | 3625 | 3625 | 33 |
| 256 | 20240613 | 144400 | 1086010625 | 3625 | 3625 | 3625 | 3625 | 1 |
| 257 | 20240613 | 144300 | 1086007000 | 3620 | 3625 | 3625 | 3620 | 240 |
| 258 | 20240613 | 144200 | 1085137645 | 3625 | 3625 | 3625 | 3625 | 0 |
| 259 | 20240613 | 144100 | 1085137645 | 3625 | 3625 | 3625 | 3625 | 5 |
| 260 | 20240613 | 144000 | 1085119520 | 3615 | 3615 | 3615 | 3615 | 247 |
| 261 | 20240613 | 143900 | 1084226615 | 3615 | 3615 | 3615 | 3615 | 20 |
| 262 | 20240613 | 143800 | 1084154315 | 3615 | 3615 | 3615 | 3615 | 150 |
| 263 | 20240613 | 143700 | 1083612065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 264 | 20240613 | 143600 | 1083612065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 265 | 20240613 | 143500 | 1083612065 | 3615 | 3615 | 3615 | 3615 | 104 |
| 266 | 20240613 | 143400 | 1083236105 | 3625 | 3625 | 3625 | 3625 | 2 |
| 267 | 20240613 | 143300 | 1083228855 | 3625 | 3615 | 3625 | 3615 | 24 |
| 268 | 20240613 | 143200 | 1083141885 | 3615 | 3615 | 3615 | 3615 | 2 |
| 269 | 20240613 | 143100 | 1083134655 | 3630 | 3630 | 3630 | 3630 | 0 |
| 270 | 20240613 | 143000 | 1083134655 | 3630 | 3630 | 3630 | 3630 | 0 |
| 271 | 20240613 | 142900 | 1083134655 | 3630 | 3615 | 3630 | 3610 | 155 |
| 272 | 20240613 | 142800 | 1082574345 | 3630 | 3630 | 3630 | 3630 | 0 |
| 273 | 20240613 | 142700 | 1082574345 | 3630 | 3630 | 3630 | 3630 | 0 |
| 274 | 20240613 | 142600 | 1082574345 | 3630 | 3630 | 3630 | 3630 | 27 |
| 275 | 20240613 | 142500 | 1082476335 | 3615 | 3625 | 3625 | 3615 | 14794 |
| 276 | 20240613 | 142400 | 1028982010 | 3630 | 3635 | 3635 | 3630 | 1272 |
| 277 | 20240613 | 142300 | 1024364450 | 3635 | 3635 | 3635 | 3635 | 30 |
| 278 | 20240613 | 142200 | 1024255400 | 3635 | 3635 | 3635 | 3635 | 0 |
| 279 | 20240613 | 142100 | 1024255400 | 3635 | 3635 | 3635 | 3635 | 0 |
| 280 | 20240613 | 142000 | 1024255400 | 3635 | 3635 | 3635 | 3635 | 47 |
| 281 | 20240613 | 141900 | 1024084555 | 3635 | 3635 | 3635 | 3635 | 53 |
| 282 | 20240613 | 141800 | 1023891900 | 3640 | 3640 | 3640 | 3640 | 0 |
| 283 | 20240613 | 141700 | 1023891900 | 3640 | 3640 | 3640 | 3640 | 10 |
| 284 | 20240613 | 141600 | 1023855500 | 3645 | 3645 | 3645 | 3645 | 131 |
| 285 | 20240613 | 141500 | 1023378005 | 3635 | 3635 | 3635 | 3635 | 27 |
| 286 | 20240613 | 141400 | 1023279860 | 3635 | 3640 | 3640 | 3635 | 270 |
| 287 | 20240613 | 141300 | 1022297625 | 3645 | 3650 | 3650 | 3645 | 531 |
| 288 | 20240613 | 141200 | 1020362105 | 3645 | 3650 | 3650 | 3645 | 220 |
| 289 | 20240613 | 141100 | 1019560105 | 3650 | 3660 | 3660 | 3650 | 30 |
| 290 | 20240613 | 141000 | 1019450335 | 3660 | 3650 | 3660 | 3650 | 451 |
| 291 | 20240613 | 140900 | 1017801645 | 3665 | 3665 | 3665 | 3665 | 79 |
| 292 | 20240613 | 140800 | 1017512110 | 3645 | 3665 | 3675 | 3645 | 204 |
| 293 | 20240613 | 140700 | 1016764450 | 3645 | 3665 | 3670 | 3645 | 5569 |
| 294 | 20240613 | 140600 | 996329295 | 3670 | 3660 | 3670 | 3640 | 7343 |
| 295 | 20240613 | 140500 | 969423145 | 3660 | 3660 | 3660 | 3660 | 671 |
| 296 | 20240613 | 140400 | 966967285 | 3660 | 3660 | 3660 | 3650 | 3293 |
| 297 | 20240613 | 140300 | 954916375 | 3660 | 3655 | 3660 | 3655 | 1438 |
