30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 192000 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 3604 |
| 3 | 20240621 | 191900 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 4 | 20240621 | 191800 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 5 | 20240621 | 191700 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 6 | 20240621 | 191600 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 7 | 20240621 | 191500 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 8 | 20240621 | 191400 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 9 | 20240621 | 191300 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 10 | 20240621 | 191200 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 11 | 20240621 | 191100 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 12 | 20240621 | 191000 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 13 | 20240621 | 190900 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 14 | 20240621 | 190800 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 15 | 20240621 | 190700 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 16 | 20240621 | 190600 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 17 | 20240621 | 190500 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 18 | 20240621 | 190400 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 19 | 20240621 | 190300 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 20 | 20240621 | 190200 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 21 | 20240621 | 190100 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 22 | 20240621 | 190000 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 23 | 20240621 | 185900 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 24 | 20240621 | 185800 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 25 | 20240621 | 185700 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 26 | 20240621 | 185600 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 27 | 20240621 | 185500 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 28 | 20240621 | 185400 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 29 | 20240621 | 185300 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 30 | 20240621 | 185200 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 31 | 20240621 | 185100 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 32 | 20240621 | 185000 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 3604 |
| 33 | 20240621 | 184900 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 34 | 20240621 | 184800 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 35 | 20240621 | 184700 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 36 | 20240621 | 184600 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 37 | 20240621 | 184500 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 38 | 20240621 | 184400 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 39 | 20240621 | 184300 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 40 | 20240621 | 184200 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 41 | 20240621 | 184100 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 42 | 20240621 | 184000 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 43 | 20240621 | 183900 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 44 | 20240621 | 183800 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 45 | 20240621 | 183700 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 46 | 20240621 | 183600 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 47 | 20240621 | 183500 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 48 | 20240621 | 183400 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 49 | 20240621 | 183300 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 50 | 20240621 | 183200 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 51 | 20240621 | 183100 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 52 | 20240621 | 183000 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 53 | 20240621 | 182900 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 54 | 20240621 | 182800 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 55 | 20240621 | 182700 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 56 | 20240621 | 182600 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 57 | 20240621 | 182500 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 58 | 20240621 | 182400 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 59 | 20240621 | 182300 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 60 | 20240621 | 182200 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 61 | 20240621 | 182100 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 62 | 20240621 | 182000 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 3604 |
| 63 | 20240621 | 181900 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 64 | 20240621 | 181800 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 65 | 20240621 | 181700 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 66 | 20240621 | 181600 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 67 | 20240621 | 181500 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 68 | 20240621 | 181400 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 69 | 20240621 | 181300 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 70 | 20240621 | 181200 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 71 | 20240621 | 181100 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 72 | 20240621 | 181000 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 73 | 20240621 | 180900 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 74 | 20240621 | 180800 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 75 | 20240621 | 180700 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 76 | 20240621 | 180600 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 77 | 20240621 | 180500 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 