29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 185400 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 8675 |
| 3 | 20240613 | 185300 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 4 | 20240613 | 185200 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 5 | 20240613 | 185100 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 6 | 20240613 | 185000 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 7 | 20240613 | 184900 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 8 | 20240613 | 184800 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 9 | 20240613 | 184700 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 10 | 20240613 | 184600 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 11 | 20240613 | 184500 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 12 | 20240613 | 184400 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 13 | 20240613 | 184300 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 14 | 20240613 | 184200 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 15 | 20240613 | 184100 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 16 | 20240613 | 184000 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 17 | 20240613 | 183900 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 18 | 20240613 | 183800 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 19 | 20240613 | 183700 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 20 | 20240613 | 183600 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 21 | 20240613 | 183500 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 22 | 20240613 | 183400 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 23 | 20240613 | 183300 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 24 | 20240613 | 183200 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 25 | 20240613 | 183100 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 26 | 20240613 | 183000 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 27 | 20240613 | 182900 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 28 | 20240613 | 182800 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 29 | 20240613 | 182700 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 30 | 20240613 | 182600 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 31 | 20240613 | 182500 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 32 | 20240613 | 182400 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 8675 |
| 33 | 20240613 | 182300 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 34 | 20240613 | 182200 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 35 | 20240613 | 182100 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 36 | 20240613 | 182000 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 37 | 20240613 | 181900 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 38 | 20240613 | 181800 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 39 | 20240613 | 181700 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 40 | 20240613 | 181600 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 41 | 20240613 | 181500 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 42 | 20240613 | 181400 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 43 | 20240613 | 181300 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 44 | 20240613 | 181200 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 45 | 20240613 | 181100 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 46 | 20240613 | 181000 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 47 | 20240613 | 180900 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 48 | 20240613 | 180800 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 49 | 20240613 | 180700 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 50 | 20240613 | 180600 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 51 | 20240613 | 180500 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 52 | 20240613 | 180400 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 53 | 20240613 | 180300 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 54 | 20240613 | 180200 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 55 | 20240613 | 180100 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 56 | 20240613 | 180000 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 57 | 20240613 | 175900 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 58 | 20240613 | 175800 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 59 | 20240613 | 175700 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 60 | 20240613 | 175600 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 61 | 20240613 | 175500 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 62 | 20240613 | 175400 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 8675 |
| 63 | 20240613 | 175300 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 64 | 20240613 | 175200 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 65 | 20240613 | 175100 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 66 | 20240613 | 175000 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 67 | 20240613 | 174900 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 68 | 20240613 | 174800 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 69 | 20240613 | 174700 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 70 | 20240613 | 174600 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 71 | 20240613 | 174500 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 72 | 20240613 | 174400 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 73 | 20240613 | 174300 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 