29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 190000 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 12178 |
| 3 | 20240619 | 185900 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20240619 | 185800 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20240619 | 185700 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20240619 | 185600 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20240619 | 185500 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20240619 | 185400 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20240619 | 185300 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20240619 | 185200 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20240619 | 185100 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20240619 | 185000 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20240619 | 184900 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20240619 | 184800 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20240619 | 184700 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20240619 | 184600 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20240619 | 184500 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20240619 | 184400 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20240619 | 184300 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20240619 | 184200 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20240619 | 184100 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20240619 | 184000 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20240619 | 183900 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20240619 | 183800 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20240619 | 183700 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20240619 | 183600 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20240619 | 183500 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20240619 | 183400 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20240619 | 183300 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20240619 | 183200 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20240619 | 183100 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20240619 | 183000 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 12178 |
| 33 | 20240619 | 182900 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20240619 | 182800 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20240619 | 182700 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20240619 | 182600 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20240619 | 182500 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20240619 | 182400 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20240619 | 182300 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20240619 | 182200 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20240619 | 182100 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20240619 | 182000 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20240619 | 181900 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20240619 | 181800 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20240619 | 181700 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20240619 | 181600 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20240619 | 181500 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20240619 | 181400 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20240619 | 181300 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20240619 | 181200 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20240619 | 181100 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20240619 | 181000 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20240619 | 180900 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20240619 | 180800 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20240619 | 180700 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20240619 | 180600 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20240619 | 180500 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20240619 | 180400 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20240619 | 180300 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20240619 | 180200 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20240619 | 180100 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20240619 | 180000 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 12178 |
| 63 | 20240619 | 175900 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20240619 | 175800 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20240619 | 175700 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20240619 | 175600 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20240619 | 175500 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20240619 | 175400 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20240619 | 175300 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20240619 | 175200 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20240619 | 175100 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20240619 | 175000 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20240619 | 174900 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20240619 | 174800 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20240619 | 174700 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20240619 | 174600 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20240619 | 174500 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20240619 | 174400 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20240619 | 174300 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20240619 | 174200 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20240619 | 174100 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20240619 | 174000 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20240619 | 173900 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20240619 | 173800 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20240619 | 173700 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20240619 | 173600 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20240619 | 173500 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20240619 | 173400 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20240619 | 173300 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20240619 | 173200 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20240619 | 173100 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20240619 | 173000 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 12178 |
| 93 | 20240619 | 172900 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20240619 | 172800 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20240619 | 172700 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20240619 | 172600 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20240619 | 172500 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20240619 | 172400 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20240619 | 172300 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20240619 | 172200 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20240619 | 172100 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20240619 | 172000 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20240619 | 171900 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20240619 | 171800 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20240619 | 171700 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20240619 | 171600 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20240619 | 171500 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20240619 | 171400 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20240619 | 171300 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20240619 | 171200 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20240619 | 171100 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20240619 | 171000 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20240619 | 170900 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20240619 | 170800 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20240619 | 170700 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20240619 | 170600 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20240619 | 170500 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20240619 | 170400 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20240619 | 170300 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20240619 | 170200 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20240619 | 170100 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20240619 | 170000 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 12178 |
| 123 | 20240619 | 165900 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20240619 | 165800 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20240619 | 165700 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20240619 | 165600 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20240619 | 165500 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20240619 | 165400 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20240619 | 165300 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20240619 | 165200 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20240619 | 165100 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20240619 | 165000 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20240619 | 164900 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20240619 | 164800 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20240619 | 164700 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20240619 | 164600 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20240619 | 164500 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20240619 | 164400 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20240619 | 164300 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20240619 | 164200 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20240619 | 164100 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20240619 | 164000 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20240619 | 163900 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20240619 | 163800 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20240619 | 163700 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20240619 | 163600 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20240619 | 163500 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20240619 | 163400 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20240619 | 163300 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20240619 | 163200 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20240619 | 163100 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20240619 | 163000 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 12178 |