78 | 20240621 | 180400 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 79 | 20240621 | 180300 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 80 | 20240621 | 180200 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 81 | 20240621 | 180100 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 82 | 20240621 | 180000 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 83 | 20240621 | 175900 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 84 | 20240621 | 175800 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 85 | 20240621 | 175700 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 86 | 20240621 | 175600 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 87 | 20240621 | 175500 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 88 | 20240621 | 175400 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 89 | 20240621 | 175300 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 90 | 20240621 | 175200 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 91 | 20240621 | 175100 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 92 | 20240621 | 175000 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 3604 |
| 93 | 20240621 | 174900 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 94 | 20240621 | 174800 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 95 | 20240621 | 174700 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 96 | 20240621 | 174600 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 97 | 20240621 | 174500 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 98 | 20240621 | 174400 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 99 | 20240621 | 174300 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 100 | 20240621 | 174200 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 101 | 20240621 | 174100 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 102 | 20240621 | 174000 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 103 | 20240621 | 173900 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 104 | 20240621 | 173800 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 105 | 20240621 | 173700 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 106 | 20240621 | 173600 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 107 | 20240621 | 173500 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 108 | 20240621 | 173400 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 109 | 20240621 | 173300 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 110 | 20240621 | 173200 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 111 | 20240621 | 173100 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 112 | 20240621 | 173000 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 113 | 20240621 | 172900 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 114 | 20240621 | 172800 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 115 | 20240621 | 172700 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 116 | 20240621 | 172600 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 117 | 20240621 | 172500 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 118 | 20240621 | 172400 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 119 | 20240621 | 172300 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 120 | 20240621 | 172200 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 121 | 20240621 | 172100 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 122 | 20240621 | 172000 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 3604 |
| 123 | 20240621 | 171900 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 124 | 20240621 | 171800 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 125 | 20240621 | 171700 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 126 | 20240621 | 171600 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 127 | 20240621 | 171500 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 128 | 20240621 | 171400 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 129 | 20240621 | 171300 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 130 | 20240621 | 171200 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 131 | 20240621 | 171100 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 132 | 20240621 | 171000 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 133 | 20240621 | 170900 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 134 | 20240621 | 170800 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 135 | 20240621 | 170700 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 136 | 20240621 | 170600 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 137 | 20240621 | 170500 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 138 | 20240621 | 170400 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 139 | 20240621 | 170300 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 140 | 20240621 | 170200 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 141 | 20240621 | 170100 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 142 | 20240621 | 170000 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 143 | 20240621 | 165900 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 144 | 20240621 | 165800 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 145 | 20240621 | 165700 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 146 | 20240621 | 165600 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 147 | 20240621 | 165500 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 148 | 20240621 | 165400 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 149 | 20240621 | 165300 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 150 | 20240621 | 165200 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 151 | 20240621 | 165100 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 152 | 20240621 | 165000 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 3604 |