74 | 20240613 | 174200 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 75 | 20240613 | 174100 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 76 | 20240613 | 174000 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 77 | 20240613 | 173900 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 78 | 20240613 | 173800 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 79 | 20240613 | 173700 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 80 | 20240613 | 173600 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 81 | 20240613 | 173500 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 82 | 20240613 | 173400 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 83 | 20240613 | 173300 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 84 | 20240613 | 173200 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 85 | 20240613 | 173100 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 86 | 20240613 | 173000 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 87 | 20240613 | 172900 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 88 | 20240613 | 172800 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 89 | 20240613 | 172700 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 90 | 20240613 | 172600 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 91 | 20240613 | 172500 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 92 | 20240613 | 172400 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 8675 |
| 93 | 20240613 | 172300 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 94 | 20240613 | 172200 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 95 | 20240613 | 172100 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 96 | 20240613 | 172000 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 97 | 20240613 | 171900 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 98 | 20240613 | 171800 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 99 | 20240613 | 171700 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 100 | 20240613 | 171600 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 101 | 20240613 | 171500 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 102 | 20240613 | 171400 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 103 | 20240613 | 171300 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 104 | 20240613 | 171200 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 105 | 20240613 | 171100 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 106 | 20240613 | 171000 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 107 | 20240613 | 170900 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 108 | 20240613 | 170800 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 109 | 20240613 | 170700 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 110 | 20240613 | 170600 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 111 | 20240613 | 170500 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 112 | 20240613 | 170400 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 113 | 20240613 | 170300 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 114 | 20240613 | 170200 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 115 | 20240613 | 170100 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 116 | 20240613 | 170000 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 117 | 20240613 | 165900 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 118 | 20240613 | 165800 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 119 | 20240613 | 165700 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 120 | 20240613 | 165600 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 121 | 20240613 | 165500 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 122 | 20240613 | 165400 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 8675 |
| 123 | 20240613 | 165300 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 124 | 20240613 | 165200 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 125 | 20240613 | 165100 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 126 | 20240613 | 165000 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 127 | 20240613 | 164900 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 128 | 20240613 | 164800 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 129 | 20240613 | 164700 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 130 | 20240613 | 164600 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 131 | 20240613 | 164500 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 132 | 20240613 | 164400 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 133 | 20240613 | 164300 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 134 | 20240613 | 164200 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 135 | 20240613 | 164100 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 136 | 20240613 | 164000 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 137 | 20240613 | 163900 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 138 | 20240613 | 163800 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 139 | 20240613 | 163700 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 140 | 20240613 | 163600 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 141 | 20240613 | 163500 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 142 | 20240613 | 163400 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 143 | 20240613 | 163300 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 144 | 20240613 | 163200 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 145 | 20240613 | 163100 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 146 | 20240613 | 163000 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 147 | 20240613 | 162900 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 148 | 20240613 | 162800 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 149 | 20240613 | 162700 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 150 | 20240613 | 162600 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 151 | 20240613 | 162500 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 152 | 20240613 | 162400 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 8675 |