| 153 | 20240619 | 162900 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20240619 | 162800 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20240619 | 162700 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20240619 | 162600 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20240619 | 162500 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20240619 | 162400 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20240619 | 162300 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20240619 | 162200 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20240619 | 162100 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20240619 | 162000 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20240619 | 161900 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20240619 | 161800 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20240619 | 161700 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20240619 | 161600 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20240619 | 161500 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20240619 | 161400 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20240619 | 161300 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20240619 | 161200 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20240619 | 161100 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20240619 | 161000 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20240619 | 160900 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20240619 | 160800 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20240619 | 160700 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20240619 | 160600 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20240619 | 160500 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20240619 | 160400 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20240619 | 160300 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20240619 | 160200 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20240619 | 160100 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20240619 | 160000 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 12178 |
| 183 | 20240619 | 155900 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20240619 | 155800 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20240619 | 155700 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20240619 | 155600 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20240619 | 155500 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20240619 | 155400 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20240619 | 155300 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20240619 | 155200 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20240619 | 155100 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20240619 | 155000 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20240619 | 154900 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20240619 | 154800 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20240619 | 154700 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20240619 | 154600 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20240619 | 154500 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20240619 | 154400 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20240619 | 154300 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20240619 | 154200 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20240619 | 154100 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20240619 | 154000 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20240619 | 153900 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20240619 | 153800 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20240619 | 153700 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20240619 | 153600 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20240619 | 153500 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20240619 | 153400 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20240619 | 153300 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20240619 | 153200 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20240619 | 153100 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20240619 | 153000 | 1179693860 | 3630 | 3630 | 3630 | 3630 | 24356 |
| 213 | 20240619 | 152900 | 1135487720 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20240619 | 152800 | 1135487720 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20240619 | 152700 | 1135487720 | 3630 | 3630 | 3630 | 3630 | 0 |
| 216 | 20240619 | 152600 | 1135487720 | 3630 | 3630 | 3630 | 3630 | 0 |
| 217 | 20240619 | 152500 | 1135487720 | 3630 | 3630 | 3630 | 3630 | 0 |
| 218 | 20240619 | 152400 | 1135487720 | 3630 | 3630 | 3630 | 3630 | 0 |
| 219 | 20240619 | 152300 | 1135487720 | 3630 | 3630 | 3630 | 3630 | 0 |
| 220 | 20240619 | 152200 | 1135487720 | 3630 | 3630 | 3630 | 3630 | 0 |
| 221 | 20240619 | 152100 | 1135487720 | 3630 | 3630 | 3630 | 3630 | 0 |
| 222 | 20240619 | 152000 | 1135487720 | 3630 | 3630 | 3630 | 3630 | 0 |
| 223 | 20240619 | 151900 | 1135487720 | 3630 | 3620 | 3630 | 3620 | 2577 |
| 224 | 20240619 | 151800 | 1126138620 | 3620 | 3615 | 3625 | 3615 | 1872 |
| 225 | 20240619 | 151700 | 1119370650 | 3630 | 3625 | 3630 | 3615 | 2021 |
| 226 | 20240619 | 151600 | 1112061100 | 3635 | 3630 | 3635 | 3625 | 1370 |
| 227 | 20240619 | 151500 | 1107087730 | 3630 | 3630 | 3630 | 3630 | 3310 |
| 228 | 20240619 | 151400 | 1095072430 | 3630 | 3630 | 3630 | 3630 | 759 |
| 229 | 20240619 | 151300 | 1092317260 | 3625 | 3625 | 3630 | 3625 | 850 |
| 230 | 20240619 | 151200 | 1089232715 | 3630 | 3625 | 3630 | 3625 | 5716 |