| 153 | 20240621 | 164900 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 154 | 20240621 | 164800 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 155 | 20240621 | 164700 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 156 | 20240621 | 164600 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 157 | 20240621 | 164500 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 158 | 20240621 | 164400 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 159 | 20240621 | 164300 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 160 | 20240621 | 164200 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 161 | 20240621 | 164100 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 162 | 20240621 | 164000 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 163 | 20240621 | 163900 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 164 | 20240621 | 163800 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 165 | 20240621 | 163700 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 166 | 20240621 | 163600 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 167 | 20240621 | 163500 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 168 | 20240621 | 163400 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 169 | 20240621 | 163300 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 170 | 20240621 | 163200 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 171 | 20240621 | 163100 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 172 | 20240621 | 163000 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 173 | 20240621 | 162900 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 174 | 20240621 | 162800 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 175 | 20240621 | 162700 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 176 | 20240621 | 162600 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 177 | 20240621 | 162500 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 178 | 20240621 | 162400 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 179 | 20240621 | 162300 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 180 | 20240621 | 162200 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 181 | 20240621 | 162100 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 182 | 20240621 | 162000 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 3604 |
| 183 | 20240621 | 161900 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 184 | 20240621 | 161800 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 185 | 20240621 | 161700 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 186 | 20240621 | 161600 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 187 | 20240621 | 161500 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 188 | 20240621 | 161400 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 189 | 20240621 | 161300 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 190 | 20240621 | 161200 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 191 | 20240621 | 161100 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 192 | 20240621 | 161000 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 193 | 20240621 | 160900 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 194 | 20240621 | 160800 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 195 | 20240621 | 160700 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 196 | 20240621 | 160600 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 197 | 20240621 | 160500 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 198 | 20240621 | 160400 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 199 | 20240621 | 160300 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 200 | 20240621 | 160200 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 201 | 20240621 | 160100 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 202 | 20240621 | 160000 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 203 | 20240621 | 155900 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 204 | 20240621 | 155800 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 205 | 20240621 | 155700 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 206 | 20240621 | 155600 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 207 | 20240621 | 155500 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 208 | 20240621 | 155400 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 209 | 20240621 | 155300 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 210 | 20240621 | 155200 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 211 | 20240621 | 155100 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 212 | 20240621 | 155000 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 3604 |
| 213 | 20240621 | 154900 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 214 | 20240621 | 154800 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 215 | 20240621 | 154700 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 216 | 20240621 | 154600 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 217 | 20240621 | 154500 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 218 | 20240621 | 154400 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 219 | 20240621 | 154300 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 220 | 20240621 | 154200 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 221 | 20240621 | 154100 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 222 | 20240621 | 154000 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 223 | 20240621 | 153900 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 224 | 20240621 | 153800 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 225 | 20240621 | 153700 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 226 | 20240621 | 153600 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 227 | 20240621 | 153500 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 228 | 20240621 | 153400 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 229 | 20240621 | 153300 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 230 | 20240621 | 153200 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 231 | 20240621 | 153100 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 0 |