| 153 | 20240613 | 162300 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 154 | 20240613 | 162200 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 155 | 20240613 | 162100 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 156 | 20240613 | 162000 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 157 | 20240613 | 161900 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 158 | 20240613 | 161800 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 159 | 20240613 | 161700 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 160 | 20240613 | 161600 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 161 | 20240613 | 161500 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 162 | 20240613 | 161400 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 163 | 20240613 | 161300 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 164 | 20240613 | 161200 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 165 | 20240613 | 161100 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 166 | 20240613 | 161000 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 167 | 20240613 | 160900 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 168 | 20240613 | 160800 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 169 | 20240613 | 160700 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 170 | 20240613 | 160600 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 171 | 20240613 | 160500 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 172 | 20240613 | 160400 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 173 | 20240613 | 160300 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 174 | 20240613 | 160200 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 175 | 20240613 | 160100 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 176 | 20240613 | 160000 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 177 | 20240613 | 155900 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 178 | 20240613 | 155800 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 179 | 20240613 | 155700 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 180 | 20240613 | 155600 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 181 | 20240613 | 155500 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 182 | 20240613 | 155400 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 8675 |
| 183 | 20240613 | 155300 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 184 | 20240613 | 155200 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 185 | 20240613 | 155100 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 186 | 20240613 | 155000 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 187 | 20240613 | 154900 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 188 | 20240613 | 154800 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 189 | 20240613 | 154700 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 190 | 20240613 | 154600 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 191 | 20240613 | 154500 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 192 | 20240613 | 154400 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 193 | 20240613 | 154300 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 194 | 20240613 | 154200 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 195 | 20240613 | 154100 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 196 | 20240613 | 154000 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 197 | 20240613 | 153900 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 198 | 20240613 | 153800 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 199 | 20240613 | 153700 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 200 | 20240613 | 153600 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 201 | 20240613 | 153500 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 202 | 20240613 | 153400 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 203 | 20240613 | 153300 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 204 | 20240613 | 153200 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 205 | 20240613 | 153100 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 206 | 20240613 | 153000 | 1151610130 | 3695 | 3695 | 3695 | 3695 | 8675 |
| 207 | 20240613 | 152900 | 1119556005 | 3715 | 3715 | 3715 | 3715 | 0 |
| 208 | 20240613 | 152800 | 1119556005 | 3715 | 3715 | 3715 | 3715 | 0 |
| 209 | 20240613 | 152700 | 1119556005 | 3715 | 3715 | 3715 | 3715 | 0 |
| 210 | 20240613 | 152600 | 1119556005 | 3715 | 3715 | 3715 | 3715 | 0 |
| 211 | 20240613 | 152500 | 1119556005 | 3715 | 3715 | 3715 | 3715 | 0 |
| 212 | 20240613 | 152400 | 1119556005 | 3715 | 3715 | 3715 | 3715 | 0 |
| 213 | 20240613 | 152300 | 1119556005 | 3715 | 3715 | 3715 | 3715 | 0 |
| 214 | 20240613 | 152200 | 1119556005 | 3715 | 3715 | 3715 | 3715 | 0 |
| 215 | 20240613 | 152100 | 1119556005 | 3715 | 3715 | 3715 | 3715 | 0 |
| 216 | 20240613 | 152000 | 1119556005 | 3715 | 3715 | 3715 | 3715 | 0 |
| 217 | 20240613 | 151900 | 1119556005 | 3715 | 3700 | 3715 | 3700 | 1165 |