| 298 | 20240613 | 140200 | 949660475 | 3650 | 3655 | 3660 | 3650 | 2856 |
| 299 | 20240613 | 140100 | 939216225 | 3650 | 3650 | 3655 | 3650 | 1435 |
| 300 | 20240613 | 140000 | 933977520 | 3650 | 3640 | 3650 | 3640 | 3950 |
| 301 | 20240613 | 135900 | 919566170 | 3640 | 3635 | 3650 | 3635 | 7738 |
| 302 | 20240613 | 135800 | 891401235 | 3630 | 3630 | 3635 | 3630 | 1875 |
| 303 | 20240613 | 135700 | 884594535 | 3630 | 3635 | 3635 | 3630 | 63 |
| 304 | 20240613 | 135600 | 884365795 | 3630 | 3630 | 3630 | 3630 | 1 |
| 305 | 20240613 | 135500 | 884362165 | 3635 | 3635 | 3635 | 3635 | 16 |
| 306 | 20240613 | 135400 | 884304005 | 3635 | 3635 | 3635 | 3635 | 110 |
| 307 | 20240613 | 135300 | 883904155 | 3635 | 3635 | 3635 | 3635 | 0 |
| 308 | 20240613 | 135200 | 883904155 | 3635 | 3630 | 3635 | 3630 | 1216 |
| 309 | 20240613 | 135100 | 879489885 | 3625 | 3625 | 3630 | 3625 | 5901 |
| 310 | 20240613 | 135000 | 858073760 | 3625 | 3625 | 3625 | 3625 | 28 |
| 311 | 20240613 | 134900 | 857972260 | 3625 | 3625 | 3625 | 3625 | 5 |
| 312 | 20240613 | 134800 | 857954135 | 3625 | 3625 | 3625 | 3625 | 30 |
| 313 | 20240613 | 134700 | 857845385 | 3625 | 3625 | 3625 | 3625 | 50 |
| 314 | 20240613 | 134600 | 857664135 | 3630 | 3625 | 3630 | 3625 | 505 |
| 315 | 20240613 | 134500 | 855833485 | 3625 | 3625 | 3630 | 3625 | 482 |
| 316 | 20240613 | 134400 | 854086230 | 3630 | 3630 | 3630 | 3630 | 10 |
| 317 | 20240613 | 134300 | 854049930 | 3630 | 3630 | 3630 | 3630 | 0 |
| 318 | 20240613 | 134200 | 854049930 | 3630 | 3630 | 3630 | 3630 | 21 |
| 319 | 20240613 | 134100 | 853973700 | 3625 | 3625 | 3625 | 3625 | 50 |
| 320 | 20240613 | 134000 | 853792450 | 3625 | 3625 | 3625 | 3625 | 0 |
| 321 | 20240613 | 133900 | 853792450 | 3625 | 3625 | 3625 | 3625 | 500 |
| 322 | 20240613 | 133800 | 851979950 | 3625 | 3625 | 3630 | 3625 | 527 |
| 323 | 20240613 | 133700 | 850068340 | 3625 | 3625 | 3625 | 3625 | 374 |
| 324 | 20240613 | 133600 | 848712590 | 3630 | 3625 | 3630 | 3625 | 600 |
| 325 | 20240613 | 133500 | 846535680 | 3630 | 3630 | 3630 | 3630 | 0 |
| 326 | 20240613 | 133400 | 846535680 | 3630 | 3630 | 3630 | 3630 | 0 |
| 327 | 20240613 | 133300 | 846535680 | 3630 | 3630 | 3630 | 3630 | 0 |
| 328 | 20240613 | 133200 | 846535680 | 3630 | 3620 | 3630 | 3620 | 9201 |
| 329 | 20240613 | 133100 | 813205605 | 3620 | 3620 | 3620 | 3620 | 100 |
| 330 | 20240613 | 133000 | 812843605 | 3620 | 3620 | 3620 | 3620 | 2 |
| 331 | 20240613 | 132900 | 812836365 | 3620 | 3620 | 3620 | 3620 | 179 |
| 332 | 20240613 | 132800 | 812188385 | 3620 | 3620 | 3620 | 3620 | 3074 |
| 333 | 20240613 | 132700 | 801060505 | 3615 | 3615 | 3615 | 3615 | 300 |
| 334 | 20240613 | 132600 | 799976005 | 3615 | 3615 | 3615 | 3615 | 930 |
| 335 | 20240613 | 132500 | 796614055 | 3620 | 3615 | 3620 | 3615 | 231 |
| 336 | 20240613 | 132400 | 795778835 | 3620 | 3620 | 3620 | 3620 | 3 |
| 337 | 20240613 | 132300 | 795767975 | 3620 | 3620 | 3620 | 3620 | 0 |
| 338 | 20240613 | 132200 | 795767975 | 3620 | 3615 | 3620 | 3615 | 1003 |
| 339 | 20240613 | 132100 | 792142125 | 3615 | 3615 | 3615 | 3615 | 877 |
| 340 | 20240613 | 132000 | 788971770 | 3615 | 3615 | 3615 | 3615 | 200 |
| 341 | 20240613 | 131900 | 788248770 | 3615 | 3615 | 3615 | 3615 | 59 |