| 232 | 20240621 | 153000 | 1309177410 | 4235 | 4235 | 4235 | 4235 | 3604 |
| 233 | 20240621 | 152900 | 1293914470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 234 | 20240621 | 152800 | 1293914470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 235 | 20240621 | 152700 | 1293914470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 236 | 20240621 | 152600 | 1293914470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 237 | 20240621 | 152500 | 1293914470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 238 | 20240621 | 152400 | 1293914470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 239 | 20240621 | 152300 | 1293914470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 240 | 20240621 | 152200 | 1293914470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 241 | 20240621 | 152100 | 1293914470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 242 | 20240621 | 152000 | 1293914470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 243 | 20240621 | 151900 | 1293914470 | 4230 | 4225 | 4230 | 4225 | 1235 |
| 244 | 20240621 | 151800 | 1288695920 | 4225 | 4230 | 4230 | 4225 | 353 |
| 245 | 20240621 | 151700 | 1287204260 | 4230 | 4230 | 4230 | 4230 | 51 |
| 246 | 20240621 | 151600 | 1286988530 | 4230 | 4230 | 4235 | 4230 | 1810 |
| 247 | 20240621 | 151500 | 1279331995 | 4230 | 4225 | 4230 | 4225 | 116 |
| 248 | 20240621 | 151400 | 1278841320 | 4230 | 4230 | 4230 | 4230 | 1411 |
| 249 | 20240621 | 151300 | 1272872790 | 4230 | 4230 | 4230 | 4230 | 515 |
| 250 | 20240621 | 151200 | 1270694340 | 4225 | 4230 | 4230 | 4225 | 3721 |
| 251 | 20240621 | 151100 | 1254958530 | 4230 | 4230 | 4235 | 4230 | 3047 |
| 252 | 20240621 | 151000 | 1242068720 | 4230 | 4230 | 4230 | 4230 | 534 |
| 253 | 20240621 | 150900 | 1239809900 | 4235 | 4235 | 4240 | 4235 | 3704 |
| 254 | 20240621 | 150800 | 1224123455 | 4235 | 4235 | 4235 | 4235 | 843 |
| 255 | 20240621 | 150700 | 1220553350 | 4235 | 4240 | 4240 | 4235 | 136 |
| 256 | 20240621 | 150600 | 1219976860 | 4235 | 4235 | 4235 | 4235 | 12 |
| 257 | 20240621 | 150500 | 1219926040 | 4240 | 4240 | 4240 | 4240 | 38 |
| 258 | 20240621 | 150400 | 1219764920 | 4240 | 4240 | 4245 | 4240 | 1977 |
| 259 | 20240621 | 150300 | 1211382435 | 4240 | 4240 | 4240 | 4240 | 373 |
| 260 | 20240621 | 150200 | 1209800915 | 4240 | 4240 | 4240 | 4240 | 341 |
| 261 | 20240621 | 150100 | 1208355075 | 4240 | 4240 | 4240 | 4240 | 1 |
| 262 | 20240621 | 150000 | 1208350835 | 4240 | 4240 | 4240 | 4240 | 23 |
| 263 | 20240621 | 145900 | 1208253315 | 4235 | 4235 | 4235 | 4235 | 0 |
| 264 | 20240621 | 145800 | 1208253315 | 4235 | 4235 | 4235 | 4235 | 10 |
| 265 | 20240621 | 145700 | 1208210965 | 4240 | 4240 | 4240 | 4240 | 5 |
| 266 | 20240621 | 145600 | 1208189765 | 4240 | 4240 | 4240 | 4240 | 24 |
| 267 | 20240621 | 145500 | 1208088005 | 4240 | 4240 | 4240 | 4240 | 0 |
| 268 | 20240621 | 145400 | 1208088005 | 4240 | 4240 | 4240 | 4240 | 24 |
| 269 | 20240621 | 145300 | 1207986245 | 4235 | 4240 | 4240 | 4235 | 438 |
| 270 | 20240621 | 145200 | 1206130125 | 4240 | 4245 | 4245 | 4240 | 26 |
| 271 | 20240621 | 145100 | 1206019805 | 4240 | 4240 | 4240 | 4240 | 620 |
| 272 | 20240621 | 145000 | 1203391005 | 4240 | 4240 | 4240 | 4240 | 1430 |
| 273 | 20240621 | 144900 | 1197327805 | 4240 | 4240 | 4240 | 4240 | 775 |
| 274 | 20240621 | 144800 | 1194041805 | 4240 | 4240 | 4240 | 4240 | 0 |
| 275 | 20240621 | 144700 | 1194041805 | 4240 | 4240 | 4240 | 4240 | 462 |
| 276 | 20240621 | 144600 | 1192082925 | 4240 | 4240 | 4240 | 4240 | 0 |
| 277 | 20240621 | 144500 | 1192082925 | 4240 | 4240 | 4240 | 4240 | 1700 |
| 278 | 20240621 | 144400 | 1184874925 | 4245 | 4245 | 4245 | 4245 | 54 |
| 279 | 20240621 | 144300 | 1184645695 | 4245 | 4245 | 4245 | 4245 | 52 |
| 280 | 20240621 | 144200 | 1184424955 | 4245 | 4240 | 4245 | 4240 | 126 |
| 281 | 20240621 | 144100 | 1183890635 | 4245 | 4245 | 4245 | 4245 | 500 |
| 282 | 20240621 | 144000 | 1181768135 | 4245 | 4245 | 4245 | 4245 | 8 |
| 283 | 20240621 | 143900 | 1181734175 | 4245 | 4245 | 4245 | 4245 | 200 |
| 284 | 20240621 | 143800 | 1180885175 | 4245 | 4245 | 4245 | 4245 | 25 |
| 285 | 20240621 | 143700 | 1180779050 | 4245 | 4245 | 4245 | 4245 | 120 |
| 286 | 20240621 | 143600 | 1180269650 | 4240 | 4240 | 4240 | 4240 | 219 |
| 287 | 20240621 | 143500 | 1179341090 | 4245 | 4245 | 4245 | 4245 | 71 |
| 288 | 20240621 | 143400 | 1179039695 | 4245 | 4245 | 4245 | 4245 | 55 |
| 289 | 20240621 | 143300 | 1178806220 | 4245 | 4245 | 4245 | 4245 | 100 |
| 290 | 20240621 | 143200 | 1178381720 | 4245 | 4245 | 4245 | 4245 | 157 |
| 291 | 20240621 | 143100 | 1177715255 | 4245 | 4245 | 4245 | 4245 | 0 |
| 292 | 20240621 | 143000 | 1177715255 | 4245 | 4245 | 4245 | 4245 | 1 |
| 293 | 20240621 | 142900 | 1177711010 | 4240 | 4240 | 4240 | 4240 | 384 |
| 294 | 20240621 | 142800 | 1176082850 | 4240 | 4240 | 4240 | 4240 | 100 |
| 295 | 20240621 | 142700 | 1175658850 | 4245 | 4245 | 4245 | 4245 | 523 |
| 296 | 20240621 | 142600 | 1173438715 | 4245 | 4245 | 4245 | 4245 | 1819 |
| 297 | 20240621 | 142500 | 1165717060 | 4250 | 4250 | 4250 | 4250 | 0 |
| 298 | 20240621 | 142400 | 1165717060 | 4250 | 4250 | 4250 | 4250 | 5 |
| 299 | 20240621 | 142300 | 1165695810 | 4250 | 4250 | 4250 | 4250 | 13 |
| 300 | 20240621 | 142200 | 1165640560 | 4255 | 4255 | 4255 | 4255 | 0 |
| 301 | 20240621 | 142100 | 1165640560 | 4255 | 4255 | 4255 | 4255 | 0 |
| 302 | 20240621 | 142000 | 1165640560 | 4255 | 4255 | 4255 | 4255 | 2 |
| 303 | 20240621 | 141900 | 1165632050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 304 | 20240621 | 141800 | 1165632050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 305 | 20240621 | 141700 | 1165632050 | 4255 | 4245 | 4255 | 4245 | 445 |