| 218 | 20240613 | 151800 | 1115231675 | 3700 | 3695 | 3720 | 3695 | 4358 |
| 219 | 20240613 | 151700 | 1099107865 | 3695 | 3695 | 3695 | 3695 | 1316 |
| 220 | 20240613 | 151600 | 1094245245 | 3700 | 3700 | 3700 | 3700 | 1827 |
| 221 | 20240613 | 151500 | 1087485345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 222 | 20240613 | 151400 | 1087485345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 223 | 20240613 | 151300 | 1087485345 | 3695 | 3695 | 3695 | 3695 | 50 |
| 224 | 20240613 | 151200 | 1087300595 | 3695 | 3700 | 3700 | 3695 | 304 |
| 225 | 20240613 | 151100 | 1086176015 | 3700 | 3700 | 3700 | 3700 | 1 |
| 226 | 20240613 | 151000 | 1086172315 | 3700 | 3700 | 3700 | 3700 | 5 |
| 227 | 20240613 | 150900 | 1086153815 | 3700 | 3700 | 3700 | 3700 | 14 |
| 228 | 20240613 | 150800 | 1086102015 | 3695 | 3695 | 3695 | 3695 | 0 |
| 229 | 20240613 | 150700 | 1086102015 | 3695 | 3695 | 3695 | 3695 | 514 |
| 230 | 20240613 | 150600 | 1084202785 | 3695 | 3695 | 3695 | 3690 | 577 |
| 231 | 20240613 | 150500 | 1082072845 | 3700 | 3700 | 3700 | 3690 | 621 |
| 232 | 20240613 | 150400 | 1079781245 | 3700 | 3695 | 3700 | 3690 | 680 |
| 233 | 20240613 | 150300 | 1077270975 | 3690 | 3695 | 3695 | 3690 | 3162 |
| 234 | 20240613 | 150200 | 1065589590 | 3700 | 3700 | 3700 | 3700 | 1 |
| 235 | 20240613 | 150100 | 1065585890 | 3695 | 3700 | 3700 | 3695 | 1221 |
| 236 | 20240613 | 150000 | 1061074195 | 3700 | 3700 | 3700 | 3700 | 1 |
| 237 | 20240613 | 145900 | 1061070495 | 3695 | 3700 | 3700 | 3695 | 426 |
| 238 | 20240613 | 145800 | 1059496420 | 3695 | 3700 | 3700 | 3695 | 100 |
| 239 | 20240613 | 145700 | 1059126870 | 3700 | 3705 | 3705 | 3700 | 330 |
| 240 | 20240613 | 145600 | 1057905845 | 3700 | 3700 | 3700 | 3700 | 1261 |
| 241 | 20240613 | 145500 | 1053240145 | 3700 | 3700 | 3700 | 3695 | 2130 |
| 242 | 20240613 | 145400 | 1045359885 | 3695 | 3695 | 3695 | 3695 | 0 |
| 243 | 20240613 | 145300 | 1045359885 | 3695 | 3695 | 3695 | 3695 | 0 |
| 244 | 20240613 | 145200 | 1045359885 | 3695 | 3695 | 3695 | 3695 | 4555 |
| 245 | 20240613 | 145100 | 1028529160 | 3695 | 3695 | 3695 | 3695 | 0 |
| 246 | 20240613 | 145000 | 1028529160 | 3695 | 3695 | 3705 | 3695 | 1652 |
| 247 | 20240613 | 144900 | 1022423260 | 3700 | 3705 | 3705 | 3700 | 10325 |
| 248 | 20240613 | 144800 | 984194885 | 3710 | 3705 | 3710 | 3705 | 754 |
| 249 | 20240613 | 144700 | 981401310 | 3705 | 3705 | 3705 | 3705 | 4 |
| 250 | 20240613 | 144600 | 981386490 | 3705 | 3710 | 3710 | 3705 | 1298 |
| 251 | 20240613 | 144500 | 976571210 | 3710 | 3710 | 3710 | 3710 | 0 |
| 252 | 20240613 | 144400 | 976571210 | 3710 | 3710 | 3710 | 3710 | 53 |
| 253 | 20240613 | 144300 | 976374580 | 3715 | 3715 | 3715 | 3715 | 0 |
| 254 | 20240613 | 144200 | 976374580 | 3715 | 3715 | 3715 | 3715 | 20 |
| 255 | 20240613 | 144100 | 976300280 | 3715 | 3715 | 3715 | 3715 | 103 |
| 256 | 20240613 | 144000 | 975917635 | 3715 | 3710 | 3715 | 3710 | 269 |
| 257 | 20240613 | 143900 | 974918400 | 3710 | 3710 | 3710 | 3710 | 0 |
| 258 | 20240613 | 143800 | 974918400 | 3710 | 3710 | 3710 | 3710 | 0 |
| 259 | 20240613 | 143700 | 974918400 | 3710 | 3710 | 3710 | 3710 | 0 |
| 260 | 20240613 | 143600 | 974918400 | 3710 | 3710 | 3710 | 3710 | 1479 |
| 261 | 20240613 | 143500 | 969431310 | 3710 | 3710 | 3710 | 3710 | 0 |
| 262 | 20240613 | 143400 | 969431310 | 3710 | 3710 | 3710 | 3710 | 26 |
| 263 | 20240613 | 143300 | 969334850 | 3705 | 3705 | 3710 | 3705 | 2112 |
| 264 | 20240613 | 143200 | 961509835 | 3705 | 3710 | 3710 | 3705 | 1584 |
| 265 | 20240613 | 143100 | 955635545 | 3710 | 3710 | 3710 | 3710 | 850 |
| 266 | 20240613 | 143000 | 952482045 | 3710 | 3710 | 3710 | 3710 | 759 |
| 267 | 20240613 | 142900 | 949666155 | 3710 | 3710 | 3710 | 3710 | 610 |
| 268 | 20240613 | 142800 | 947403055 | 3710 | 3710 | 3710 | 3710 | 0 |
| 269 | 20240613 | 142700 | 947403055 | 3710 | 3715 | 3715 | 3710 | 764 |
| 270 | 20240613 | 142600 | 944567295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 271 | 20240613 | 142500 | 944567295 | 3715 | 3715 | 3715 | 3715 | 10 |
| 272 | 20240613 | 142400 | 944530145 | 3715 | 3715 | 3715 | 3715 | 0 |
| 273 | 20240613 | 142300 | 944530145 | 3715 | 3715 | 3715 | 3715 | 0 |
| 274 | 20240613 | 142200 | 944530145 | 3715 | 3715 | 3715 | 3715 | 197 |
| 275 | 20240613 | 142100 | 943798290 | 3720 | 3720 | 3720 | 3720 | 965 |
| 276 | 20240613 | 142000 | 940208490 | 3720 | 3720 | 3720 | 3720 | 561 |
| 277 | 20240613 | 141900 | 938121570 | 3720 | 3715 | 3720 | 3715 | 4205 |
| 278 | 20240613 | 141800 | 922494365 | 3720 | 3720 | 3720 | 3720 | 1400 |
| 279 | 20240613 | 141700 | 917286365 | 3720 | 3720 | 3720 | 3720 | 0 |
| 280 | 20240613 | 141600 | 917286365 | 3720 | 3720 | 3720 | 3720 | 10 |
| 281 | 20240613 | 141500 | 917249165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 282 | 20240613 | 141400 | 917249165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 283 | 20240613 | 141300 | 917249165 | 3715 | 3720 | 3720 | 3715 | 63 |
| 284 | 20240613 | 141200 | 917015095 | 3715 | 3715 | 3715 | 3715 | 0 |
| 285 | 20240613 | 141100 | 917015095 | 3715 | 3715 | 3715 | 3715 | 47 |
| 286 | 20240613 | 141000 | 916840490 | 3720 | 3720 | 3720 | 3720 | 0 |
| 287 | 20240613 | 140900 | 916840490 | 3720 | 3720 | 3720 | 3720 | 2 |
| 288 | 20240613 | 140800 | 916833050 | 3720 | 3720 | 3720 | 3720 | 900 |
| 289 | 20240613 | 140700 | 913485050 | 3715 | 3715 | 3715 | 3715 | 0 |
| 290 | 20240613 | 140600 | 913485050 | 3715 | 3715 | 3715 | 3715 | 1998 |
| 291 | 20240613 | 140500 | 906062480 | 3715 | 3715 | 3715 | 3715 | 2154 |
| 292 | 20240613 | 140400 | 898060370 | 3715 | 3715 | 3715 | 3715 | 0 |