| 231 | 20240619 | 151100 | 1068484335 | 3625 | 3630 | 3630 | 3625 | 886 |
| 232 | 20240619 | 151000 | 1065269825 | 3630 | 3625 | 3630 | 3625 | 586 |
| 233 | 20240619 | 150900 | 1063142975 | 3625 | 3625 | 3630 | 3625 | 5250 |
| 234 | 20240619 | 150800 | 1044110345 | 3630 | 3630 | 3630 | 3625 | 2271 |
| 235 | 20240619 | 150700 | 1035867530 | 3630 | 3630 | 3630 | 3625 | 1056 |
| 236 | 20240619 | 150600 | 1032035250 | 3630 | 3625 | 3630 | 3625 | 3705 |
| 237 | 20240619 | 150500 | 1018604615 | 3625 | 3625 | 3625 | 3620 | 1434 |
| 238 | 20240619 | 150400 | 1013406865 | 3620 | 3615 | 3625 | 3615 | 5984 |
| 239 | 20240619 | 150300 | 991739195 | 3615 | 3620 | 3620 | 3615 | 1317 |
| 240 | 20240619 | 150200 | 986973765 | 3620 | 3615 | 3620 | 3615 | 329 |
| 241 | 20240619 | 150100 | 985784425 | 3620 | 3615 | 3620 | 3615 | 1337 |
| 242 | 20240619 | 150000 | 980951165 | 3615 | 3615 | 3620 | 3615 | 724 |
| 243 | 20240619 | 145900 | 978333095 | 3615 | 3620 | 3620 | 3615 | 1332 |
| 244 | 20240619 | 145800 | 973515005 | 3620 | 3625 | 3625 | 3615 | 1392 |
| 245 | 20240619 | 145700 | 968473400 | 3620 | 3615 | 3625 | 3615 | 796 |
| 246 | 20240619 | 145600 | 965592525 | 3620 | 3615 | 3625 | 3615 | 771 |
| 247 | 20240619 | 145500 | 962801760 | 3615 | 3620 | 3620 | 3615 | 1837 |
| 248 | 20240619 | 145400 | 956157195 | 3620 | 3620 | 3625 | 3620 | 1274 |
| 249 | 20240619 | 145300 | 951542710 | 3625 | 3625 | 3625 | 3625 | 1006 |
| 250 | 20240619 | 145200 | 947895960 | 3625 | 3615 | 3625 | 3615 | 2186 |
| 251 | 20240619 | 145100 | 939983900 | 3620 | 3615 | 3620 | 3615 | 1692 |
| 252 | 20240619 | 145000 | 933864715 | 3615 | 3620 | 3620 | 3615 | 1336 |
| 253 | 20240619 | 144900 | 929030750 | 3615 | 3620 | 3620 | 3615 | 1471 |
| 254 | 20240619 | 144800 | 923706230 | 3620 | 3615 | 3620 | 3610 | 753 |
| 255 | 20240619 | 144700 | 920981020 | 3620 | 3615 | 3620 | 3615 | 1248 |
| 256 | 20240619 | 144600 | 916463365 | 3615 | 3615 | 3620 | 3615 | 2744 |
| 257 | 20240619 | 144500 | 906540465 | 3615 | 3615 | 3615 | 3605 | 1070 |
| 258 | 20240619 | 144400 | 902673150 | 3610 | 3610 | 3615 | 3605 | 919 |
| 259 | 20240619 | 144300 | 899355600 | 3610 | 3610 | 3610 | 3610 | 657 |
| 260 | 20240619 | 144200 | 896983830 | 3610 | 3610 | 3610 | 3595 | 1489 |
| 261 | 20240619 | 144100 | 891616950 | 3610 | 3600 | 3610 | 3600 | 266 |
| 262 | 20240619 | 144000 | 890658210 | 3605 | 3600 | 3605 | 3600 | 973 |
| 263 | 20240619 | 143900 | 887152805 | 3600 | 3600 | 3600 | 3600 | 520 |
| 264 | 20240619 | 143800 | 885280805 | 3600 | 3600 | 3600 | 3600 | 669 |
| 265 | 20240619 | 143700 | 882872405 | 3600 | 3600 | 3600 | 3600 | 1168 |
| 266 | 20240619 | 143600 | 878667605 | 3595 | 3600 | 3600 | 3595 | 805 |
| 267 | 20240619 | 143500 | 875770105 | 3595 | 3595 | 3595 | 3595 | 242 |
| 268 | 20240619 | 143400 | 874900115 | 3595 | 3595 | 3595 | 3595 | 519 |
| 269 | 20240619 | 143300 | 873034310 | 3590 | 3585 | 3590 | 3585 | 13097 |
| 270 | 20240619 | 143200 | 826079475 | 3585 | 3580 | 3585 | 3580 | 815 |
| 271 | 20240619 | 143100 | 823158200 | 3585 | 3580 | 3585 | 3580 | 1936 |
| 272 | 20240619 | 143000 | 816222805 | 3580 | 3580 | 3580 | 3580 | 1191 |
| 273 | 20240619 | 142900 | 811959025 | 3580 | 3580 | 3580 | 3580 | 73 |
| 274 | 20240619 | 142800 | 811697685 | 3580 | 3580 | 3580 | 3580 | 202 |
| 275 | 20240619 | 142700 | 810974525 | 3580 | 3580 | 3580 | 3580 | 265 |
| 276 | 20240619 | 142600 | 810025825 | 3580 | 3580 | 3580 | 3580 | 0 |
| 277 | 20240619 | 142500 | 810025825 | 3580 | 3580 | 3580 | 3575 | 371 |
| 278 | 20240619 | 142400 | 808698320 | 3575 | 3575 | 3575 | 3575 | 0 |
| 279 | 20240619 | 142300 | 808698320 | 3575 | 3575 | 3575 | 3575 | 1 |
| 280 | 20240619 | 142200 | 808694745 | 3565 | 3565 | 3565 | 3565 | 0 |
| 281 | 20240619 | 142100 | 808694745 | 3565 | 3575 | 3575 | 3565 | 570 |
| 282 | 20240619 | 142000 | 806659500 | 3575 | 3580 | 3580 | 3575 | 151 |
| 283 | 20240619 | 141900 | 806118980 | 3575 | 3575 | 3575 | 3575 | 0 |
| 284 | 20240619 | 141800 | 806118980 | 3575 | 3580 | 3580 | 3575 | 284 |
| 285 | 20240619 | 141700 | 805102890 | 3575 | 3575 | 3575 | 3575 | 197 |
| 286 | 20240619 | 141600 | 804398615 | 3585 | 3575 | 3585 | 3575 | 50 |
| 287 | 20240619 | 141500 | 804219565 | 3575 | 3570 | 3575 | 3570 | 284 |
| 288 | 20240619 | 141400 | 803204910 | 3575 | 3575 | 3575 | 3575 | 186 |
| 289 | 20240619 | 141300 | 802539960 | 3580 | 3580 | 3580 | 3580 | 175 |
| 290 | 20240619 | 141200 | 801913460 | 3585 | 3590 | 3590 | 3585 | 193 |
| 291 | 20240619 | 141100 | 801221545 | 3585 | 3580 | 3585 | 3580 | 301 |
| 292 | 20240619 | 141000 | 800143025 | 3585 | 3585 | 3585 | 3585 | 175 |
| 293 | 20240619 | 140900 | 799515650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 294 | 20240619 | 140800 | 799515650 | 3580 | 3580 | 3580 | 3580 | 70 |
| 295 | 20240619 | 140700 | 799265050 | 3585 | 3585 | 3585 | 3585 | 154 |
| 296 | 20240619 | 140600 | 798712960 | 3585 | 3585 | 3585 | 3585 | 179 |
| 297 | 20240619 | 140500 | 798071245 | 3580 | 3585 | 3585 | 3580 | 303 |
| 298 | 20240619 | 140400 | 796986000 | 3580 | 3580 | 3580 | 3580 | 172 |
| 299 | 20240619 | 140300 | 796370240 | 3585 | 3590 | 3590 | 3585 | 140 |
| 300 | 20240619 | 140200 | 795868285 | 3590 | 3590 | 3590 | 3590 | 500 |
| 301 | 20240619 | 140100 | 794073285 | 3590 | 3580 | 3590 | 3580 | 700 |
| 302 | 20240619 | 140000 | 791562215 | 3580 | 3580 | 3580 | 3580 | 50 |
| 303 | 20240619 | 135900 | 791383215 | 3580 | 3565 | 3580 | 3565 | 1604 |