| 306 | 20240621 | 141600 | 1163741720 | 4245 | 4235 | 4245 | 4235 | 3097 |
| 307 | 20240621 | 141500 | 1150607005 | 4235 | 4235 | 4235 | 4235 | 56 |
| 308 | 20240621 | 141400 | 1150369845 | 4235 | 4235 | 4235 | 4235 | 42 |
| 309 | 20240621 | 141300 | 1150191975 | 4235 | 4235 | 4235 | 4235 | 145 |
| 310 | 20240621 | 141200 | 1149577900 | 4235 | 4230 | 4235 | 4230 | 713 |
| 311 | 20240621 | 141100 | 1146561705 | 4230 | 4230 | 4230 | 4230 | 101 |
| 312 | 20240621 | 141000 | 1146134475 | 4230 | 4230 | 4230 | 4230 | 15 |
| 313 | 20240621 | 140900 | 1146071025 | 4230 | 4230 | 4230 | 4230 | 241 |
| 314 | 20240621 | 140800 | 1145051595 | 4225 | 4225 | 4225 | 4225 | 0 |
| 315 | 20240621 | 140700 | 1145051595 | 4225 | 4230 | 4230 | 4225 | 250 |
| 316 | 20240621 | 140600 | 1143995275 | 4225 | 4225 | 4225 | 4225 | 8 |
| 317 | 20240621 | 140500 | 1143961475 | 4225 | 4225 | 4225 | 4225 | 368 |
| 318 | 20240621 | 140400 | 1142406675 | 4230 | 4230 | 4230 | 4230 | 10 |
| 319 | 20240621 | 140300 | 1142364375 | 4225 | 4225 | 4225 | 4225 | 383 |
| 320 | 20240621 | 140200 | 1140746200 | 4230 | 4230 | 4230 | 4230 | 0 |
| 321 | 20240621 | 140100 | 1140746200 | 4230 | 4230 | 4230 | 4230 | 93 |
| 322 | 20240621 | 140000 | 1140352810 | 4230 | 4230 | 4230 | 4230 | 5 |
| 323 | 20240621 | 135900 | 1140331660 | 4230 | 4225 | 4230 | 4225 | 101 |
| 324 | 20240621 | 135800 | 1139904435 | 4230 | 4230 | 4230 | 4230 | 220 |
| 325 | 20240621 | 135700 | 1138973835 | 4230 | 4230 | 4230 | 4230 | 500 |
| 326 | 20240621 | 135600 | 1136858835 | 4235 | 4235 | 4235 | 4235 | 11 |
| 327 | 20240621 | 135500 | 1136812250 | 4230 | 4235 | 4235 | 4230 | 51 |
| 328 | 20240621 | 135400 | 1136596340 | 4230 | 4235 | 4235 | 4230 | 215 |
| 329 | 20240621 | 135300 | 1135686815 | 4235 | 4225 | 4235 | 4225 | 633 |
| 330 | 20240621 | 135200 | 1133012380 | 4225 | 4230 | 4230 | 4225 | 823 |
| 331 | 20240621 | 135100 | 1129534115 | 4225 | 4230 | 4230 | 4225 | 5185 |
| 332 | 20240621 | 135000 | 1107605120 | 4230 | 4230 | 4230 | 4230 | 0 |
| 333 | 20240621 | 134900 | 1107605120 | 4230 | 4230 | 4230 | 4230 | 5 |
| 334 | 20240621 | 134800 | 1107583970 | 4235 | 4235 | 4235 | 4235 | 0 |
| 335 | 20240621 | 134700 | 1107583970 | 4235 | 4235 | 4235 | 4235 | 1171 |
| 336 | 20240621 | 134600 | 1102624785 | 4235 | 4235 | 4235 | 4235 | 0 |
| 337 | 20240621 | 134500 | 1102624785 | 4235 | 4235 | 4235 | 4235 | 5 |
| 338 | 20240621 | 134400 | 1102603610 | 4235 | 4235 | 4235 | 4235 | 622 |
| 339 | 20240621 | 134300 | 1099969440 | 4235 | 4240 | 4240 | 4235 | 101 |
| 340 | 20240621 | 134200 | 1099541205 | 4240 | 4240 | 4240 | 4240 | 120 |
| 341 | 20240621 | 134100 | 1099032405 | 4240 | 4240 | 4240 | 4240 | 5 |
| 342 | 20240621 | 134000 | 1099011205 | 4235 | 4235 | 4235 | 4235 | 221 |
| 343 | 20240621 | 133900 | 1098075270 | 4235 | 4235 | 4235 | 4235 | 25 |
| 344 | 20240621 | 133800 | 1097969395 | 4235 | 4235 | 4235 | 4235 | 1200 |
| 345 | 20240621 | 133700 | 1092887395 | 4240 | 4240 | 4240 | 4240 | 0 |
| 346 | 20240621 | 133600 | 1092887395 | 4240 | 4240 | 4240 | 4240 | 21 |
| 347 | 20240621 | 133500 | 1092798355 | 4235 | 4235 | 4235 | 4235 | 0 |
| 348 | 20240621 | 133400 | 1092798355 | 4235 | 4235 | 4235 | 4235 | 230 |
| 349 | 20240621 | 133300 | 1091824305 | 4235 | 4240 | 4240 | 4235 | 806 |
| 350 | 20240621 | 133200 | 1088410890 | 4240 | 4240 | 4240 | 4240 | 15 |
| 351 | 20240621 | 133100 | 1088347290 | 4235 | 4235 | 4235 | 4235 | 228 |
| 352 | 20240621 | 133000 | 1087381710 | 4235 | 4235 | 4235 | 4235 | 98 |
| 353 | 20240621 | 132900 | 1086966680 | 4240 | 4240 | 4240 | 4240 | 1121 |
| 354 | 20240621 | 132800 | 1082213640 | 4245 | 4245 | 4245 | 4245 | 2 |
| 355 | 20240621 | 132700 | 1082205150 | 4245 | 4245 | 4245 | 4245 | 0 |
| 356 | 20240621 | 132600 | 1082205150 | 4245 | 4245 | 4245 | 4245 | 2963 |
| 357 | 20240621 | 132500 | 1069627215 | 4250 | 4250 | 4250 | 4250 | 0 |
| 358 | 20240621 | 132400 | 1069627215 | 4250 | 4250 | 4250 | 4250 | 0 |
| 359 | 20240621 | 132300 | 1069627215 | 4250 | 4250 | 4250 | 4250 | 130 |
| 360 | 20240621 | 132200 | 1069074715 | 4250 | 4250 | 4250 | 4250 | 10 |
| 361 | 20240621 | 132100 | 1069032215 | 4250 | 4250 | 4250 | 4250 | 0 |
| 362 | 20240621 | 132000 | 1069032215 | 4250 | 4250 | 4250 | 4250 | 1 |
| 363 | 20240621 | 131900 | 1069027965 | 4250 | 4250 | 4250 | 4250 | 5 |
| 364 | 20240621 | 131800 | 1069006715 | 4250 | 4250 | 4250 | 4250 | 18 |
| 365 | 20240621 | 131700 | 1068930215 | 4250 | 4250 | 4250 | 4250 | 0 |
| 366 | 20240621 | 131600 | 1068930215 | 4250 | 4250 | 4250 | 4250 | 0 |
| 367 | 20240621 | 131500 | 1068930215 | 4250 | 4250 | 4250 | 4250 | 130 |
| 368 | 20240621 | 131400 | 1068377715 | 4255 | 4255 | 4255 | 4255 | 5 |
| 369 | 20240621 | 131300 | 1068356440 | 4260 | 4260 | 4260 | 4260 | 0 |
| 370 | 20240621 | 131200 | 1068356440 | 4260 | 4260 | 4260 | 4260 | 0 |
| 371 | 20240621 | 131100 | 1068356440 | 4260 | 4260 | 4260 | 4260 | 15 |
| 372 | 20240621 | 131000 | 1068292540 | 4250 | 4250 | 4250 | 4250 | 1 |
| 373 | 20240621 | 130900 | 1068288290 | 4245 | 4245 | 4245 | 4245 | 0 |
| 374 | 20240621 | 130800 | 1068288290 | 4245 | 4245 | 4245 | 4245 | 0 |
| 375 | 20240621 | 130700 | 1068288290 | 4245 | 4245 | 4245 | 4245 | 0 |
| 376 | 20240621 | 130600 | 1068288290 | 4245 | 4245 | 4245 | 4245 | 0 |
| 377 | 20240621 | 130500 | 1068288290 | 4245 | 4255 | 4255 | 4245 | 1000 |
| 378 | 20240621 | 130400 | 1064038090 | 4260 | 4255 | 4270 | 4255 | 1880 |
| 379 | 20240621 | 130300 | 1056025835 | 4250 | 4250 | 4250 | 4250 | 0 |
| 380 | 20240621 | 130200 | 1056025835 | 4250 | 4250 | 4250 | 4250 | 100 |
| 381 | 20240621 | 130100 | 1055600835 | 4255 | 4255 | 4255 | 4255 | 71 |
| 382 | 20240621 | 130000 | 1055298730 | 4260 | 4260 | 4260 | 4260 | 0 |
| 383 | 20240621 | 125900 | 1055298730 | 4260 | 4260 | 4260 | 4260 | 0 |