| 342 | 20240613 | 131800 | 788035485 | 3620 | 3620 | 3620 | 3620 | 704 |
| 343 | 20240613 | 131700 | 785487005 | 3620 | 3620 | 3620 | 3620 | 0 |
| 344 | 20240613 | 131600 | 785487005 | 3620 | 3620 | 3620 | 3620 | 1 |
| 345 | 20240613 | 131500 | 785483385 | 3625 | 3625 | 3625 | 3625 | 0 |
| 346 | 20240613 | 131400 | 785483385 | 3625 | 3625 | 3625 | 3625 | 0 |
| 347 | 20240613 | 131300 | 785483385 | 3625 | 3625 | 3625 | 3625 | 1 |
| 348 | 20240613 | 131200 | 785479760 | 3615 | 3615 | 3620 | 3615 | 37 |
| 349 | 20240613 | 131100 | 785346000 | 3615 | 3620 | 3620 | 3615 | 492 |
| 350 | 20240613 | 131000 | 783565020 | 3625 | 3625 | 3625 | 3625 | 5 |
| 351 | 20240613 | 130900 | 783546895 | 3625 | 3625 | 3625 | 3625 | 0 |
| 352 | 20240613 | 130800 | 783546895 | 3625 | 3625 | 3625 | 3625 | 21 |
| 353 | 20240613 | 130700 | 783470770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 354 | 20240613 | 130600 | 783470770 | 3625 | 3620 | 3625 | 3620 | 6506 |
| 355 | 20240613 | 130500 | 759911505 | 3615 | 3615 | 3615 | 3615 | 101 |
| 356 | 20240613 | 130400 | 759546390 | 3615 | 3620 | 3620 | 3615 | 1954 |
| 357 | 20240613 | 130300 | 752477760 | 3620 | 3620 | 3620 | 3620 | 206 |
| 358 | 20240613 | 130200 | 751732040 | 3620 | 3620 | 3620 | 3620 | 11 |
| 359 | 20240613 | 130100 | 751692220 | 3625 | 3625 | 3625 | 3625 | 30 |
| 360 | 20240613 | 130000 | 751583470 | 3625 | 3625 | 3625 | 3625 | 0 |
| 361 | 20240613 | 125900 | 751583470 | 3625 | 3625 | 3625 | 3625 | 1 |
| 362 | 20240613 | 125800 | 751579845 | 3625 | 3625 | 3625 | 3625 | 100 |
| 363 | 20240613 | 125700 | 751217345 | 3625 | 3620 | 3625 | 3615 | 817 |
| 364 | 20240613 | 125600 | 748263455 | 3620 | 3620 | 3620 | 3620 | 2817 |
| 365 | 20240613 | 125500 | 738065915 | 3620 | 3620 | 3620 | 3620 | 45 |
| 366 | 20240613 | 125400 | 737903015 | 3620 | 3620 | 3620 | 3620 | 0 |
| 367 | 20240613 | 125300 | 737903015 | 3620 | 3620 | 3620 | 3620 | 30 |
| 368 | 20240613 | 125200 | 737794415 | 3620 | 3620 | 3620 | 3620 | 0 |
| 369 | 20240613 | 125100 | 737794415 | 3620 | 3625 | 3625 | 3620 | 1283 |
| 370 | 20240613 | 125000 | 733143770 | 3630 | 3630 | 3630 | 3630 | 1 |
| 371 | 20240613 | 124900 | 733140140 | 3625 | 3625 | 3625 | 3625 | 20 |
| 372 | 20240613 | 124800 | 733067640 | 3625 | 3625 | 3625 | 3625 | 0 |
| 373 | 20240613 | 124700 | 733067640 | 3625 | 3625 | 3625 | 3625 | 0 |
| 374 | 20240613 | 124600 | 733067640 | 3625 | 3625 | 3625 | 3625 | 10 |
| 375 | 20240613 | 124500 | 733031390 | 3625 | 3625 | 3625 | 3625 | 143 |
| 376 | 20240613 | 124400 | 732513015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 377 | 20240613 | 124300 | 732513015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 378 | 20240613 | 124200 | 732513015 | 3625 | 3630 | 3630 | 3625 | 241 |
| 379 | 20240613 | 124100 | 731639335 | 3620 | 3620 | 3620 | 3620 | 0 |
| 380 | 20240613 | 124000 | 731639335 | 3620 | 3620 | 3620 | 3620 | 24 |
| 381 | 20240613 | 123900 | 731552455 | 3620 | 3630 | 3630 | 3620 | 2196 |
| 382 | 20240613 | 123800 | 723584975 | 3630 | 3625 | 3630 | 3625 | 30 |
| 383 | 20240613 | 123700 | 723476175 | 3620 | 3620 | 3620 | 3620 | 6 |
| 384 | 20240613 | 123600 | 723454455 | 3620 | 3620 | 3620 | 3620 | 4105 |