| 304 | 20240619 | 135800 | 785640940 | 3580 | 3565 | 3580 | 3560 | 2438 |
| 305 | 20240619 | 135700 | 776959535 | 3580 | 3570 | 3580 | 3570 | 601 |
| 306 | 20240619 | 135600 | 774813955 | 3570 | 3565 | 3570 | 3565 | 182 |
| 307 | 20240619 | 135500 | 774165120 | 3565 | 3555 | 3565 | 3555 | 208 |
| 308 | 20240619 | 135400 | 773425600 | 3555 | 3575 | 3575 | 3555 | 4636 |
| 309 | 20240619 | 135300 | 756923970 | 3575 | 3575 | 3575 | 3575 | 220 |
| 310 | 20240619 | 135200 | 756137470 | 3580 | 3580 | 3580 | 3580 | 278 |
| 311 | 20240619 | 135100 | 755142230 | 3575 | 3575 | 3575 | 3575 | 0 |
| 312 | 20240619 | 135000 | 755142230 | 3575 | 3575 | 3575 | 3575 | 302 |
| 313 | 20240619 | 134900 | 754062580 | 3580 | 3580 | 3580 | 3580 | 2 |
| 314 | 20240619 | 134800 | 754055420 | 3580 | 3580 | 3580 | 3580 | 1 |
| 315 | 20240619 | 134700 | 754051840 | 3580 | 3575 | 3580 | 3565 | 1226 |
| 316 | 20240619 | 134600 | 749681075 | 3580 | 3575 | 3580 | 3575 | 101 |
| 317 | 20240619 | 134500 | 749319500 | 3575 | 3575 | 3575 | 3575 | 21 |
| 318 | 20240619 | 134400 | 749244425 | 3580 | 3575 | 3580 | 3575 | 384 |
| 319 | 20240619 | 134300 | 747869780 | 3575 | 3575 | 3575 | 3575 | 0 |
| 320 | 20240619 | 134200 | 747869780 | 3575 | 3575 | 3575 | 3575 | 101 |
| 321 | 20240619 | 134100 | 747508705 | 3575 | 3575 | 3575 | 3575 | 0 |
| 322 | 20240619 | 134000 | 747508705 | 3575 | 3575 | 3575 | 3575 | 130 |
| 323 | 20240619 | 133900 | 747043955 | 3575 | 3575 | 3575 | 3575 | 0 |
| 324 | 20240619 | 133800 | 747043955 | 3575 | 3575 | 3575 | 3575 | 0 |
| 325 | 20240619 | 133700 | 747043955 | 3575 | 3575 | 3575 | 3575 | 0 |
| 326 | 20240619 | 133600 | 747043955 | 3575 | 3575 | 3575 | 3575 | 0 |
| 327 | 20240619 | 133500 | 747043955 | 3575 | 3560 | 3575 | 3560 | 111 |
| 328 | 20240619 | 133400 | 746648750 | 3560 | 3560 | 3560 | 3560 | 200 |
| 329 | 20240619 | 133300 | 745936750 | 3565 | 3565 | 3565 | 3565 | 648 |
| 330 | 20240619 | 133200 | 743626630 | 3565 | 3565 | 3565 | 3565 | 352 |
| 331 | 20240619 | 133100 | 742371750 | 3575 | 3575 | 3575 | 3575 | 0 |
| 332 | 20240619 | 133000 | 742371750 | 3575 | 3565 | 3575 | 3565 | 208 |
| 333 | 20240619 | 132900 | 741630150 | 3565 | 3565 | 3565 | 3565 | 0 |
| 334 | 20240619 | 132800 | 741630150 | 3565 | 3565 | 3565 | 3565 | 0 |
| 335 | 20240619 | 132700 | 741630150 | 3565 | 3565 | 3565 | 3565 | 0 |
| 336 | 20240619 | 132600 | 741630150 | 3565 | 3565 | 3565 | 3565 | 50 |
| 337 | 20240619 | 132500 | 741451900 | 3580 | 3580 | 3580 | 3580 | 0 |
| 338 | 20240619 | 132400 | 741451900 | 3580 | 3575 | 3580 | 3575 | 373 |
| 339 | 20240619 | 132300 | 740116925 | 3575 | 3575 | 3580 | 3575 | 561 |
| 340 | 20240619 | 132200 | 738109600 | 3575 | 3575 | 3575 | 3575 | 88 |
| 341 | 20240619 | 132100 | 737795000 | 3570 | 3575 | 3575 | 3570 | 632 |
| 342 | 20240619 | 132000 | 735538360 | 3580 | 3580 | 3580 | 3580 | 370 |
| 343 | 20240619 | 131900 | 734213760 | 3575 | 3575 | 3575 | 3575 | 0 |
| 344 | 20240619 | 131800 | 734213760 | 3575 | 3575 | 3575 | 3575 | 0 |
| 345 | 20240619 | 131700 | 734213760 | 3575 | 3575 | 3575 | 3575 | 0 |
| 346 | 20240619 | 131600 | 734213760 | 3575 | 3575 | 3575 | 3575 | 0 |
| 347 | 20240619 | 131500 | 734213760 | 3575 | 3575 | 3575 | 3575 | 0 |
| 348 | 20240619 | 131400 | 734213760 | 3575 | 3575 | 3575 | 3575 | 0 |
| 349 | 20240619 | 131300 | 734213760 | 3575 | 3570 | 3575 | 3570 | 522 |
| 350 | 20240619 | 131200 | 732349460 | 3570 | 3570 | 3570 | 3570 | 2 |
| 351 | 20240619 | 131100 | 732342320 | 3570 | 3570 | 3570 | 3570 | 10 |
| 352 | 20240619 | 131000 | 732306620 | 3565 | 3565 | 3565 | 3565 | 0 |
| 353 | 20240619 | 130900 | 732306620 | 3565 | 3565 | 3565 | 3565 | 154 |
| 354 | 20240619 | 130800 | 731757610 | 3570 | 3570 | 3570 | 3570 | 13 |
| 355 | 20240619 | 130700 | 731711200 | 3570 | 3570 | 3570 | 3570 | 106 |
| 356 | 20240619 | 130600 | 731332780 | 3580 | 3580 | 3580 | 3580 | 0 |
| 357 | 20240619 | 130500 | 731332780 | 3580 | 3580 | 3580 | 3580 | 1 |
| 358 | 20240619 | 130400 | 731329200 | 3565 | 3565 | 3565 | 3565 | 0 |
| 359 | 20240619 | 130300 | 731329200 | 3565 | 3570 | 3570 | 3565 | 254 |
| 360 | 20240619 | 130200 | 730423300 | 3570 | 3570 | 3570 | 3570 | 3 |
| 361 | 20240619 | 130100 | 730412590 | 3565 | 3565 | 3565 | 3565 | 0 |
| 362 | 20240619 | 130000 | 730412590 | 3565 | 3585 | 3585 | 3565 | 2108 |
| 363 | 20240619 | 125900 | 722890545 | 3575 | 3590 | 3590 | 3575 | 1266 |
| 364 | 20240619 | 125800 | 718359550 | 3585 | 3590 | 3590 | 3585 | 133 |
| 365 | 20240619 | 125700 | 717882735 | 3590 | 3595 | 3595 | 3590 | 50 |
| 366 | 20240619 | 125600 | 717703140 | 3600 | 3600 | 3600 | 3600 | 0 |
| 367 | 20240619 | 125500 | 717703140 | 3600 | 3600 | 3600 | 3595 | 353 |
| 368 | 20240619 | 125400 | 716432415 | 3595 | 3600 | 3600 | 3595 | 124 |
| 369 | 20240619 | 125300 | 715986040 | 3600 | 3600 | 3600 | 3600 | 3 |
| 370 | 20240619 | 125200 | 715975240 | 3600 | 3590 | 3600 | 3590 | 2038 |
| 371 | 20240619 | 125100 | 708643430 | 3590 | 3590 | 3590 | 3590 | 101 |
| 372 | 20240619 | 125000 | 708280840 | 3590 | 3590 | 3590 | 3585 | 617 |
| 373 | 20240619 | 124900 | 706067095 | 3595 | 3595 | 3595 | 3595 | 0 |
| 374 | 20240619 | 124800 | 706067095 | 3595 | 3595 | 3595 | 3595 | 0 |
| 375 | 20240619 | 124700 | 706067095 | 3595 | 3595 | 3595 | 3595 | 19 |
| 376 | 20240619 | 124600 | 705998790 | 3595 | 3595 | 3595 | 3595 | 365 |
| 377 | 20240619 | 124500 | 704686615 | 3590 | 3605 | 3605 | 3590 | 1377 |
| 378 | 20240619 | 124400 | 699736510 | 3610 | 3610 | 3610 | 3610 | 564 |