| 384 | 20240621 | 125800 | 1055298730 | 4260 | 4260 | 4260 | 4260 | 1 |
| 385 | 20240621 | 125700 | 1055294470 | 4255 | 4255 | 4255 | 4255 | 5 |
| 386 | 20240621 | 125600 | 1055273195 | 4255 | 4255 | 4255 | 4255 | 1 |
| 387 | 20240621 | 125500 | 1055268940 | 4260 | 4260 | 4260 | 4260 | 10 |
| 388 | 20240621 | 125400 | 1055226340 | 4255 | 4255 | 4255 | 4255 | 14 |
| 389 | 20240621 | 125300 | 1055166770 | 4250 | 4250 | 4250 | 4250 | 343 |
| 390 | 20240621 | 125200 | 1053709020 | 4250 | 4250 | 4250 | 4250 | 55 |
| 391 | 20240621 | 125100 | 1053475270 | 4250 | 4255 | 4255 | 4250 | 1702 |
| 392 | 20240621 | 125000 | 1046241270 | 4255 | 4255 | 4255 | 4255 | 40 |
| 393 | 20240621 | 124900 | 1046071070 | 4255 | 4255 | 4255 | 4255 | 0 |
| 394 | 20240621 | 124800 | 1046071070 | 4255 | 4255 | 4255 | 4255 | 1 |
| 395 | 20240621 | 124700 | 1046066815 | 4255 | 4255 | 4255 | 4255 | 1280 |
| 396 | 20240621 | 124600 | 1040620415 | 4255 | 4255 | 4260 | 4255 | 153 |
| 397 | 20240621 | 124500 | 1039969375 | 4255 | 4255 | 4255 | 4255 | 0 |
| 398 | 20240621 | 124400 | 1039969375 | 4255 | 4255 | 4255 | 4255 | 15 |
| 399 | 20240621 | 124300 | 1039905550 | 4250 | 4250 | 4250 | 4250 | 0 |
| 400 | 20240621 | 124200 | 1039905550 | 4250 | 4250 | 4250 | 4250 | 70 |
| 401 | 20240621 | 124100 | 1039608050 | 4255 | 4255 | 4255 | 4255 | 794 |
| 402 | 20240621 | 124000 | 1036229580 | 4260 | 4260 | 4260 | 4260 | 0 |
| 403 | 20240621 | 123900 | 1036229580 | 4260 | 4260 | 4260 | 4260 | 43 |
| 404 | 20240621 | 123800 | 1036046400 | 4255 | 4255 | 4255 | 4255 | 59 |
| 405 | 20240621 | 123700 | 1035795355 | 4250 | 4250 | 4250 | 4250 | 500 |
| 406 | 20240621 | 123600 | 1033670355 | 4250 | 4250 | 4250 | 4250 | 5 |
| 407 | 20240621 | 123500 | 1033649105 | 4255 | 4255 | 4255 | 4255 | 1 |
| 408 | 20240621 | 123400 | 1033644850 | 4255 | 4255 | 4255 | 4255 | 345 |
| 409 | 20240621 | 123300 | 1032176875 | 4250 | 4250 | 4250 | 4250 | 360 |
| 410 | 20240621 | 123200 | 1030646875 | 4250 | 4250 | 4250 | 4250 | 2 |
| 411 | 20240621 | 123100 | 1030638375 | 4250 | 4245 | 4250 | 4245 | 723 |
| 412 | 20240621 | 123000 | 1027568740 | 4245 | 4245 | 4245 | 4245 | 1 |
| 413 | 20240621 | 122900 | 1027564495 | 4240 | 4240 | 4240 | 4240 | 23 |
| 414 | 20240621 | 122800 | 1027466975 | 4240 | 4240 | 4240 | 4240 | 135 |
| 415 | 20240621 | 122700 | 1026894575 | 4240 | 4240 | 4240 | 4240 | 20 |
| 416 | 20240621 | 122600 | 1026809775 | 4240 | 4240 | 4240 | 4240 | 1 |
| 417 | 20240621 | 122500 | 1026805535 | 4235 | 4235 | 4235 | 4235 | 0 |
| 418 | 20240621 | 122400 | 1026805535 | 4235 | 4235 | 4235 | 4235 | 0 |
| 419 | 20240621 | 122300 | 1026805535 | 4235 | 4235 | 4235 | 4235 | 12 |
| 420 | 20240621 | 122200 | 1026754715 | 4240 | 4240 | 4240 | 4240 | 0 |
| 421 | 20240621 | 122100 | 1026754715 | 4240 | 4240 | 4240 | 4240 | 0 |
| 422 | 20240621 | 122000 | 1026754715 | 4240 | 4240 | 4240 | 4240 | 200 |
| 423 | 20240621 | 121900 | 1025906715 | 4240 | 4240 | 4240 | 4240 | 25 |
| 424 | 20240621 | 121800 | 1025800715 | 4245 | 4245 | 4250 | 4245 | 24 |
| 425 | 20240621 | 121700 | 1025698820 | 4250 | 4250 | 4250 | 4250 | 0 |
| 426 | 20240621 | 121600 | 1025698820 | 4250 | 4250 | 4250 | 4250 | 0 |
| 427 | 20240621 | 121500 | 1025698820 | 4250 | 4250 | 4250 | 4250 | 3 |
| 428 | 20240621 | 121400 | 1025686070 | 4250 | 4250 | 4250 | 4250 | 0 |
| 429 | 20240621 | 121300 | 1025686070 | 4250 | 4230 | 4250 | 4230 | 102 |
| 430 | 20240621 | 121200 | 1025252590 | 4230 | 4240 | 4240 | 4230 | 2000 |
| 431 | 20240621 | 121100 | 1016786915 | 4250 | 4240 | 4250 | 4240 | 33 |
| 432 | 20240621 | 121000 | 1016646965 | 4250 | 4250 | 4250 | 4250 | 0 |
| 433 | 20240621 | 120900 | 1016646965 | 4250 | 4250 | 4250 | 4250 | 0 |
| 434 | 20240621 | 120800 | 1016646965 | 4250 | 4250 | 4250 | 4250 | 0 |
| 435 | 20240621 | 120700 | 1016646965 | 4250 | 4250 | 4250 | 4250 | 10 |
| 436 | 20240621 | 120600 | 1016604465 | 4245 | 4245 | 4245 | 4245 | 10 |
| 437 | 20240621 | 120500 | 1016562015 | 4245 | 4245 | 4245 | 4245 | 0 |
| 438 | 20240621 | 120400 | 1016562015 | 4245 | 4245 | 4245 | 4245 | 0 |
| 439 | 20240621 | 120300 | 1016562015 | 4245 | 4235 | 4245 | 4235 | 110 |
| 440 | 20240621 | 120200 | 1016095745 | 4235 | 4235 | 4235 | 4235 | 500 |
| 441 | 20240621 | 120100 | 1013978245 | 4235 | 4235 | 4235 | 4235 | 200 |
| 442 | 20240621 | 120000 | 1013131245 | 4235 | 4235 | 4235 | 4235 | 307 |
| 443 | 20240621 | 115900 | 1011831100 | 4235 | 4235 | 4235 | 4235 | 0 |
| 444 | 20240621 | 115800 | 1011831100 | 4235 | 4235 | 4235 | 4235 | 42 |
| 445 | 20240621 | 115700 | 1011653230 | 4235 | 4235 | 4235 | 4235 | 101 |
| 446 | 20240621 | 115600 | 1011225495 | 4235 | 4235 | 4235 | 4235 | 1 |
| 447 | 20240621 | 115500 | 1011221260 | 4235 | 4235 | 4235 | 4235 | 10 |
| 448 | 20240621 | 115400 | 1011178910 | 4235 | 4235 | 4235 | 4235 | 2 |
| 449 | 20240621 | 115300 | 1011170440 | 4235 | 4235 | 4235 | 4235 | 510 |
| 450 | 20240621 | 115200 | 1009010590 | 4245 | 4245 | 4245 | 4245 | 0 |
| 451 | 20240621 | 115100 | 1009010590 | 4245 | 4240 | 4245 | 4240 | 1022 |
| 452 | 20240621 | 115000 | 1004677300 | 4250 | 4250 | 4250 | 4250 | 0 |
| 453 | 20240621 | 114900 | 1004677300 | 4250 | 4250 | 4250 | 4250 | 0 |
| 454 | 20240621 | 114800 | 1004677300 | 4250 | 4250 | 4250 | 4250 | 1 |
| 455 | 20240621 | 114700 | 1004673050 | 4240 | 4240 | 4240 | 4240 | 10 |
| 456 | 20240621 | 114600 | 1004630650 | 4245 | 4245 | 4245 | 4245 | 12 |
| 457 | 20240621 | 114500 | 1004579710 | 4250 | 4245 | 4250 | 4245 | 2054 |
| 458 | 20240621 | 114400 | 995852015 | 4245 | 4235 | 4245 | 4225 | 2002 |
| 459 | 20240621 | 114300 | 987386930 | 4230 | 4245 | 4245 | 4230 | 31200 |
| 460 | 20240621 | 114200 | 855265685 | 4245 | 4245 | 4245 | 4245 | 6 |
| 461 | 20240621 | 114100 | 855240215 | 4245 | 4240 | 4245 | 4240 | 251 |
| 462 | 20240621 | 114000 | 854174970 | 4240 | 4240 | 4240 | 4240 | 126 |