| 385 | 20240613 | 123500 | 708594355 | 3625 | 3625 | 3625 | 3625 | 20 |
| 386 | 20240613 | 123400 | 708521855 | 3625 | 3620 | 3625 | 3620 | 524 |
| 387 | 20240613 | 123300 | 706624855 | 3620 | 3620 | 3620 | 3620 | 120 |
| 388 | 20240613 | 123200 | 706190455 | 3625 | 3620 | 3625 | 3620 | 32 |
| 389 | 20240613 | 123100 | 706074590 | 3625 | 3625 | 3625 | 3625 | 1431 |
| 390 | 20240613 | 123000 | 700887215 | 3630 | 3630 | 3630 | 3630 | 11 |
| 391 | 20240613 | 122900 | 700847285 | 3625 | 3630 | 3630 | 3625 | 1049 |
| 392 | 20240613 | 122800 | 697041100 | 3630 | 3630 | 3630 | 3630 | 22 |
| 393 | 20240613 | 122700 | 696961240 | 3630 | 3635 | 3635 | 3630 | 50 |
| 394 | 20240613 | 122600 | 696779565 | 3635 | 3630 | 3635 | 3630 | 239 |
| 395 | 20240613 | 122500 | 695911990 | 3630 | 3630 | 3630 | 3630 | 470 |
| 396 | 20240613 | 122400 | 694205890 | 3630 | 3630 | 3630 | 3630 | 3 |
| 397 | 20240613 | 122300 | 694195000 | 3630 | 3630 | 3630 | 3630 | 0 |
| 398 | 20240613 | 122200 | 694195000 | 3630 | 3630 | 3630 | 3630 | 71 |
| 399 | 20240613 | 122100 | 693937270 | 3630 | 3635 | 3635 | 3630 | 152 |
| 400 | 20240613 | 122000 | 693385500 | 3630 | 3630 | 3630 | 3630 | 0 |
| 401 | 20240613 | 121900 | 693385500 | 3630 | 3630 | 3630 | 3630 | 30 |
| 402 | 20240613 | 121800 | 693276600 | 3630 | 3630 | 3630 | 3630 | 1497 |
| 403 | 20240613 | 121700 | 687842490 | 3630 | 3630 | 3630 | 3630 | 21 |
| 404 | 20240613 | 121600 | 687766260 | 3625 | 3625 | 3625 | 3625 | 150 |
| 405 | 20240613 | 121500 | 687222510 | 3625 | 3625 | 3625 | 3625 | 76 |
| 406 | 20240613 | 121400 | 686947010 | 3625 | 3625 | 3625 | 3625 | 30 |
| 407 | 20240613 | 121300 | 686838260 | 3625 | 3625 | 3625 | 3625 | 30 |
| 408 | 20240613 | 121200 | 686729510 | 3625 | 3625 | 3625 | 3625 | 0 |
| 409 | 20240613 | 121100 | 686729510 | 3625 | 3625 | 3625 | 3625 | 20 |
| 410 | 20240613 | 121000 | 686657010 | 3625 | 3625 | 3625 | 3625 | 0 |
| 411 | 20240613 | 120900 | 686657010 | 3625 | 3625 | 3625 | 3625 | 100 |
| 412 | 20240613 | 120800 | 686294510 | 3635 | 3635 | 3635 | 3635 | 175 |
| 413 | 20240613 | 120700 | 685658385 | 3625 | 3625 | 3625 | 3625 | 4 |
| 414 | 20240613 | 120600 | 685643885 | 3635 | 3635 | 3635 | 3635 | 3 |
| 415 | 20240613 | 120500 | 685632980 | 3635 | 3635 | 3635 | 3635 | 300 |
| 416 | 20240613 | 120400 | 684542480 | 3630 | 3630 | 3630 | 3630 | 163 |
| 417 | 20240613 | 120300 | 683950790 | 3630 | 3630 | 3630 | 3630 | 404 |
| 418 | 20240613 | 120200 | 682484270 | 3630 | 3625 | 3630 | 3625 | 737 |
| 419 | 20240613 | 120100 | 679810480 | 3625 | 3625 | 3625 | 3625 | 9 |
| 420 | 20240613 | 120000 | 679777855 | 3625 | 3620 | 3630 | 3620 | 911 |
| 421 | 20240613 | 115900 | 676477805 | 3620 | 3620 | 3620 | 3620 | 626 |
| 422 | 20240613 | 115800 | 674211685 | 3625 | 3625 | 3625 | 3625 | 2157 |
| 423 | 20240613 | 115700 | 666392560 | 3625 | 3625 | 3625 | 3625 | 0 |
| 424 | 20240613 | 115600 | 666392560 | 3625 | 3625 | 3625 | 3625 | 137 |
| 425 | 20240613 | 115500 | 665895935 | 3630 | 3630 | 3630 | 3625 | 284 |
| 426 | 20240613 | 115400 | 664865025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 427 | 20240613 | 115300 | 664865025 | 3635 | 3635 | 3635 | 3635 | 206 |