| 293 | 20240613 | 140300 | 898060370 | 3715 | 3715 | 3715 | 3715 | 0 |
| 294 | 20240613 | 140200 | 898060370 | 3715 | 3715 | 3715 | 3715 | 2000 |
| 295 | 20240613 | 140100 | 890630370 | 3715 | 3715 | 3715 | 3715 | 0 |
| 296 | 20240613 | 140000 | 890630370 | 3715 | 3715 | 3715 | 3715 | 2 |
| 297 | 20240613 | 135900 | 890622940 | 3715 | 3715 | 3715 | 3715 | 0 |
| 298 | 20240613 | 135800 | 890622940 | 3715 | 3715 | 3715 | 3715 | 1 |
| 299 | 20240613 | 135700 | 890619225 | 3720 | 3720 | 3720 | 3720 | 101 |
| 300 | 20240613 | 135600 | 890243505 | 3720 | 3715 | 3720 | 3715 | 1100 |
| 301 | 20240613 | 135500 | 886154005 | 3715 | 3715 | 3715 | 3715 | 0 |
| 302 | 20240613 | 135400 | 886154005 | 3715 | 3715 | 3715 | 3715 | 26 |
| 303 | 20240613 | 135300 | 886057415 | 3715 | 3715 | 3715 | 3715 | 134 |
| 304 | 20240613 | 135200 | 885559605 | 3720 | 3720 | 3720 | 3720 | 143 |
| 305 | 20240613 | 135100 | 885027645 | 3720 | 3720 | 3720 | 3720 | 249 |
| 306 | 20240613 | 135000 | 884101365 | 3720 | 3720 | 3720 | 3720 | 0 |
| 307 | 20240613 | 134900 | 884101365 | 3720 | 3720 | 3720 | 3720 | 0 |
| 308 | 20240613 | 134800 | 884101365 | 3720 | 3720 | 3720 | 3720 | 190 |
| 309 | 20240613 | 134700 | 883394565 | 3720 | 3720 | 3720 | 3720 | 2 |
| 310 | 20240613 | 134600 | 883387125 | 3730 | 3730 | 3730 | 3730 | 1 |
| 311 | 20240613 | 134500 | 883383395 | 3725 | 3725 | 3725 | 3725 | 3 |
| 312 | 20240613 | 134400 | 883372220 | 3720 | 3720 | 3720 | 3720 | 0 |
| 313 | 20240613 | 134300 | 883372220 | 3720 | 3720 | 3720 | 3720 | 0 |
| 314 | 20240613 | 134200 | 883372220 | 3720 | 3720 | 3720 | 3720 | 0 |
| 315 | 20240613 | 134100 | 883372220 | 3720 | 3720 | 3720 | 3720 | 0 |
| 316 | 20240613 | 134000 | 883372220 | 3720 | 3720 | 3720 | 3720 | 2 |
| 317 | 20240613 | 133900 | 883364780 | 3720 | 3720 | 3720 | 3720 | 0 |
| 318 | 20240613 | 133800 | 883364780 | 3720 | 3720 | 3720 | 3720 | 0 |
| 319 | 20240613 | 133700 | 883364780 | 3720 | 3720 | 3720 | 3720 | 1828 |
| 320 | 20240613 | 133600 | 876564620 | 3720 | 3720 | 3720 | 3720 | 3 |
| 321 | 20240613 | 133500 | 876553460 | 3720 | 3720 | 3720 | 3720 | 0 |
| 322 | 20240613 | 133400 | 876553460 | 3720 | 3720 | 3720 | 3720 | 119 |
| 323 | 20240613 | 133300 | 876110780 | 3735 | 3735 | 3735 | 3735 | 135 |
| 324 | 20240613 | 133200 | 875606555 | 3735 | 3720 | 3735 | 3720 | 1253 |
| 325 | 20240613 | 133100 | 870931925 | 3720 | 3720 | 3720 | 3720 | 0 |
| 326 | 20240613 | 133000 | 870931925 | 3720 | 3720 | 3720 | 3720 | 356 |
| 327 | 20240613 | 132900 | 869607605 | 3730 | 3730 | 3730 | 3730 | 0 |
| 328 | 20240613 | 132800 | 869607605 | 3730 | 3730 | 3730 | 3730 | 50 |
| 329 | 20240613 | 132700 | 869421105 | 3730 | 3730 | 3730 | 3720 | 280 |
| 330 | 20240613 | 132600 | 868378795 | 3720 | 3720 | 3720 | 3720 | 200 |
| 331 | 20240613 | 132500 | 867634795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 332 | 20240613 | 132400 | 867634795 | 3720 | 3725 | 3725 | 3720 | 400 |
| 333 | 20240613 | 132300 | 866146780 | 3730 | 3730 | 3730 | 3730 | 88 |
| 334 | 20240613 | 132200 | 865818540 | 3730 | 3730 | 3730 | 3730 | 566 |
| 335 | 20240613 | 132100 | 863707360 | 3730 | 3735 | 3735 | 3730 | 65 |
| 336 | 20240613 | 132000 | 863464870 | 3735 | 3740 | 3740 | 3735 | 1970 |
| 337 | 20240613 | 131900 | 856099420 | 3735 | 3735 | 3735 | 3735 | 3367 |
| 338 | 20240613 | 131800 | 843523675 | 3735 | 3735 | 3735 | 3735 | 3600 |
| 339 | 20240613 | 131700 | 830077675 | 3740 | 3740 | 3740 | 3740 | 10 |
| 340 | 20240613 | 131600 | 830040275 | 3740 | 3735 | 3740 | 3735 | 201 |
| 341 | 20240613 | 131500 | 829289535 | 3740 | 3740 | 3740 | 3740 | 0 |
| 342 | 20240613 | 131400 | 829289535 | 3740 | 3740 | 3740 | 3740 | 0 |
| 343 | 20240613 | 131300 | 829289535 | 3740 | 3740 | 3740 | 3740 | 97 |
| 344 | 20240613 | 131200 | 828926755 | 3740 | 3740 | 3740 | 3740 | 15 |
| 345 | 20240613 | 131100 | 828870655 | 3740 | 3735 | 3740 | 3735 | 663 |
| 346 | 20240613 | 131000 | 826392510 | 3735 | 3740 | 3740 | 3735 | 1100 |
| 347 | 20240613 | 130900 | 822279510 | 3740 | 3740 | 3740 | 3740 | 0 |
| 348 | 20240613 | 130800 | 822279510 | 3740 | 3740 | 3740 | 3740 | 0 |
| 349 | 20240613 | 130700 | 822279510 | 3740 | 3740 | 3740 | 3740 | 0 |
| 350 | 20240613 | 130600 | 822279510 | 3740 | 3740 | 3740 | 3740 | 0 |
| 351 | 20240613 | 130500 | 822279510 | 3740 | 3740 | 3740 | 3740 | 550 |
| 352 | 20240613 | 130400 | 820222510 | 3740 | 3740 | 3740 | 3740 | 0 |
| 353 | 20240613 | 130300 | 820222510 | 3740 | 3740 | 3740 | 3740 | 10 |
| 354 | 20240613 | 130200 | 820185110 | 3740 | 3735 | 3740 | 3735 | 970 |
| 355 | 20240613 | 130100 | 816557910 | 3735 | 3740 | 3740 | 3735 | 145 |
| 356 | 20240613 | 130000 | 816016260 | 3735 | 3735 | 3735 | 3735 | 0 |
| 357 | 20240613 | 125900 | 816016260 | 3735 | 3735 | 3735 | 3735 | 488 |
| 358 | 20240613 | 125800 | 814193580 | 3730 | 3730 | 3730 | 3730 | 10 |
| 359 | 20240613 | 125700 | 814156280 | 3730 | 3730 | 3730 | 3730 | 65 |
| 360 | 20240613 | 125600 | 813913830 | 3730 | 3725 | 3730 | 3725 | 1662 |
| 361 | 20240613 | 125500 | 807715535 | 3725 | 3720 | 3725 | 3720 | 3238 |
| 362 | 20240613 | 125400 | 795654085 | 3720 | 3720 | 3720 | 3720 | 1360 |
| 363 | 20240613 | 125300 | 790594885 | 3720 | 3720 | 3720 | 3720 | 130 |
| 364 | 20240613 | 125200 | 790111285 | 3720 | 3720 | 3720 | 3720 | 0 |
| 365 | 20240613 | 125100 | 790111285 | 3720 | 3720 | 3720 | 3720 | 72 |
| 366 | 20240613 | 125000 | 789843445 | 3720 | 3720 | 3720 | 3720 | 148 |
| 367 | 20240613 | 124900 | 789292885 | 3725 | 3725 | 3725 | 3725 | 2 |
| 368 | 20240613 | 124800 | 789285435 | 3720 | 3720 | 3720 | 3720 | 0 |