| 463 | 20240621 | 113900 | 853640730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 464 | 20240621 | 113800 | 853640730 | 4245 | 4240 | 4245 | 4240 | 27 |
| 465 | 20240621 | 113700 | 853526245 | 4245 | 4245 | 4245 | 4245 | 10 |
| 466 | 20240621 | 113600 | 853483795 | 4245 | 4245 | 4245 | 4245 | 0 |
| 467 | 20240621 | 113500 | 853483795 | 4245 | 4245 | 4245 | 4245 | 200 |
| 468 | 20240621 | 113400 | 852634795 | 4245 | 4245 | 4245 | 4245 | 1 |
| 469 | 20240621 | 113300 | 852630550 | 4245 | 4240 | 4245 | 4240 | 105 |
| 470 | 20240621 | 113200 | 852185345 | 4240 | 4240 | 4240 | 4240 | 326 |
| 471 | 20240621 | 113100 | 850803105 | 4240 | 4235 | 4240 | 4235 | 501 |
| 472 | 20240621 | 113000 | 848681365 | 4235 | 4240 | 4240 | 4235 | 12 |
| 473 | 20240621 | 112900 | 848630495 | 4240 | 4240 | 4240 | 4240 | 151 |
| 474 | 20240621 | 112800 | 847990255 | 4240 | 4240 | 4240 | 4240 | 812 |
| 475 | 20240621 | 112700 | 844547375 | 4240 | 4245 | 4245 | 4240 | 354 |
| 476 | 20240621 | 112600 | 843045915 | 4245 | 4240 | 4245 | 4240 | 60 |
| 477 | 20240621 | 112500 | 842791265 | 4245 | 4245 | 4245 | 4245 | 24 |
| 478 | 20240621 | 112400 | 842689385 | 4245 | 4245 | 4245 | 4245 | 1 |
| 479 | 20240621 | 112300 | 842685140 | 4240 | 4240 | 4240 | 4240 | 50 |
| 480 | 20240621 | 112200 | 842473140 | 4240 | 4240 | 4245 | 4240 | 38 |
| 481 | 20240621 | 112100 | 842311880 | 4240 | 4240 | 4240 | 4240 | 46 |
| 482 | 20240621 | 112000 | 842116840 | 4240 | 4235 | 4240 | 4235 | 587 |
| 483 | 20240621 | 111900 | 839630865 | 4235 | 4235 | 4245 | 4235 | 655 |
| 484 | 20240621 | 111800 | 836856920 | 4235 | 4240 | 4240 | 4235 | 101 |
| 485 | 20240621 | 111700 | 836429180 | 4240 | 4240 | 4245 | 4240 | 242 |
| 486 | 20240621 | 111600 | 835402960 | 4240 | 4240 | 4240 | 4240 | 1030 |
| 487 | 20240621 | 111500 | 831035760 | 4240 | 4245 | 4245 | 4240 | 33 |
| 488 | 20240621 | 111400 | 830895725 | 4245 | 4240 | 4245 | 4240 | 64 |
| 489 | 20240621 | 111300 | 830624110 | 4240 | 4240 | 4240 | 4235 | 736 |
| 490 | 20240621 | 111200 | 827503540 | 4240 | 4240 | 4240 | 4240 | 1600 |
| 491 | 20240621 | 111100 | 820719540 | 4240 | 4240 | 4240 | 4240 | 267 |
| 492 | 20240621 | 111000 | 819587460 | 4240 | 4240 | 4240 | 4240 | 251 |
| 493 | 20240621 | 110900 | 818523220 | 4235 | 4240 | 4240 | 4235 | 1001 |
| 494 | 20240621 | 110800 | 814283980 | 4235 | 4240 | 4240 | 4235 | 1851 |
| 495 | 20240621 | 110700 | 806438240 | 4240 | 4240 | 4240 | 4240 | 1008 |
| 496 | 20240621 | 110600 | 802164320 | 4240 | 4240 | 4240 | 4235 | 2842 |
| 497 | 20240621 | 110500 | 790125750 | 4240 | 4240 | 4240 | 4235 | 523 |
| 498 | 20240621 | 110400 | 787909885 | 4240 | 4240 | 4240 | 4240 | 508 |
| 499 | 20240621 | 110300 | 785755965 | 4240 | 4235 | 4240 | 4235 | 250 |
| 500 | 20240621 | 110200 | 784697095 | 4240 | 4235 | 4240 | 4235 | 324 |
| 501 | 20240621 | 110100 | 783324790 | 4240 | 4240 | 4240 | 4235 | 20 |
| 502 | 20240621 | 110000 | 783240020 | 4240 | 4240 | 4240 | 4235 | 166 |
| 503 | 20240621 | 105900 | 782536290 | 4240 | 4240 | 4240 | 4240 | 7 |
| 504 | 20240621 | 105800 | 782506610 | 4240 | 4240 | 4240 | 4240 | 30 |
| 505 | 20240621 | 105700 | 782379410 | 4240 | 4235 | 4240 | 4235 | 917 |
| 506 | 20240621 | 105600 | 778495440 | 4235 | 4240 | 4240 | 4235 | 1723 |
| 507 | 20240621 | 105500 | 771198500 | 4240 | 4240 | 4240 | 4240 | 5 |
| 508 | 20240621 | 105400 | 771177300 | 4240 | 4245 | 4245 | 4240 | 60 |
| 509 | 20240621 | 105300 | 770922865 | 4245 | 4240 | 4245 | 4240 | 1155 |
| 510 | 20240621 | 105200 | 766025615 | 4245 | 4245 | 4245 | 4245 | 0 |
| 511 | 20240621 | 105100 | 766025615 | 4245 | 4240 | 4245 | 4240 | 505 |
| 512 | 20240621 | 105000 | 763884390 | 4240 | 4245 | 4245 | 4240 | 309 |
| 513 | 20240621 | 104900 | 762574185 | 4240 | 4245 | 4245 | 4240 | 1182 |
| 514 | 20240621 | 104800 | 757559575 | 4240 | 4245 | 4245 | 4240 | 757 |
| 515 | 20240621 | 104700 | 754346360 | 4245 | 4245 | 4245 | 4245 | 1232 |
| 516 | 20240621 | 104600 | 749116520 | 4245 | 4245 | 4245 | 4245 | 80 |
| 517 | 20240621 | 104500 | 748776920 | 4245 | 4245 | 4245 | 4245 | 0 |
| 518 | 20240621 | 104400 | 748776920 | 4245 | 4240 | 4245 | 4240 | 294 |
| 519 | 20240621 | 104300 | 747530110 | 4245 | 4245 | 4245 | 4245 | 0 |
| 520 | 20240621 | 104200 | 747530110 | 4245 | 4245 | 4245 | 4245 | 15 |
| 521 | 20240621 | 104100 | 747466435 | 4240 | 4240 | 4240 | 4240 | 0 |
| 522 | 20240621 | 104000 | 747466435 | 4240 | 4240 | 4240 | 4240 | 458 |
| 523 | 20240621 | 103900 | 745524515 | 4240 | 4235 | 4240 | 4235 | 315 |
| 524 | 20240621 | 103800 | 744188985 | 4240 | 4240 | 4240 | 4240 | 1 |
| 525 | 20240621 | 103700 | 744184745 | 4240 | 4240 | 4240 | 4240 | 158 |
| 526 | 20240621 | 103600 | 743514825 | 4240 | 4235 | 4240 | 4235 | 144 |
| 527 | 20240621 | 103500 | 742904770 | 4240 | 4240 | 4240 | 4240 | 1 |
| 528 | 20240621 | 103400 | 742900530 | 4235 | 4240 | 4240 | 4235 | 2905 |
| 529 | 20240621 | 103300 | 730597830 | 4240 | 4235 | 4240 | 4235 | 902 |
| 530 | 20240621 | 103200 | 726777850 | 4235 | 4245 | 4245 | 4235 | 4040 |
| 531 | 20240621 | 103100 | 709640740 | 4245 | 4250 | 4250 | 4245 | 1193 |
| 532 | 20240621 | 103000 | 704576060 | 4250 | 4250 | 4250 | 4245 | 728 |
| 533 | 20240621 | 102900 | 701485640 | 4250 | 4250 | 4250 | 4250 | 0 |
| 534 | 20240621 | 102800 | 701485640 | 4250 | 4250 | 4250 | 4245 | 1019 |
| 535 | 20240621 | 102700 | 697154980 | 4250 | 4255 | 4255 | 4250 | 12020 |
| 536 | 20240621 | 102600 | 646058815 | 4260 | 4260 | 4260 | 4255 | 3534 |
| 537 | 20240621 | 102500 | 631021170 | 4260 | 4260 | 4260 | 4255 | 13 |
| 538 | 20240621 | 102400 | 630965835 | 4260 | 4255 | 4260 | 4255 | 184 |
| 539 | 20240621 | 102300 | 630182910 | 4255 | 4260 | 4260 | 4255 | 80 |
| 540 | 20240621 | 102200 | 629842360 | 4260 | 4255 | 4265 | 4250 | 2675 |
| 541 | 20240621 | 102100 | 618442650 | 4255 | 4260 | 4260 | 4255 | 11 |
| 542 | 20240621 | 102000 | 618395840 | 4255 | 4255 | 4260 | 4255 | 106 |
| 543 | 20240621 | 101900 | 617944805 | 4265 | 4255 | 4265 | 4250 | 3115 |