| 428 | 20240613 | 115200 | 664116215 | 3635 | 3635 | 3635 | 3635 | 0 |
| 429 | 20240613 | 115100 | 664116215 | 3635 | 3635 | 3635 | 3635 | 5 |
| 430 | 20240613 | 115000 | 664098040 | 3635 | 3635 | 3635 | 3635 | 4 |
| 431 | 20240613 | 114900 | 664083500 | 3635 | 3635 | 3640 | 3635 | 206 |
| 432 | 20240613 | 114800 | 663334590 | 3640 | 3635 | 3640 | 3635 | 170 |
| 433 | 20240613 | 114700 | 662715890 | 3640 | 3635 | 3640 | 3635 | 11 |
| 434 | 20240613 | 114600 | 662675885 | 3640 | 3640 | 3640 | 3625 | 44 |
| 435 | 20240613 | 114500 | 662515770 | 3640 | 3635 | 3640 | 3635 | 27 |
| 436 | 20240613 | 114400 | 662417530 | 3630 | 3630 | 3640 | 3625 | 11084 |
| 437 | 20240613 | 114300 | 622173090 | 3630 | 3630 | 3635 | 3630 | 530 |
| 438 | 20240613 | 114200 | 620248995 | 3630 | 3625 | 3630 | 3625 | 2181 |
| 439 | 20240613 | 114100 | 612332165 | 3630 | 3625 | 3630 | 3625 | 2567 |
| 440 | 20240613 | 114000 | 603014105 | 3625 | 3625 | 3625 | 3625 | 250 |
| 441 | 20240613 | 113900 | 602107855 | 3625 | 3630 | 3630 | 3625 | 2084 |
| 442 | 20240613 | 113800 | 594553335 | 3630 | 3630 | 3630 | 3630 | 18 |
| 443 | 20240613 | 113700 | 594487995 | 3625 | 3630 | 3635 | 3625 | 2062 |
| 444 | 20240613 | 113600 | 587003000 | 3630 | 3625 | 3630 | 3620 | 1005 |
| 445 | 20240613 | 113500 | 583362330 | 3625 | 3630 | 3630 | 3625 | 6203 |
| 446 | 20240613 | 113400 | 560850285 | 3630 | 3630 | 3630 | 3625 | 2826 |
| 447 | 20240613 | 113300 | 550594405 | 3630 | 3630 | 3630 | 3630 | 1044 |
| 448 | 20240613 | 113200 | 546804685 | 3630 | 3630 | 3630 | 3630 | 219 |
| 449 | 20240613 | 113100 | 546009715 | 3630 | 3625 | 3635 | 3625 | 118 |
| 450 | 20240613 | 113000 | 545581070 | 3620 | 3625 | 3625 | 3620 | 2030 |
| 451 | 20240613 | 112900 | 538228125 | 3635 | 3635 | 3635 | 3620 | 1994 |
| 452 | 20240613 | 112800 | 530981725 | 3635 | 3615 | 3635 | 3615 | 15892 |
| 453 | 20240613 | 112700 | 473411185 | 3615 | 3610 | 3615 | 3610 | 1165 |
| 454 | 20240613 | 112600 | 469205530 | 3610 | 3610 | 3610 | 3610 | 22 |
| 455 | 20240613 | 112500 | 469126110 | 3610 | 3605 | 3610 | 3605 | 2800 |
| 456 | 20240613 | 112400 | 459024060 | 3605 | 3600 | 3605 | 3600 | 1014 |
| 457 | 20240613 | 112300 | 455368760 | 3600 | 3600 | 3600 | 3600 | 66 |
| 458 | 20240613 | 112200 | 455131160 | 3600 | 3595 | 3600 | 3595 | 3959 |
| 459 | 20240613 | 112100 | 440879215 | 3600 | 3595 | 3600 | 3595 | 55 |
| 460 | 20240613 | 112000 | 440681380 | 3595 | 3590 | 3595 | 3590 | 1789 |
| 461 | 20240613 | 111900 | 434250255 | 3595 | 3595 | 3595 | 3595 | 11 |
| 462 | 20240613 | 111800 | 434210710 | 3595 | 3595 | 3595 | 3595 | 246 |
| 463 | 20240613 | 111700 | 433326340 | 3595 | 3595 | 3595 | 3590 | 1098 |
| 464 | 20240613 | 111600 | 429379645 | 3595 | 3595 | 3595 | 3595 | 111 |
| 465 | 20240613 | 111500 | 428980600 | 3600 | 3600 | 3600 | 3600 | 100 |
| 466 | 20240613 | 111400 | 428620600 | 3600 | 3595 | 3600 | 3595 | 73 |
| 467 | 20240613 | 111300 | 428358135 | 3595 | 3595 | 3595 | 3595 | 132 |
| 468 | 20240613 | 111200 | 427883595 | 3595 | 3600 | 3600 | 3595 | 53 |
| 469 | 20240613 | 111100 | 427692960 | 3600 | 3595 | 3600 | 3595 | 3576 |
| 470 | 20240613 | 111000 | 414819525 | 3595 | 3585 | 3595 | 3585 | 5996 |