| 369 | 20240613 | 124700 | 789285435 | 3720 | 3720 | 3720 | 3720 | 0 |
| 370 | 20240613 | 124600 | 789285435 | 3720 | 3720 | 3720 | 3720 | 0 |
| 371 | 20240613 | 124500 | 789285435 | 3720 | 3725 | 3725 | 3720 | 34 |
| 372 | 20240613 | 124400 | 789158905 | 3720 | 3720 | 3720 | 3720 | 0 |
| 373 | 20240613 | 124300 | 789158905 | 3720 | 3720 | 3720 | 3720 | 3 |
| 374 | 20240613 | 124200 | 789147745 | 3720 | 3720 | 3720 | 3720 | 136 |
| 375 | 20240613 | 124100 | 788641825 | 3720 | 3720 | 3720 | 3720 | 5 |
| 376 | 20240613 | 124000 | 788623225 | 3720 | 3720 | 3720 | 3720 | 914 |
| 377 | 20240613 | 123900 | 785223145 | 3720 | 3720 | 3720 | 3720 | 1112 |
| 378 | 20240613 | 123800 | 781086505 | 3725 | 3725 | 3725 | 3725 | 2 |
| 379 | 20240613 | 123700 | 781079055 | 3725 | 3725 | 3725 | 3725 | 0 |
| 380 | 20240613 | 123600 | 781079055 | 3725 | 3725 | 3725 | 3725 | 0 |
| 381 | 20240613 | 123500 | 781079055 | 3725 | 3725 | 3725 | 3725 | 2800 |
| 382 | 20240613 | 123400 | 770649055 | 3715 | 3720 | 3720 | 3715 | 326 |
| 383 | 20240613 | 123300 | 769436485 | 3720 | 3720 | 3720 | 3720 | 100 |
| 384 | 20240613 | 123200 | 769064485 | 3720 | 3720 | 3720 | 3720 | 689 |
| 385 | 20240613 | 123100 | 766501405 | 3720 | 3720 | 3720 | 3720 | 136 |
| 386 | 20240613 | 123000 | 765995485 | 3720 | 3720 | 3720 | 3720 | 233 |
| 387 | 20240613 | 122900 | 765128725 | 3720 | 3720 | 3720 | 3720 | 0 |
| 388 | 20240613 | 122800 | 765128725 | 3720 | 3720 | 3720 | 3720 | 10 |
| 389 | 20240613 | 122700 | 765091525 | 3715 | 3715 | 3715 | 3715 | 0 |
| 390 | 20240613 | 122600 | 765091525 | 3715 | 3715 | 3715 | 3715 | 847 |
| 391 | 20240613 | 122500 | 761944920 | 3725 | 3725 | 3725 | 3725 | 0 |
| 392 | 20240613 | 122400 | 761944920 | 3725 | 3725 | 3725 | 3725 | 0 |
| 393 | 20240613 | 122300 | 761944920 | 3725 | 3725 | 3725 | 3725 | 1215 |
| 394 | 20240613 | 122200 | 757419045 | 3725 | 3725 | 3725 | 3725 | 1 |
| 395 | 20240613 | 122100 | 757415320 | 3730 | 3730 | 3730 | 3715 | 4 |
| 396 | 20240613 | 122000 | 757400415 | 3725 | 3725 | 3725 | 3725 | 3 |
| 397 | 20240613 | 121900 | 757389240 | 3710 | 3710 | 3710 | 3710 | 100 |
| 398 | 20240613 | 121800 | 757018240 | 3710 | 3720 | 3720 | 3710 | 3003 |
| 399 | 20240613 | 121700 | 745866515 | 3720 | 3720 | 3720 | 3720 | 2 |
| 400 | 20240613 | 121600 | 745859075 | 3730 | 3730 | 3730 | 3730 | 3 |
| 401 | 20240613 | 121500 | 745847885 | 3730 | 3730 | 3730 | 3730 | 100 |
| 402 | 20240613 | 121400 | 745474885 | 3730 | 3730 | 3730 | 3730 | 99 |
| 403 | 20240613 | 121300 | 745105615 | 3730 | 3730 | 3730 | 3730 | 0 |
| 404 | 20240613 | 121200 | 745105615 | 3730 | 3715 | 3730 | 3715 | 224 |
| 405 | 20240613 | 121100 | 744270110 | 3730 | 3715 | 3730 | 3715 | 59 |
| 406 | 20240613 | 121000 | 744050775 | 3715 | 3720 | 3720 | 3715 | 20 |
| 407 | 20240613 | 120900 | 743976380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 408 | 20240613 | 120800 | 743976380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 409 | 20240613 | 120700 | 743976380 | 3730 | 3730 | 3730 | 3730 | 301 |
| 410 | 20240613 | 120600 | 742853650 | 3730 | 3730 | 3730 | 3730 | 701 |
| 411 | 20240613 | 120500 | 740238920 | 3730 | 3715 | 3730 | 3715 | 1690 |
| 412 | 20240613 | 120400 | 733953410 | 3725 | 3725 | 3725 | 3725 | 0 |
| 413 | 20240613 | 120300 | 733953410 | 3725 | 3725 | 3725 | 3725 | 5 |
| 414 | 20240613 | 120200 | 733934785 | 3725 | 3725 | 3725 | 3725 | 0 |
| 415 | 20240613 | 120100 | 733934785 | 3725 | 3725 | 3725 | 3725 | 0 |
| 416 | 20240613 | 120000 | 733934785 | 3725 | 3720 | 3725 | 3720 | 398 |
| 417 | 20240613 | 115900 | 732454220 | 3715 | 3715 | 3715 | 3715 | 151 |
| 418 | 20240613 | 115800 | 731893255 | 3715 | 3715 | 3715 | 3710 | 1561 |
| 419 | 20240613 | 115700 | 726099035 | 3715 | 3715 | 3715 | 3715 | 4 |
| 420 | 20240613 | 115600 | 726084175 | 3715 | 3715 | 3715 | 3715 | 200 |
| 421 | 20240613 | 115500 | 725341175 | 3715 | 3715 | 3715 | 3715 | 59 |
| 422 | 20240613 | 115400 | 725121990 | 3720 | 3720 | 3720 | 3720 | 5 |
| 423 | 20240613 | 115300 | 725103390 | 3725 | 3725 | 3725 | 3725 | 1 |
| 424 | 20240613 | 115200 | 725099665 | 3715 | 3725 | 3725 | 3715 | 1676 |
| 425 | 20240613 | 115100 | 718858295 | 3725 | 3725 | 3725 | 3725 | 0 |
| 426 | 20240613 | 115000 | 718858295 | 3725 | 3725 | 3725 | 3725 | 181 |
| 427 | 20240613 | 114900 | 718184070 | 3720 | 3720 | 3720 | 3720 | 36 |
| 428 | 20240613 | 114800 | 718050150 | 3720 | 3720 | 3720 | 3715 | 851 |
| 429 | 20240613 | 114700 | 714884680 | 3720 | 3720 | 3720 | 3720 | 20 |
| 430 | 20240613 | 114600 | 714810280 | 3720 | 3720 | 3720 | 3720 | 257 |
| 431 | 20240613 | 114500 | 713854240 | 3720 | 3725 | 3725 | 3720 | 11 |
| 432 | 20240613 | 114400 | 713813315 | 3715 | 3725 | 3725 | 3715 | 600 |
| 433 | 20240613 | 114300 | 711584265 | 3725 | 3725 | 3725 | 3725 | 1 |
| 434 | 20240613 | 114200 | 711580540 | 3710 | 3710 | 3710 | 3710 | 10 |
| 435 | 20240613 | 114100 | 711543440 | 3725 | 3725 | 3725 | 3725 | 11 |
| 436 | 20240613 | 114000 | 711502465 | 3715 | 3715 | 3715 | 3715 | 3844 |
| 437 | 20240613 | 113900 | 697222005 | 3715 | 3715 | 3715 | 3715 | 0 |
| 438 | 20240613 | 113800 | 697222005 | 3715 | 3715 | 3715 | 3715 | 0 |
| 439 | 20240613 | 113700 | 697222005 | 3715 | 3720 | 3720 | 3715 | 1500 |
| 440 | 20240613 | 113600 | 691642735 | 3730 | 3730 | 3730 | 3730 | 0 |
| 441 | 20240613 | 113500 | 691642735 | 3730 | 3730 | 3730 | 3730 | 0 |
| 442 | 20240613 | 113400 | 691642735 | 3730 | 3730 | 3730 | 3730 | 151 |
| 443 | 20240613 | 113300 | 691079505 | 3730 | 3730 | 3730 | 3730 | 3 |
| 444 | 20240613 | 113200 | 691068315 | 3730 | 3730 | 3730 | 3730 | 4 |