| 544 | 20240621 | 101800 | 604697205 | 4265 | 4260 | 4265 | 4255 | 2139 |
| 545 | 20240621 | 101700 | 595593855 | 4265 | 4260 | 4265 | 4260 | 734 |
| 546 | 20240621 | 101600 | 592466960 | 4260 | 4260 | 4260 | 4260 | 85 |
| 547 | 20240621 | 101500 | 592104860 | 4260 | 4255 | 4260 | 4255 | 196 |
| 548 | 20240621 | 101400 | 591269905 | 4260 | 4255 | 4260 | 4255 | 160 |
| 549 | 20240621 | 101300 | 590588605 | 4255 | 4255 | 4255 | 4255 | 274 |
| 550 | 20240621 | 101200 | 589422735 | 4255 | 4255 | 4255 | 4255 | 281 |
| 551 | 20240621 | 101100 | 588227080 | 4255 | 4260 | 4260 | 4255 | 706 |
| 552 | 20240621 | 101000 | 585222520 | 4260 | 4260 | 4260 | 4260 | 15 |
| 553 | 20240621 | 100900 | 585158620 | 4260 | 4260 | 4260 | 4255 | 1031 |
| 554 | 20240621 | 100800 | 580766590 | 4260 | 4255 | 4260 | 4255 | 8 |
| 555 | 20240621 | 100700 | 580732535 | 4260 | 4265 | 4265 | 4255 | 803 |
| 556 | 20240621 | 100600 | 577313505 | 4265 | 4265 | 4265 | 4265 | 1 |
| 557 | 20240621 | 100500 | 577309240 | 4265 | 4265 | 4265 | 4265 | 1256 |
| 558 | 20240621 | 100400 | 571952400 | 4265 | 4260 | 4265 | 4260 | 101 |
| 559 | 20240621 | 100300 | 571522135 | 4265 | 4260 | 4265 | 4260 | 107 |
| 560 | 20240621 | 100200 | 571066310 | 4265 | 4265 | 4265 | 4250 | 1204 |
| 561 | 20240621 | 100100 | 565944335 | 4265 | 4265 | 4265 | 4265 | 210 |
| 562 | 20240621 | 100000 | 565048685 | 4255 | 4265 | 4265 | 4255 | 2119 |
| 563 | 20240621 | 095900 | 556027460 | 4265 | 4255 | 4265 | 4255 | 844 |
| 564 | 20240621 | 095800 | 552433630 | 4255 | 4260 | 4260 | 4255 | 1176 |
| 565 | 20240621 | 095700 | 547429740 | 4255 | 4260 | 4260 | 4255 | 42 |
| 566 | 20240621 | 095600 | 547250945 | 4260 | 4255 | 4260 | 4250 | 1248 |
| 567 | 20240621 | 095500 | 541945590 | 4250 | 4255 | 4255 | 4250 | 2112 |
| 568 | 20240621 | 095400 | 532968000 | 4255 | 4255 | 4255 | 4250 | 172 |
| 569 | 20240621 | 095300 | 532236150 | 4255 | 4255 | 4255 | 4250 | 3130 |
| 570 | 20240621 | 095200 | 518921795 | 4255 | 4255 | 4255 | 4255 | 502 |
| 571 | 20240621 | 095100 | 516785785 | 4255 | 4255 | 4255 | 4255 | 1035 |
| 572 | 20240621 | 095000 | 512381860 | 4260 | 4260 | 4260 | 4260 | 141 |
| 573 | 20240621 | 094900 | 511781200 | 4255 | 4255 | 4255 | 4255 | 500 |
| 574 | 20240621 | 094800 | 509653700 | 4260 | 4260 | 4260 | 4255 | 2335 |
| 575 | 20240621 | 094700 | 499715725 | 4260 | 4255 | 4260 | 4255 | 327 |
| 576 | 20240621 | 094600 | 498323340 | 4255 | 4255 | 4260 | 4255 | 1912 |
| 577 | 20240621 | 094500 | 490187770 | 4260 | 4260 | 4260 | 4260 | 0 |
| 578 | 20240621 | 094400 | 490187770 | 4260 | 4260 | 4260 | 4255 | 4221 |
| 579 | 20240621 | 094300 | 472219240 | 4260 | 4265 | 4265 | 4260 | 1066 |
| 580 | 20240621 | 094200 | 467676450 | 4265 | 4265 | 4265 | 4260 | 1649 |
| 581 | 20240621 | 094100 | 460649465 | 4265 | 4270 | 4270 | 4265 | 416 |
| 582 | 20240621 | 094000 | 458875215 | 4270 | 4265 | 4270 | 4260 | 2086 |
| 583 | 20240621 | 093900 | 449983335 | 4265 | 4265 | 4265 | 4260 | 3114 |
| 584 | 20240621 | 093800 | 436714325 | 4260 | 4265 | 4265 | 4260 | 1124 |
| 585 | 20240621 | 093700 | 431921085 | 4265 | 4270 | 4270 | 4260 | 9009 |
| 586 | 20240621 | 093600 | 393493705 | 4270 | 4275 | 4275 | 4270 | 1489 |
| 587 | 20240621 | 093500 | 387134730 | 4275 | 4275 | 4275 | 4270 | 717 |
| 588 | 20240621 | 093400 | 384069565 | 4275 | 4275 | 4275 | 4275 | 15 |
| 589 | 20240621 | 093300 | 384005440 | 4275 | 4275 | 4275 | 4275 | 6 |
| 590 | 20240621 | 093200 | 383979790 | 4265 | 4275 | 4275 | 4265 | 1269 |
| 591 | 20240621 | 093100 | 378561255 | 4275 | 4270 | 4275 | 4270 | 2300 |
| 592 | 20240621 | 093000 | 368739265 | 4270 | 4265 | 4270 | 4265 | 1421 |
| 593 | 20240621 | 092900 | 362673100 | 4270 | 4270 | 4270 | 4270 | 493 |
| 594 | 20240621 | 092800 | 360567990 | 4270 | 4270 | 4270 | 4270 | 3104 |
| 595 | 20240621 | 092700 | 347313910 | 4270 | 4275 | 4275 | 4270 | 708 |
| 596 | 20240621 | 092600 | 344290190 | 4270 | 4265 | 4270 | 4265 | 589 |
| 597 | 20240621 | 092500 | 341777860 | 4265 | 4265 | 4265 | 4265 | 752 |
| 598 | 20240621 | 092400 | 338570580 | 4275 | 4275 | 4275 | 4265 | 2964 |
| 599 | 20240621 | 092300 | 325918500 | 4275 | 4285 | 4285 | 4275 | 104 |
| 600 | 20240621 | 092200 | 325473890 | 4275 | 4275 | 4285 | 4275 | 373 |
| 601 | 20240621 | 092100 | 323879215 | 4275 | 4270 | 4295 | 4270 | 13919 |
| 602 | 20240621 | 092000 | 264321445 | 4295 | 4290 | 4295 | 4275 | 1082 |
| 603 | 20240621 | 091900 | 259695090 | 4290 | 4290 | 4290 | 4290 | 12 |
| 604 | 20240621 | 091800 | 259643610 | 4300 | 4290 | 4300 | 4285 | 1506 |
| 605 | 20240621 | 091700 | 253182885 | 4275 | 4270 | 4275 | 4270 | 5137 |
| 606 | 20240621 | 091600 | 231230010 | 4270 | 4285 | 4290 | 4265 | 22406 |
| 607 | 20240621 | 091500 | 135415120 | 4295 | 4310 | 4310 | 4290 | 2650 |
| 608 | 20240621 | 091400 | 124032535 | 4310 | 4290 | 4310 | 4290 | 1576 |
| 609 | 20240621 | 091300 | 117251065 | 4290 | 4310 | 4310 | 4290 | 1116 |
| 610 | 20240621 | 091200 | 112457385 | 4310 | 4300 | 4315 | 4290 | 1328 |
| 611 | 20240621 | 091100 | 106742165 | 4300 | 4305 | 4315 | 4295 | 4897 |
| 612 | 20240621 | 091000 | 85678430 | 4310 | 4310 | 4315 | 4310 | 1314 |
| 613 | 20240621 | 090900 | 80015075 | 4310 | 4310 | 4320 | 4310 | 2575 |
| 614 | 20240621 | 090800 | 68911885 | 4310 | 4320 | 4320 | 4310 | 3831 |
| 615 | 20240621 | 090700 | 52385275 | 4315 | 4325 | 4325 | 4315 | 3388 |
| 616 | 20240621 | 090600 | 37751930 | 4325 | 4325 | 4325 | 4325 | 1301 |
| 617 | 20240621 | 090500 | 32125105 | 4340 | 4325 | 4340 | 4325 | 103 |
| 618 | 20240621 | 090400 | 31679605 | 4325 | 4345 | 4345 | 4325 | 1157 |
| 619 | 20240621 | 090300 | 26671505 | 4350 | 4350 | 4350 | 4350 | 13 |
| 620 | 20240621 | 090200 | 26614955 | 4350 | 4350 | 4350 | 4350 | 1000 |
| 621 | 20240621 | 090100 | 22264955 | 4350 | 4350 | 4350 | 4350 | 1569 |
| 622 | 20240621 | 090000 | 15439805 | 4360 | 4360 | 4360 | 4315 | 3556 |