| 471 | 20240613 | 110900 | 393306820 | 3585 | 3580 | 3585 | 3580 | 358 |
| 472 | 20240613 | 110800 | 392025070 | 3580 | 3575 | 3580 | 3575 | 168 |
| 473 | 20240613 | 110700 | 391423795 | 3580 | 3580 | 3580 | 3580 | 0 |
| 474 | 20240613 | 110600 | 391423795 | 3580 | 3580 | 3580 | 3580 | 2216 |
| 475 | 20240613 | 110500 | 383490515 | 3580 | 3580 | 3580 | 3580 | 65 |
| 476 | 20240613 | 110400 | 383257815 | 3580 | 3580 | 3580 | 3580 | 1 |
| 477 | 20240613 | 110300 | 383254235 | 3585 | 3585 | 3585 | 3585 | 505 |
| 478 | 20240613 | 110200 | 381443810 | 3585 | 3585 | 3585 | 3585 | 152 |
| 479 | 20240613 | 110100 | 380898890 | 3585 | 3585 | 3585 | 3585 | 0 |
| 480 | 20240613 | 110000 | 380898890 | 3585 | 3585 | 3585 | 3585 | 1 |
| 481 | 20240613 | 105900 | 380895305 | 3580 | 3580 | 3580 | 3580 | 103 |
| 482 | 20240613 | 105800 | 380526565 | 3580 | 3580 | 3580 | 3580 | 0 |
| 483 | 20240613 | 105700 | 380526565 | 3580 | 3580 | 3580 | 3580 | 4 |
| 484 | 20240613 | 105600 | 380512245 | 3580 | 3580 | 3580 | 3580 | 3 |
| 485 | 20240613 | 105500 | 380501505 | 3580 | 3580 | 3580 | 3580 | 55 |
| 486 | 20240613 | 105400 | 380304605 | 3580 | 3580 | 3580 | 3580 | 0 |
| 487 | 20240613 | 105300 | 380304605 | 3580 | 3580 | 3580 | 3580 | 0 |
| 488 | 20240613 | 105200 | 380304605 | 3580 | 3580 | 3580 | 3580 | 132 |
| 489 | 20240613 | 105100 | 379832045 | 3580 | 3575 | 3580 | 3575 | 1870 |
| 490 | 20240613 | 105000 | 373139940 | 3575 | 3575 | 3575 | 3575 | 0 |
| 491 | 20240613 | 104900 | 373139940 | 3575 | 3575 | 3575 | 3575 | 3 |
| 492 | 20240613 | 104800 | 373129215 | 3575 | 3570 | 3575 | 3570 | 15 |
| 493 | 20240613 | 104700 | 373075660 | 3575 | 3570 | 3575 | 3565 | 6829 |
| 494 | 20240613 | 104600 | 348728655 | 3575 | 3575 | 3575 | 3575 | 11 |
| 495 | 20240613 | 104500 | 348689330 | 3575 | 3575 | 3575 | 3575 | 1 |
| 496 | 20240613 | 104400 | 348685755 | 3570 | 3570 | 3570 | 3570 | 21 |
| 497 | 20240613 | 104300 | 348610785 | 3575 | 3575 | 3575 | 3575 | 83 |
| 498 | 20240613 | 104200 | 348314060 | 3575 | 3570 | 3575 | 3570 | 518 |
| 499 | 20240613 | 104100 | 346462300 | 3570 | 3570 | 3570 | 3570 | 280 |
| 500 | 20240613 | 104000 | 345462700 | 3570 | 3570 | 3570 | 3570 | 131 |
| 501 | 20240613 | 103900 | 344995030 | 3575 | 3575 | 3575 | 3575 | 5 |
| 502 | 20240613 | 103800 | 344977155 | 3575 | 3570 | 3575 | 3570 | 71 |
| 503 | 20240613 | 103700 | 344723385 | 3570 | 3570 | 3570 | 3570 | 1 |
| 504 | 20240613 | 103600 | 344719815 | 3570 | 3570 | 3570 | 3570 | 0 |
| 505 | 20240613 | 103500 | 344719815 | 3570 | 3570 | 3570 | 3570 | 22 |
| 506 | 20240613 | 103400 | 344641275 | 3570 | 3570 | 3570 | 3570 | 33 |
| 507 | 20240613 | 103300 | 344523465 | 3570 | 3570 | 3570 | 3570 | 182 |
| 508 | 20240613 | 103200 | 343873725 | 3570 | 3570 | 3570 | 3570 | 26 |
| 509 | 20240613 | 103100 | 343780905 | 3570 | 3575 | 3575 | 3570 | 1246 |
| 510 | 20240613 | 103000 | 339331270 | 3575 | 3575 | 3575 | 3575 | 0 |
| 511 | 20240613 | 102900 | 339331270 | 3575 | 3575 | 3575 | 3575 | 90 |
| 512 | 20240613 | 102800 | 339009520 | 3580 | 3575 | 3580 | 3575 | 27 |
| 513 | 20240613 | 102700 | 338912985 | 3580 | 3575 | 3580 | 3575 | 308 |