| 445 | 20240613 | 113100 | 691053395 | 3730 | 3730 | 3730 | 3730 | 1 |
| 446 | 20240613 | 113000 | 691049665 | 3720 | 3720 | 3720 | 3720 | 3000 |
| 447 | 20240613 | 112900 | 679889665 | 3720 | 3725 | 3725 | 3720 | 3061 |
| 448 | 20240613 | 112800 | 668500925 | 3725 | 3725 | 3725 | 3725 | 544 |
| 449 | 20240613 | 112700 | 666474525 | 3730 | 3730 | 3730 | 3730 | 0 |
| 450 | 20240613 | 112600 | 666474525 | 3730 | 3730 | 3730 | 3730 | 1 |
| 451 | 20240613 | 112500 | 666470795 | 3725 | 3725 | 3725 | 3725 | 244 |
| 452 | 20240613 | 112400 | 665561895 | 3725 | 3725 | 3725 | 3725 | 0 |
| 453 | 20240613 | 112300 | 665561895 | 3725 | 3725 | 3725 | 3720 | 1352 |
| 454 | 20240613 | 112200 | 660525855 | 3725 | 3730 | 3730 | 3725 | 798 |
| 455 | 20240613 | 112100 | 657553300 | 3725 | 3725 | 3725 | 3725 | 602 |
| 456 | 20240613 | 112000 | 655310850 | 3735 | 3735 | 3735 | 3735 | 0 |
| 457 | 20240613 | 111900 | 655310850 | 3735 | 3730 | 3735 | 3730 | 548 |
| 458 | 20240613 | 111800 | 653266805 | 3735 | 3730 | 3735 | 3730 | 2 |
| 459 | 20240613 | 111700 | 653259340 | 3725 | 3725 | 3725 | 3725 | 0 |
| 460 | 20240613 | 111600 | 653259340 | 3725 | 3730 | 3730 | 3725 | 4267 |
| 461 | 20240613 | 111500 | 637359830 | 3730 | 3730 | 3730 | 3730 | 20 |
| 462 | 20240613 | 111400 | 637285230 | 3730 | 3730 | 3730 | 3730 | 8652 |
| 463 | 20240613 | 111300 | 605013270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 464 | 20240613 | 111200 | 605013270 | 3740 | 3740 | 3740 | 3740 | 1200 |
| 465 | 20240613 | 111100 | 600525270 | 3740 | 3740 | 3740 | 3740 | 3 |
| 466 | 20240613 | 111000 | 600514050 | 3730 | 3730 | 3730 | 3730 | 113 |
| 467 | 20240613 | 110900 | 600092560 | 3730 | 3740 | 3740 | 3730 | 2 |
| 468 | 20240613 | 110800 | 600085090 | 3730 | 3735 | 3735 | 3730 | 2980 |
| 469 | 20240613 | 110700 | 588955330 | 3740 | 3740 | 3740 | 3740 | 0 |
| 470 | 20240613 | 110600 | 588955330 | 3740 | 3750 | 3750 | 3740 | 626 |
| 471 | 20240613 | 110500 | 586614080 | 3740 | 3745 | 3745 | 3740 | 1000 |
| 472 | 20240613 | 110400 | 582870430 | 3745 | 3745 | 3745 | 3745 | 95 |
| 473 | 20240613 | 110300 | 582514655 | 3740 | 3735 | 3740 | 3735 | 145 |
| 474 | 20240613 | 110200 | 581972460 | 3740 | 3740 | 3740 | 3735 | 277 |
| 475 | 20240613 | 110100 | 580937480 | 3740 | 3740 | 3740 | 3740 | 1 |
| 476 | 20240613 | 110000 | 580933740 | 3740 | 3745 | 3745 | 3740 | 949 |
| 477 | 20240613 | 105900 | 577384460 | 3740 | 3740 | 3740 | 3740 | 5 |
| 478 | 20240613 | 105800 | 577365760 | 3740 | 3750 | 3750 | 3740 | 522 |
| 479 | 20240613 | 105700 | 575408375 | 3750 | 3750 | 3750 | 3750 | 0 |
| 480 | 20240613 | 105600 | 575408375 | 3750 | 3750 | 3750 | 3750 | 266 |
| 481 | 20240613 | 105500 | 574410875 | 3750 | 3750 | 3750 | 3750 | 4 |
| 482 | 20240613 | 105400 | 574395875 | 3735 | 3740 | 3740 | 3735 | 1516 |
| 483 | 20240613 | 105300 | 568727230 | 3750 | 3750 | 3750 | 3750 | 0 |
| 484 | 20240613 | 105200 | 568727230 | 3750 | 3750 | 3750 | 3740 | 1477 |
| 485 | 20240613 | 105100 | 563197355 | 3760 | 3760 | 3760 | 3760 | 0 |
| 486 | 20240613 | 105000 | 563197355 | 3760 | 3760 | 3760 | 3760 | 5 |
| 487 | 20240613 | 104900 | 563178555 | 3755 | 3755 | 3755 | 3755 | 3 |
| 488 | 20240613 | 104800 | 563167290 | 3755 | 3755 | 3755 | 3755 | 1873 |
| 489 | 20240613 | 104700 | 556134175 | 3755 | 3755 | 3755 | 3755 | 0 |
| 490 | 20240613 | 104600 | 556134175 | 3755 | 3755 | 3755 | 3755 | 0 |
| 491 | 20240613 | 104500 | 556134175 | 3755 | 3755 | 3755 | 3755 | 319 |
| 492 | 20240613 | 104400 | 554936330 | 3755 | 3755 | 3755 | 3745 | 405 |
| 493 | 20240613 | 104300 | 553416555 | 3755 | 3745 | 3755 | 3745 | 511 |
| 494 | 20240613 | 104200 | 551502750 | 3760 | 3760 | 3760 | 3760 | 0 |
| 495 | 20240613 | 104100 | 551502750 | 3760 | 3760 | 3760 | 3760 | 8 |
| 496 | 20240613 | 104000 | 551472670 | 3745 | 3750 | 3750 | 3745 | 127 |
| 497 | 20240613 | 103900 | 550996880 | 3760 | 3750 | 3760 | 3750 | 2334 |
| 498 | 20240613 | 103800 | 542244040 | 3760 | 3760 | 3760 | 3760 | 0 |
| 499 | 20240613 | 103700 | 542244040 | 3760 | 3760 | 3760 | 3760 | 0 |
| 500 | 20240613 | 103600 | 542244040 | 3760 | 3750 | 3760 | 3750 | 44 |
| 501 | 20240613 | 103500 | 542078650 | 3760 | 3755 | 3760 | 3750 | 504 |
| 502 | 20240613 | 103400 | 540188465 | 3750 | 3750 | 3750 | 3750 | 400 |
| 503 | 20240613 | 103300 | 538688465 | 3760 | 3755 | 3760 | 3755 | 1004 |
| 504 | 20240613 | 103200 | 534917655 | 3750 | 3750 | 3755 | 3750 | 251 |
| 505 | 20240613 | 103100 | 533976385 | 3750 | 3745 | 3750 | 3740 | 1018 |
| 506 | 20240613 | 103000 | 530162050 | 3745 | 3750 | 3750 | 3745 | 2216 |
| 507 | 20240613 | 102900 | 521863110 | 3760 | 3755 | 3760 | 3750 | 4055 |
| 508 | 20240613 | 102800 | 506654975 | 3755 | 3755 | 3755 | 3755 | 335 |
| 509 | 20240613 | 102700 | 505397050 | 3760 | 3755 | 3760 | 3755 | 453 |
| 510 | 20240613 | 102600 | 503695995 | 3770 | 3755 | 3770 | 3755 | 535 |
| 511 | 20240613 | 102500 | 501687010 | 3755 | 3755 | 3775 | 3755 | 7597 |
| 512 | 20240613 | 102400 | 473096235 | 3755 | 3760 | 3760 | 3755 | 376 |
| 513 | 20240613 | 102300 | 471684335 | 3755 | 3760 | 3760 | 3755 | 135 |
| 514 | 20240613 | 102200 | 471177390 | 3760 | 3750 | 3760 | 3750 | 4123 |
| 515 | 20240613 | 102100 | 455707620 | 3750 | 3745 | 3750 | 3745 | 359 |
| 516 | 20240613 | 102000 | 454362485 | 3745 | 3740 | 3745 | 3740 | 505 |
| 517 | 20240613 | 101900 | 452473765 | 3740 | 3740 | 3740 | 3740 | 350 |
| 518 | 20240613 | 101800 | 451164765 | 3745 | 3740 | 3745 | 3740 | 216 |
| 519 | 20240613 | 101700 | 450355925 | 3750 | 3750 | 3750 | 3750 | 8 |
| 520 | 20240613 | 101600 | 450325925 | 3750 | 3750 | 3750 | 3750 | 18 |