| 379 | 20240619 | 124300 | 697700470 | 3615 | 3615 | 3615 | 3610 | 264 |
| 380 | 20240619 | 124200 | 696746360 | 3615 | 3615 | 3615 | 3615 | 99 |
| 381 | 20240619 | 124100 | 696388475 | 3615 | 3615 | 3615 | 3615 | 258 |
| 382 | 20240619 | 124000 | 695455805 | 3615 | 3615 | 3615 | 3610 | 73 |
| 383 | 20240619 | 123900 | 695191920 | 3620 | 3615 | 3620 | 3615 | 2 |
| 384 | 20240619 | 123800 | 695184685 | 3615 | 3615 | 3615 | 3615 | 0 |
| 385 | 20240619 | 123700 | 695184685 | 3615 | 3615 | 3615 | 3615 | 658 |
| 386 | 20240619 | 123600 | 692806015 | 3615 | 3615 | 3615 | 3615 | 245 |
| 387 | 20240619 | 123500 | 691920340 | 3620 | 3615 | 3620 | 3615 | 237 |
| 388 | 20240619 | 123400 | 691062450 | 3615 | 3610 | 3615 | 3610 | 211 |
| 389 | 20240619 | 123300 | 690300685 | 3610 | 3605 | 3620 | 3605 | 339 |
| 390 | 20240619 | 123200 | 689074105 | 3615 | 3600 | 3615 | 3600 | 7815 |
| 391 | 20240619 | 123100 | 660906900 | 3595 | 3600 | 3600 | 3595 | 582 |
| 392 | 20240619 | 123000 | 658813210 | 3595 | 3600 | 3600 | 3595 | 160 |
| 393 | 20240619 | 122900 | 658237910 | 3600 | 3600 | 3600 | 3595 | 400 |
| 394 | 20240619 | 122800 | 656798410 | 3600 | 3600 | 3600 | 3600 | 780 |
| 395 | 20240619 | 122700 | 653990410 | 3600 | 3595 | 3600 | 3595 | 356 |
| 396 | 20240619 | 122600 | 652710560 | 3595 | 3595 | 3595 | 3595 | 202 |
| 397 | 20240619 | 122500 | 651984370 | 3595 | 3595 | 3595 | 3595 | 72 |
| 398 | 20240619 | 122400 | 651725530 | 3595 | 3600 | 3600 | 3595 | 485 |
| 399 | 20240619 | 122300 | 649981170 | 3600 | 3595 | 3600 | 3595 | 138 |
| 400 | 20240619 | 122200 | 649484570 | 3595 | 3595 | 3595 | 3595 | 1963 |
| 401 | 20240619 | 122100 | 642427585 | 3600 | 3595 | 3600 | 3595 | 576 |
| 402 | 20240619 | 122000 | 640356675 | 3595 | 3595 | 3595 | 3595 | 0 |
| 403 | 20240619 | 121900 | 640356675 | 3595 | 3585 | 3595 | 3585 | 298 |
| 404 | 20240619 | 121800 | 639286905 | 3585 | 3585 | 3585 | 3585 | 0 |
| 405 | 20240619 | 121700 | 639286905 | 3585 | 3585 | 3585 | 3585 | 32 |
| 406 | 20240619 | 121600 | 639172185 | 3590 | 3590 | 3590 | 3590 | 19 |
| 407 | 20240619 | 121500 | 639103975 | 3590 | 3590 | 3590 | 3590 | 105 |
| 408 | 20240619 | 121400 | 638727025 | 3595 | 3590 | 3595 | 3590 | 268 |
| 409 | 20240619 | 121300 | 637764315 | 3575 | 3575 | 3575 | 3575 | 0 |
| 410 | 20240619 | 121200 | 637764315 | 3575 | 3590 | 3590 | 3575 | 862 |
| 411 | 20240619 | 121100 | 634672025 | 3585 | 3585 | 3585 | 3585 | 1 |
| 412 | 20240619 | 121000 | 634668440 | 3585 | 3585 | 3585 | 3585 | 337 |
| 413 | 20240619 | 120900 | 633460295 | 3580 | 3580 | 3580 | 3580 | 101 |
| 414 | 20240619 | 120800 | 633098715 | 3585 | 3585 | 3585 | 3585 | 123 |
| 415 | 20240619 | 120700 | 632657760 | 3585 | 3585 | 3585 | 3585 | 49 |
| 416 | 20240619 | 120600 | 632482095 | 3585 | 3585 | 3585 | 3585 | 203 |
| 417 | 20240619 | 120500 | 631754340 | 3585 | 3585 | 3585 | 3585 | 355 |
| 418 | 20240619 | 120400 | 630481665 | 3580 | 3580 | 3580 | 3580 | 0 |
| 419 | 20240619 | 120300 | 630481665 | 3580 | 3585 | 3585 | 3580 | 40 |
| 420 | 20240619 | 120200 | 630338370 | 3585 | 3585 | 3585 | 3585 | 0 |
| 421 | 20240619 | 120100 | 630338370 | 3585 | 3585 | 3585 | 3585 | 404 |
| 422 | 20240619 | 120000 | 628890030 | 3585 | 3585 | 3585 | 3585 | 5 |
| 423 | 20240619 | 115900 | 628872105 | 3585 | 3585 | 3585 | 3585 | 130 |
| 424 | 20240619 | 115800 | 628406055 | 3575 | 3585 | 3585 | 3575 | 164 |
| 425 | 20240619 | 115700 | 627819745 | 3575 | 3580 | 3580 | 3575 | 180 |
| 426 | 20240619 | 115600 | 627176145 | 3585 | 3580 | 3585 | 3580 | 445 |
| 427 | 20240619 | 115500 | 625581320 | 3575 | 3575 | 3575 | 3575 | 0 |
| 428 | 20240619 | 115400 | 625581320 | 3575 | 3580 | 3585 | 3575 | 48 |
| 429 | 20240619 | 115300 | 625409410 | 3580 | 3580 | 3580 | 3580 | 5 |
| 430 | 20240619 | 115200 | 625391510 | 3585 | 3585 | 3585 | 3580 | 604 |
| 431 | 20240619 | 115100 | 623227510 | 3580 | 3580 | 3580 | 3580 | 27 |
| 432 | 20240619 | 115000 | 623130850 | 3580 | 3585 | 3585 | 3580 | 42 |
| 433 | 20240619 | 114900 | 622980395 | 3585 | 3585 | 3585 | 3585 | 229 |
| 434 | 20240619 | 114800 | 622159430 | 3590 | 3590 | 3590 | 3590 | 19 |
| 435 | 20240619 | 114700 | 622091220 | 3590 | 3585 | 3590 | 3585 | 109 |
| 436 | 20240619 | 114600 | 621699960 | 3585 | 3585 | 3585 | 3585 | 0 |
| 437 | 20240619 | 114500 | 621699960 | 3585 | 3585 | 3585 | 3580 | 30 |
| 438 | 20240619 | 114400 | 621592450 | 3580 | 3590 | 3590 | 3580 | 138 |
| 439 | 20240619 | 114300 | 621097660 | 3595 | 3590 | 3595 | 3590 | 325 |
| 440 | 20240619 | 114200 | 619930720 | 3590 | 3590 | 3590 | 3590 | 0 |
| 441 | 20240619 | 114100 | 619930720 | 3590 | 3585 | 3590 | 3585 | 140 |
| 442 | 20240619 | 114000 | 619428815 | 3580 | 3580 | 3580 | 3580 | 1870 |
| 443 | 20240619 | 113900 | 612734215 | 3580 | 3590 | 3590 | 3580 | 380 |
| 444 | 20240619 | 113800 | 611373320 | 3590 | 3590 | 3590 | 3590 | 336 |
| 445 | 20240619 | 113700 | 610167080 | 3590 | 3590 | 3590 | 3590 | 0 |
| 446 | 20240619 | 113600 | 610167080 | 3590 | 3590 | 3590 | 3590 | 114 |
| 447 | 20240619 | 113500 | 609757820 | 3590 | 3590 | 3590 | 3590 | 101 |
| 448 | 20240619 | 113400 | 609395230 | 3590 | 3590 | 3595 | 3590 | 213 |
| 449 | 20240619 | 113300 | 608629970 | 3575 | 3575 | 3575 | 3575 | 210 |
| 450 | 20240619 | 113200 | 607879220 | 3575 | 3580 | 3585 | 3575 | 903 |
| 451 | 20240619 | 113100 | 604647640 | 3580 | 3585 | 3585 | 3580 | 416 |
| 452 | 20240619 | 113000 | 603157985 | 3590 | 3595 | 3595 | 3590 | 167 |
| 453 | 20240619 | 112900 | 602558360 | 3595 | 3595 | 3595 | 3595 | 566 |