| 514 | 20240613 | 102600 | 337810490 | 3575 | 3575 | 3575 | 3575 | 1 |
| 515 | 20240613 | 102500 | 337806915 | 3575 | 3575 | 3575 | 3575 | 801 |
| 516 | 20240613 | 102400 | 334943340 | 3570 | 3570 | 3570 | 3570 | 1678 |
| 517 | 20240613 | 102300 | 328952880 | 3570 | 3570 | 3570 | 3570 | 0 |
| 518 | 20240613 | 102200 | 328952880 | 3570 | 3570 | 3570 | 3570 | 0 |
| 519 | 20240613 | 102100 | 328952880 | 3570 | 3570 | 3570 | 3570 | 357 |
| 520 | 20240613 | 102000 | 327678390 | 3570 | 3570 | 3570 | 3570 | 833 |
| 521 | 20240613 | 101900 | 324704580 | 3570 | 3570 | 3570 | 3570 | 0 |
| 522 | 20240613 | 101800 | 324704580 | 3570 | 3575 | 3575 | 3570 | 743 |
| 523 | 20240613 | 101700 | 322051075 | 3575 | 3565 | 3580 | 3565 | 1798 |
| 524 | 20240613 | 101600 | 315631790 | 3570 | 3570 | 3570 | 3565 | 205 |
| 525 | 20240613 | 101500 | 314899945 | 3570 | 3570 | 3570 | 3570 | 55 |
| 526 | 20240613 | 101400 | 314703595 | 3570 | 3570 | 3570 | 3570 | 201 |
| 527 | 20240613 | 101300 | 313986025 | 3570 | 3570 | 3570 | 3570 | 0 |
| 528 | 20240613 | 101200 | 313986025 | 3570 | 3565 | 3570 | 3565 | 22 |
| 529 | 20240613 | 101100 | 313907535 | 3565 | 3565 | 3565 | 3565 | 22 |
| 530 | 20240613 | 101000 | 313829105 | 3565 | 3565 | 3565 | 3565 | 0 |
| 531 | 20240613 | 100900 | 313829105 | 3565 | 3565 | 3565 | 3565 | 79 |
| 532 | 20240613 | 100800 | 313547470 | 3575 | 3575 | 3575 | 3575 | 2 |
| 533 | 20240613 | 100700 | 313540320 | 3560 | 3560 | 3560 | 3560 | 0 |
| 534 | 20240613 | 100600 | 313540320 | 3560 | 3575 | 3575 | 3560 | 101 |
| 535 | 20240613 | 100500 | 313179260 | 3575 | 3570 | 3575 | 3570 | 7 |
| 536 | 20240613 | 100400 | 313154265 | 3575 | 3570 | 3575 | 3565 | 1440 |
| 537 | 20240613 | 100300 | 308020470 | 3580 | 3580 | 3580 | 3580 | 3 |
| 538 | 20240613 | 100200 | 308009730 | 3580 | 3580 | 3580 | 3580 | 4 |
| 539 | 20240613 | 100100 | 307995410 | 3580 | 3580 | 3580 | 3580 | 52 |
| 540 | 20240613 | 100000 | 307809250 | 3580 | 3580 | 3580 | 3580 | 2 |
| 541 | 20240613 | 095900 | 307802090 | 3580 | 3580 | 3580 | 3580 | 154 |
| 542 | 20240613 | 095800 | 307250770 | 3580 | 3580 | 3580 | 3580 | 5 |
| 543 | 20240613 | 095700 | 307232870 | 3580 | 3580 | 3580 | 3580 | 1 |
| 544 | 20240613 | 095600 | 307229290 | 3580 | 3580 | 3580 | 3565 | 19 |
| 545 | 20240613 | 095500 | 307161465 | 3580 | 3580 | 3580 | 3580 | 6 |
| 546 | 20240613 | 095400 | 307139985 | 3570 | 3570 | 3570 | 3570 | 0 |
| 547 | 20240613 | 095300 | 307139985 | 3570 | 3575 | 3580 | 3570 | 1011 |
| 548 | 20240613 | 095200 | 303530650 | 3570 | 3580 | 3580 | 3570 | 15 |
| 549 | 20240613 | 095100 | 303477040 | 3565 | 3580 | 3580 | 3565 | 492 |
| 550 | 20240613 | 095000 | 301722450 | 3580 | 3580 | 3580 | 3580 | 624 |
| 551 | 20240613 | 094900 | 299488530 | 3580 | 3580 | 3580 | 3580 | 0 |
| 552 | 20240613 | 094800 | 299488530 | 3580 | 3580 | 3580 | 3580 | 10 |
| 553 | 20240613 | 094700 | 299452730 | 3565 | 3565 | 3565 | 3565 | 2 |
| 554 | 20240613 | 094600 | 299445600 | 3580 | 3580 | 3580 | 3580 | 192 |
| 555 | 20240613 | 094500 | 298758240 | 3585 | 3585 | 3585 | 3585 | 0 |
| 556 | 20240613 | 094400 | 298758240 | 3585 | 3585 | 3585 | 3585 | 33 |
| 557 | 20240613 | 094300 | 298639935 | 3560 | 3560 | 3560 | 3560 | 0 |