| 521 | 20240613 | 101500 | 450258425 | 3750 | 3745 | 3750 | 3745 | 99 |
| 522 | 20240613 | 101400 | 449887590 | 3745 | 3740 | 3745 | 3740 | 2304 |
| 523 | 20240613 | 101300 | 441259115 | 3740 | 3735 | 3740 | 3735 | 4565 |
| 524 | 20240613 | 101200 | 424186515 | 3740 | 3740 | 3740 | 3740 | 1 |
| 525 | 20240613 | 101100 | 424182775 | 3715 | 3730 | 3730 | 3715 | 5251 |
| 526 | 20240613 | 101000 | 404627565 | 3730 | 3730 | 3730 | 3730 | 62 |
| 527 | 20240613 | 100900 | 404396305 | 3740 | 3730 | 3740 | 3730 | 914 |
| 528 | 20240613 | 100800 | 400987075 | 3730 | 3735 | 3735 | 3730 | 1348 |
| 529 | 20240613 | 100700 | 395958260 | 3735 | 3735 | 3735 | 3735 | 267 |
| 530 | 20240613 | 100600 | 394961015 | 3745 | 3745 | 3745 | 3735 | 5071 |
| 531 | 20240613 | 100500 | 375993265 | 3745 | 3745 | 3745 | 3745 | 5 |
| 532 | 20240613 | 100400 | 375974540 | 3740 | 3745 | 3745 | 3740 | 534 |
| 533 | 20240613 | 100300 | 373974880 | 3745 | 3745 | 3745 | 3745 | 3 |
| 534 | 20240613 | 100200 | 373963645 | 3745 | 3745 | 3745 | 3740 | 1307 |
| 535 | 20240613 | 100100 | 369068935 | 3745 | 3735 | 3745 | 3735 | 120 |
| 536 | 20240613 | 100000 | 368620635 | 3740 | 3735 | 3740 | 3735 | 11193 |
| 537 | 20240613 | 095900 | 326767115 | 3725 | 3725 | 3725 | 3725 | 0 |
| 538 | 20240613 | 095800 | 326767115 | 3725 | 3725 | 3725 | 3725 | 300 |
| 539 | 20240613 | 095700 | 325649615 | 3740 | 3735 | 3740 | 3735 | 2315 |
| 540 | 20240613 | 095600 | 317003085 | 3735 | 3735 | 3735 | 3735 | 0 |
| 541 | 20240613 | 095500 | 317003085 | 3735 | 3725 | 3735 | 3725 | 173 |
| 542 | 20240613 | 095400 | 316358430 | 3725 | 3725 | 3725 | 3725 | 50 |
| 543 | 20240613 | 095300 | 316172180 | 3730 | 3720 | 3730 | 3720 | 1967 |
| 544 | 20240613 | 095200 | 308842810 | 3720 | 3720 | 3720 | 3720 | 515 |
| 545 | 20240613 | 095100 | 306927010 | 3720 | 3725 | 3735 | 3720 | 415 |
| 546 | 20240613 | 095000 | 305382760 | 3720 | 3725 | 3725 | 3720 | 2232 |
| 547 | 20240613 | 094900 | 297078690 | 3720 | 3720 | 3735 | 3720 | 579 |
| 548 | 20240613 | 094800 | 294924795 | 3735 | 3735 | 3735 | 3735 | 709 |
| 549 | 20240613 | 094700 | 292276680 | 3735 | 3735 | 3735 | 3735 | 625 |
| 550 | 20240613 | 094600 | 289942305 | 3735 | 3735 | 3735 | 3735 | 1 |
| 551 | 20240613 | 094500 | 289938570 | 3740 | 3740 | 3740 | 3740 | 100 |
| 552 | 20240613 | 094400 | 289564570 | 3740 | 3725 | 3740 | 3715 | 313 |
| 553 | 20240613 | 094300 | 288400715 | 3745 | 3735 | 3745 | 3735 | 4060 |
| 554 | 20240613 | 094200 | 273220855 | 3735 | 3735 | 3735 | 3735 | 4 |
| 555 | 20240613 | 094100 | 273205915 | 3735 | 3735 | 3735 | 3735 | 1 |
| 556 | 20240613 | 094000 | 273202180 | 3735 | 3720 | 3735 | 3720 | 1357 |
| 557 | 20240613 | 093900 | 268154125 | 3735 | 3735 | 3735 | 3735 | 0 |
| 558 | 20240613 | 093800 | 268154125 | 3735 | 3735 | 3735 | 3735 | 3 |
| 559 | 20240613 | 093700 | 268142920 | 3735 | 3735 | 3740 | 3720 | 2217 |
| 560 | 20240613 | 093600 | 259875090 | 3735 | 3735 | 3735 | 3735 | 1000 |
| 561 | 20240613 | 093500 | 256140090 | 3735 | 3730 | 3735 | 3730 | 301 |
| 562 | 20240613 | 093400 | 255017355 | 3735 | 3735 | 3735 | 3735 | 1 |
| 563 | 20240613 | 093300 | 255013620 | 3730 | 3730 | 3730 | 3730 | 139 |
| 564 | 20240613 | 093200 | 254495150 | 3725 | 3725 | 3725 | 3725 | 854 |
| 565 | 20240613 | 093100 | 251314000 | 3725 | 3725 | 3725 | 3725 | 66 |
| 566 | 20240613 | 093000 | 251068150 | 3730 | 3730 | 3730 | 3730 | 11 |
| 567 | 20240613 | 092900 | 251027120 | 3730 | 3735 | 3735 | 3730 | 824 |
| 568 | 20240613 | 092800 | 247950605 | 3735 | 3735 | 3735 | 3735 | 122 |
| 569 | 20240613 | 092700 | 247494935 | 3735 | 3730 | 3735 | 3725 | 14 |
| 570 | 20240613 | 092600 | 247442725 | 3735 | 3740 | 3740 | 3735 | 171 |
| 571 | 20240613 | 092500 | 246804035 | 3745 | 3745 | 3745 | 3745 | 1 |
| 572 | 20240613 | 092400 | 246800290 | 3735 | 3740 | 3750 | 3735 | 2797 |
| 573 | 20240613 | 092300 | 236353460 | 3735 | 3735 | 3740 | 3735 | 98 |
| 574 | 20240613 | 092200 | 235987410 | 3740 | 3735 | 3740 | 3735 | 568 |
| 575 | 20240613 | 092100 | 233864630 | 3730 | 3730 | 3730 | 3730 | 2889 |
| 576 | 20240613 | 092000 | 223088660 | 3730 | 3730 | 3730 | 3730 | 0 |
| 577 | 20240613 | 091900 | 223088660 | 3730 | 3730 | 3730 | 3730 | 289 |
| 578 | 20240613 | 091800 | 222010690 | 3730 | 3725 | 3730 | 3725 | 11 |
| 579 | 20240613 | 091700 | 221969665 | 3735 | 3735 | 3735 | 3700 | 10512 |
| 580 | 20240613 | 091600 | 183000175 | 3735 | 3755 | 3755 | 3735 | 5563 |
| 581 | 20240613 | 091500 | 162210450 | 3740 | 3760 | 3760 | 3740 | 2024 |
| 582 | 20240613 | 091400 | 154626960 | 3760 | 3760 | 3760 | 3760 | 1040 |
| 583 | 20240613 | 091300 | 150716560 | 3760 | 3770 | 3770 | 3760 | 665 |
| 584 | 20240613 | 091200 | 148212400 | 3770 | 3775 | 3775 | 3770 | 1392 |
| 585 | 20240613 | 091100 | 142962895 | 3775 | 3750 | 3780 | 3750 | 12250 |
| 586 | 20240613 | 091000 | 96832825 | 3750 | 3740 | 3750 | 3740 | 794 |
| 587 | 20240613 | 090900 | 93859595 | 3740 | 3735 | 3750 | 3735 | 5812 |
| 588 | 20240613 | 090800 | 72096160 | 3745 | 3745 | 3745 | 3745 | 17 |
| 589 | 20240613 | 090700 | 72032495 | 3745 | 3745 | 3750 | 3745 | 1410 |
| 590 | 20240613 | 090600 | 66752040 | 3745 | 3730 | 3745 | 3730 | 4011 |
| 591 | 20240613 | 090500 | 51750485 | 3730 | 3720 | 3740 | 3720 | 504 |
| 592 | 20240613 | 090400 | 49870255 | 3720 | 3720 | 3740 | 3720 | 168 |
| 593 | 20240613 | 090300 | 49245275 | 3735 | 3710 | 3735 | 3710 | 1138 |
| 594 | 20240613 | 090200 | 45000670 | 3715 | 3720 | 3720 | 3715 | 5738 |
| 595 | 20240613 | 090100 | 23681205 | 3715 | 3725 | 3750 | 3710 | 3785 |
| 596 | 20240613 | 090000 | 9504680 | 3725 | 3745 | 3745 | 3725 | 2538 |