| 454 | 20240619 | 112800 | 600523590 | 3590 | 3595 | 3595 | 3590 | 123 |
| 455 | 20240619 | 112700 | 600081905 | 3595 | 3595 | 3595 | 3595 | 333 |
| 456 | 20240619 | 112600 | 598884770 | 3595 | 3595 | 3595 | 3595 | 102 |
| 457 | 20240619 | 112500 | 598518080 | 3595 | 3585 | 3595 | 3585 | 837 |
| 458 | 20240619 | 112400 | 595509215 | 3590 | 3590 | 3590 | 3590 | 400 |
| 459 | 20240619 | 112300 | 594073215 | 3595 | 3595 | 3595 | 3590 | 52 |
| 460 | 20240619 | 112200 | 593886435 | 3595 | 3595 | 3595 | 3595 | 0 |
| 461 | 20240619 | 112100 | 593886435 | 3595 | 3600 | 3600 | 3595 | 40 |
| 462 | 20240619 | 112000 | 593742585 | 3600 | 3595 | 3600 | 3595 | 1981 |
| 463 | 20240619 | 111900 | 586613985 | 3595 | 3595 | 3595 | 3595 | 229 |
| 464 | 20240619 | 111800 | 585790730 | 3595 | 3595 | 3595 | 3595 | 1 |
| 465 | 20240619 | 111700 | 585787135 | 3595 | 3595 | 3595 | 3590 | 151 |
| 466 | 20240619 | 111600 | 585244345 | 3590 | 3585 | 3590 | 3585 | 711 |
| 467 | 20240619 | 111500 | 582691860 | 3580 | 3580 | 3580 | 3580 | 100 |
| 468 | 20240619 | 111400 | 582333860 | 3590 | 3590 | 3595 | 3590 | 394 |
| 469 | 20240619 | 111300 | 580919205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 470 | 20240619 | 111200 | 580919205 | 3590 | 3590 | 3590 | 3590 | 0 |
| 471 | 20240619 | 111100 | 580919205 | 3590 | 3580 | 3590 | 3580 | 462 |
| 472 | 20240619 | 111000 | 579261885 | 3580 | 3590 | 3590 | 3580 | 175 |
| 473 | 20240619 | 110900 | 578634995 | 3585 | 3590 | 3590 | 3585 | 26 |
| 474 | 20240619 | 110800 | 578541660 | 3585 | 3590 | 3590 | 3585 | 56 |
| 475 | 20240619 | 110700 | 578340770 | 3580 | 3585 | 3590 | 3580 | 539 |
| 476 | 20240619 | 110600 | 576408960 | 3585 | 3590 | 3590 | 3585 | 455 |
| 477 | 20240619 | 110500 | 574777285 | 3590 | 3590 | 3590 | 3590 | 53 |
| 478 | 20240619 | 110400 | 574587015 | 3590 | 3590 | 3590 | 3585 | 25 |
| 479 | 20240619 | 110300 | 574497270 | 3590 | 3590 | 3590 | 3590 | 330 |
| 480 | 20240619 | 110200 | 573312570 | 3590 | 3585 | 3590 | 3585 | 1091 |
| 481 | 20240619 | 110100 | 569401315 | 3585 | 3585 | 3585 | 3585 | 119 |
| 482 | 20240619 | 110000 | 568974700 | 3585 | 3585 | 3585 | 3585 | 37 |
| 483 | 20240619 | 105900 | 568842055 | 3580 | 3580 | 3580 | 3580 | 590 |
| 484 | 20240619 | 105800 | 566729855 | 3580 | 3580 | 3580 | 3580 | 824 |
| 485 | 20240619 | 105700 | 563779935 | 3580 | 3585 | 3585 | 3580 | 522 |
| 486 | 20240619 | 105600 | 561911065 | 3585 | 3585 | 3585 | 3585 | 4 |
| 487 | 20240619 | 105500 | 561896725 | 3580 | 3590 | 3590 | 3580 | 2237 |
| 488 | 20240619 | 105400 | 553882680 | 3595 | 3595 | 3595 | 3595 | 31 |
| 489 | 20240619 | 105300 | 553771235 | 3600 | 3595 | 3600 | 3595 | 346 |
| 490 | 20240619 | 105200 | 552525675 | 3590 | 3590 | 3590 | 3590 | 120 |
| 491 | 20240619 | 105100 | 552094875 | 3590 | 3600 | 3600 | 3590 | 76 |
| 492 | 20240619 | 105000 | 551821975 | 3600 | 3600 | 3600 | 3600 | 266 |
| 493 | 20240619 | 104900 | 550864375 | 3605 | 3595 | 3605 | 3595 | 4782 |
| 494 | 20240619 | 104800 | 533649125 | 3580 | 3590 | 3590 | 3580 | 1731 |
| 495 | 20240619 | 104700 | 527445385 | 3595 | 3595 | 3595 | 3595 | 17 |
| 496 | 20240619 | 104600 | 527384270 | 3595 | 3595 | 3595 | 3595 | 80 |
| 497 | 20240619 | 104500 | 527096670 | 3590 | 3595 | 3595 | 3590 | 343 |
| 498 | 20240619 | 104400 | 525863590 | 3600 | 3590 | 3600 | 3590 | 918 |
| 499 | 20240619 | 104300 | 522561300 | 3595 | 3590 | 3595 | 3590 | 662 |
| 500 | 20240619 | 104200 | 520182510 | 3590 | 3590 | 3590 | 3590 | 152 |
| 501 | 20240619 | 104100 | 519636830 | 3600 | 3595 | 3600 | 3595 | 5409 |
| 502 | 20240619 | 104000 | 500189410 | 3595 | 3595 | 3595 | 3595 | 510 |
| 503 | 20240619 | 103900 | 498355960 | 3600 | 3590 | 3600 | 3590 | 4818 |
| 504 | 20240619 | 103800 | 481033670 | 3590 | 3590 | 3595 | 3590 | 1026 |
| 505 | 20240619 | 103700 | 477346255 | 3590 | 3590 | 3595 | 3585 | 4463 |
| 506 | 20240619 | 103600 | 461312315 | 3595 | 3580 | 3595 | 3580 | 14787 |
| 507 | 20240619 | 103500 | 408252120 | 3575 | 3570 | 3575 | 3570 | 1659 |
| 508 | 20240619 | 103400 | 402323565 | 3570 | 3575 | 3575 | 3570 | 154 |
| 509 | 20240619 | 103300 | 401773660 | 3575 | 3575 | 3575 | 3575 | 60 |
| 510 | 20240619 | 103200 | 401559160 | 3575 | 3570 | 3575 | 3570 | 369 |
| 511 | 20240619 | 103100 | 400241735 | 3575 | 3575 | 3575 | 3570 | 617 |
| 512 | 20240619 | 103000 | 398035980 | 3580 | 3580 | 3580 | 3580 | 524 |
| 513 | 20240619 | 102900 | 396160060 | 3580 | 3580 | 3580 | 3580 | 500 |
| 514 | 20240619 | 102800 | 394370060 | 3580 | 3580 | 3580 | 3580 | 19 |
| 515 | 20240619 | 102700 | 394302040 | 3580 | 3575 | 3580 | 3575 | 2613 |
| 516 | 20240619 | 102600 | 384954045 | 3575 | 3570 | 3575 | 3565 | 8240 |
| 517 | 20240619 | 102500 | 355538135 | 3570 | 3560 | 3570 | 3560 | 1344 |
| 518 | 20240619 | 102400 | 350749085 | 3560 | 3560 | 3560 | 3560 | 0 |
| 519 | 20240619 | 102300 | 350749085 | 3560 | 3560 | 3560 | 3560 | 24 |
| 520 | 20240619 | 102200 | 350663645 | 3560 | 3555 | 3560 | 3555 | 336 |
| 521 | 20240619 | 102100 | 349468680 | 3555 | 3560 | 3565 | 3555 | 52 |
| 522 | 20240619 | 102000 | 349283540 | 3560 | 3560 | 3560 | 3560 | 2 |
| 523 | 20240619 | 101900 | 349276420 | 3560 | 3555 | 3560 | 3555 | 298 |
| 524 | 20240619 | 101800 | 348216935 | 3555 | 3555 | 3555 | 3555 | 0 |
| 525 | 20240619 | 101700 | 348216935 | 3555 | 3540 | 3555 | 3540 | 437 |
| 526 | 20240619 | 101600 | 346664900 | 3555 | 3555 | 3555 | 3555 | 843 |
| 527 | 20240619 | 101500 | 343668035 | 3555 | 3540 | 3555 | 3530 | 778 |