| 558 | 20240613 | 094200 | 298639935 | 3560 | 3560 | 3560 | 3560 | 2509 |
| 559 | 20240613 | 094100 | 289707895 | 3585 | 3585 | 3585 | 3585 | 20 |
| 560 | 20240613 | 094000 | 289636195 | 3585 | 3585 | 3585 | 3585 | 14 |
| 561 | 20240613 | 093900 | 289586005 | 3585 | 3565 | 3585 | 3560 | 1112 |
| 562 | 20240613 | 093800 | 285622260 | 3565 | 3565 | 3565 | 3565 | 97 |
| 563 | 20240613 | 093700 | 285276455 | 3565 | 3565 | 3565 | 3565 | 371 |
| 564 | 20240613 | 093600 | 283953840 | 3570 | 3570 | 3570 | 3570 | 250 |
| 565 | 20240613 | 093500 | 283061340 | 3570 | 3570 | 3570 | 3570 | 0 |
| 566 | 20240613 | 093400 | 283061340 | 3570 | 3575 | 3575 | 3570 | 2000 |
| 567 | 20240613 | 093300 | 275918625 | 3575 | 3580 | 3590 | 3575 | 1469 |
| 568 | 20240613 | 093200 | 270663435 | 3575 | 3575 | 3575 | 3575 | 1037 |
| 569 | 20240613 | 093100 | 266956160 | 3590 | 3590 | 3590 | 3590 | 0 |
| 570 | 20240613 | 093000 | 266956160 | 3590 | 3590 | 3590 | 3590 | 0 |
| 571 | 20240613 | 092900 | 266956160 | 3590 | 3575 | 3590 | 3575 | 587 |
| 572 | 20240613 | 092800 | 264857485 | 3575 | 3580 | 3580 | 3575 | 2042 |
| 573 | 20240613 | 092700 | 257557210 | 3580 | 3580 | 3580 | 3580 | 1049 |
| 574 | 20240613 | 092600 | 253801790 | 3580 | 3600 | 3600 | 3580 | 816 |
| 575 | 20240613 | 092500 | 250865710 | 3600 | 3600 | 3600 | 3600 | 521 |
| 576 | 20240613 | 092400 | 248990110 | 3570 | 3585 | 3585 | 3570 | 4357 |
| 577 | 20240613 | 092300 | 233400125 | 3590 | 3600 | 3600 | 3585 | 3486 |
| 578 | 20240613 | 092200 | 220885445 | 3600 | 3615 | 3615 | 3600 | 12358 |
| 579 | 20240613 | 092100 | 176305090 | 3610 | 3610 | 3615 | 3610 | 1105 |
| 580 | 20240613 | 092000 | 172312245 | 3610 | 3610 | 3610 | 3605 | 1858 |
| 581 | 20240613 | 091900 | 165609275 | 3615 | 3615 | 3615 | 3615 | 142 |
| 582 | 20240613 | 091800 | 165095945 | 3615 | 3610 | 3615 | 3605 | 796 |
| 583 | 20240613 | 091700 | 162223040 | 3610 | 3610 | 3610 | 3610 | 1563 |
| 584 | 20240613 | 091600 | 156580610 | 3605 | 3600 | 3605 | 3600 | 98 |
| 585 | 20240613 | 091500 | 156227650 | 3600 | 3600 | 3615 | 3595 | 810 |
| 586 | 20240613 | 091400 | 153312775 | 3600 | 3610 | 3610 | 3600 | 1087 |
| 587 | 20240613 | 091300 | 149391555 | 3620 | 3620 | 3620 | 3620 | 155 |
| 588 | 20240613 | 091200 | 148830455 | 3565 | 3625 | 3630 | 3565 | 12220 |
| 589 | 20240613 | 091100 | 104712605 | 3625 | 3605 | 3625 | 3605 | 2695 |
| 590 | 20240613 | 091000 | 94973115 | 3600 | 3595 | 3600 | 3595 | 2591 |
| 591 | 20240613 | 090900 | 85646115 | 3595 | 3585 | 3605 | 3585 | 8106 |
| 592 | 20240613 | 090800 | 56525555 | 3585 | 3565 | 3585 | 3565 | 1511 |
| 593 | 20240613 | 090700 | 51111585 | 3575 | 3570 | 3580 | 3570 | 2411 |
| 594 | 20240613 | 090600 | 42493755 | 3580 | 3580 | 3580 | 3575 | 1610 |
| 595 | 20240613 | 090500 | 36737855 | 3585 | 3565 | 3585 | 3565 | 2502 |
| 596 | 20240613 | 090400 | 27790190 | 3575 | 3570 | 3575 | 3550 | 844 |
| 597 | 20240613 | 090300 | 24777445 | 3570 | 3565 | 3570 | 3565 | 3010 |
| 598 | 20240613 | 090200 | 14031795 | 3560 | 3555 | 3560 | 3555 | 30 |
| 599 | 20240613 | 090100 | 13925080 | 3530 | 3540 | 3540 | 3530 | 935 |
| 600 | 20240613 | 090000 | 10616250 | 3540 | 3540 | 3550 | 3540 | 2267 |