| 528 | 20240619 | 101400 | 340918890 | 3530 | 3540 | 3540 | 3530 | 349 |
| 529 | 20240619 | 101300 | 339686200 | 3550 | 3545 | 3550 | 3530 | 837 |
| 530 | 20240619 | 101200 | 336726025 | 3530 | 3545 | 3545 | 3530 | 67 |
| 531 | 20240619 | 101100 | 336489200 | 3550 | 3550 | 3550 | 3550 | 5 |
| 532 | 20240619 | 101000 | 336471450 | 3545 | 3545 | 3550 | 3545 | 39 |
| 533 | 20240619 | 100900 | 336333100 | 3550 | 3550 | 3550 | 3550 | 1 |
| 534 | 20240619 | 100800 | 336329550 | 3550 | 3545 | 3550 | 3545 | 338 |
| 535 | 20240619 | 100700 | 335130860 | 3540 | 3535 | 3540 | 3530 | 1975 |
| 536 | 20240619 | 100600 | 328146730 | 3540 | 3545 | 3545 | 3540 | 279 |
| 537 | 20240619 | 100500 | 327158575 | 3545 | 3545 | 3545 | 3545 | 1 |
| 538 | 20240619 | 100400 | 327155030 | 3550 | 3550 | 3550 | 3550 | 337 |
| 539 | 20240619 | 100300 | 325958680 | 3545 | 3545 | 3545 | 3545 | 19 |
| 540 | 20240619 | 100200 | 325891325 | 3540 | 3540 | 3540 | 3540 | 300 |
| 541 | 20240619 | 100100 | 324829325 | 3540 | 3540 | 3540 | 3540 | 140 |
| 542 | 20240619 | 100000 | 324333725 | 3540 | 3545 | 3545 | 3540 | 2549 |
| 543 | 20240619 | 095900 | 315309065 | 3545 | 3545 | 3550 | 3545 | 3956 |
| 544 | 20240619 | 095800 | 301284890 | 3545 | 3550 | 3550 | 3545 | 109 |
| 545 | 20240619 | 095700 | 300898465 | 3550 | 3550 | 3550 | 3550 | 101 |
| 546 | 20240619 | 095600 | 300539915 | 3550 | 3545 | 3565 | 3545 | 620 |
| 547 | 20240619 | 095500 | 298341835 | 3540 | 3560 | 3570 | 3540 | 6439 |
| 548 | 20240619 | 095400 | 275515715 | 3555 | 3555 | 3565 | 3555 | 13 |
| 549 | 20240619 | 095300 | 275469460 | 3550 | 3560 | 3560 | 3545 | 1059 |
| 550 | 20240619 | 095200 | 271708630 | 3565 | 3565 | 3565 | 3565 | 19 |
| 551 | 20240619 | 095100 | 271640895 | 3565 | 3560 | 3565 | 3560 | 9 |
| 552 | 20240619 | 095000 | 271608850 | 3560 | 3560 | 3560 | 3555 | 679 |
| 553 | 20240619 | 094900 | 269193605 | 3560 | 3560 | 3560 | 3560 | 1 |
| 554 | 20240619 | 094800 | 269190045 | 3555 | 3560 | 3560 | 3555 | 124 |
| 555 | 20240619 | 094700 | 268749110 | 3560 | 3560 | 3560 | 3560 | 1857 |
| 556 | 20240619 | 094600 | 262138190 | 3565 | 3565 | 3570 | 3565 | 378 |
| 557 | 20240619 | 094500 | 260788930 | 3560 | 3565 | 3565 | 3560 | 105 |
| 558 | 20240619 | 094400 | 260415005 | 3565 | 3565 | 3565 | 3565 | 1492 |
| 559 | 20240619 | 094300 | 255096025 | 3580 | 3585 | 3585 | 3580 | 535 |
| 560 | 20240619 | 094200 | 253179080 | 3585 | 3590 | 3590 | 3585 | 169 |
| 561 | 20240619 | 094100 | 252573200 | 3590 | 3570 | 3590 | 3570 | 7312 |
| 562 | 20240619 | 094000 | 226379045 | 3565 | 3570 | 3570 | 3565 | 529 |
| 563 | 20240619 | 093900 | 224493015 | 3575 | 3570 | 3580 | 3570 | 4533 |
| 564 | 20240619 | 093800 | 208284745 | 3570 | 3570 | 3570 | 3570 | 120 |
| 565 | 20240619 | 093700 | 207856345 | 3570 | 3565 | 3570 | 3560 | 1966 |
| 566 | 20240619 | 093600 | 200853215 | 3560 | 3560 | 3560 | 3560 | 3 |
| 567 | 20240619 | 093500 | 200842535 | 3570 | 3570 | 3570 | 3570 | 3 |
| 568 | 20240619 | 093400 | 200831825 | 3565 | 3560 | 3565 | 3560 | 49 |
| 569 | 20240619 | 093300 | 200657300 | 3555 | 3565 | 3565 | 3555 | 579 |
| 570 | 20240619 | 093200 | 198597855 | 3580 | 3580 | 3580 | 3555 | 3018 |
| 571 | 20240619 | 093100 | 187847670 | 3565 | 3570 | 3585 | 3565 | 1023 |
| 572 | 20240619 | 093000 | 184185685 | 3555 | 3575 | 3580 | 3555 | 2822 |
| 573 | 20240619 | 092900 | 174085830 | 3580 | 3560 | 3585 | 3555 | 3681 |
| 574 | 20240619 | 092800 | 160932535 | 3565 | 3545 | 3565 | 3545 | 8192 |
| 575 | 20240619 | 092700 | 131776035 | 3550 | 3545 | 3550 | 3545 | 409 |
| 576 | 20240619 | 092600 | 130326005 | 3545 | 3540 | 3545 | 3540 | 240 |
| 577 | 20240619 | 092500 | 129476400 | 3540 | 3540 | 3540 | 3540 | 0 |
| 578 | 20240619 | 092400 | 129476400 | 3540 | 3540 | 3540 | 3540 | 158 |
| 579 | 20240619 | 092300 | 128917080 | 3540 | 3535 | 3540 | 3535 | 373 |
| 580 | 20240619 | 092200 | 127597325 | 3545 | 3545 | 3545 | 3545 | 1 |
| 581 | 20240619 | 092100 | 127593780 | 3545 | 3530 | 3545 | 3530 | 153 |
| 582 | 20240619 | 092000 | 127053615 | 3530 | 3530 | 3530 | 3530 | 113 |
| 583 | 20240619 | 091900 | 126654725 | 3545 | 3545 | 3550 | 3530 | 4431 |
| 584 | 20240619 | 091800 | 111002270 | 3550 | 3545 | 3550 | 3545 | 307 |
| 585 | 20240619 | 091700 | 109913950 | 3545 | 3550 | 3550 | 3545 | 51 |
| 586 | 20240619 | 091600 | 109733150 | 3540 | 3535 | 3550 | 3535 | 4031 |
| 587 | 20240619 | 091500 | 95463035 | 3530 | 3545 | 3545 | 3530 | 3040 |
| 588 | 20240619 | 091400 | 84711470 | 3560 | 3550 | 3560 | 3550 | 8783 |
| 589 | 20240619 | 091300 | 53502185 | 3550 | 3535 | 3550 | 3535 | 4448 |
| 590 | 20240619 | 091200 | 37725505 | 3535 | 3515 | 3540 | 3515 | 267 |
| 591 | 20240619 | 091100 | 36781640 | 3515 | 3525 | 3545 | 3515 | 783 |
| 592 | 20240619 | 091000 | 34011605 | 3545 | 3500 | 3545 | 3500 | 6716 |
| 593 | 20240619 | 090900 | 10406725 | 3500 | 3500 | 3500 | 3500 | 0 |
| 594 | 20240619 | 090800 | 10406725 | 3500 | 3500 | 3500 | 3500 | 202 |
| 595 | 20240619 | 090700 | 9699725 | 3500 | 3495 | 3500 | 3495 | 75 |
| 596 | 20240619 | 090600 | 9437595 | 3495 | 3495 | 3495 | 3495 | 2 |
| 597 | 20240619 | 090500 | 9430605 | 3500 | 3500 | 3500 | 3500 | 77 |
| 598 | 20240619 | 090400 | 9161105 | 3500 | 3500 | 3500 | 3500 | 1 |
| 599 | 20240619 | 090300 | 9157605 | 3470 | 3475 | 3475 | 3470 | 811 |
| 600 | 20240619 | 090200 | 6340880 | 3460 | 3460 | 3460 | 3460 | 857 |
| 601 | 20240619 | 090100 | 3375660 | 3460 | 3460 | 3460 | 3460 | 54 |
| 602 | 20240619 | 090000 | 3188820 | 3460 | 3475 | 3475 | 3460 | 918 |