29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 190800 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 8793 |
| 3 | 20240625 | 190700 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 4 | 20240625 | 190600 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 5 | 20240625 | 190500 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 6 | 20240625 | 190400 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 7 | 20240625 | 190300 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 8 | 20240625 | 190200 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 9 | 20240625 | 190100 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 10 | 20240625 | 190000 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 11 | 20240625 | 185900 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 12 | 20240625 | 185800 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 13 | 20240625 | 185700 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 14 | 20240625 | 185600 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 15 | 20240625 | 185500 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 16 | 20240625 | 185400 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 17 | 20240625 | 185300 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 18 | 20240625 | 185200 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 19 | 20240625 | 185100 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 20 | 20240625 | 185000 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 21 | 20240625 | 184900 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 22 | 20240625 | 184800 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 23 | 20240625 | 184700 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 24 | 20240625 | 184600 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 25 | 20240625 | 184500 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 26 | 20240625 | 184400 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 27 | 20240625 | 184300 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 28 | 20240625 | 184200 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 29 | 20240625 | 184100 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 30 | 20240625 | 184000 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 31 | 20240625 | 183900 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 32 | 20240625 | 183800 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 8793 |
| 33 | 20240625 | 183700 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 34 | 20240625 | 183600 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 35 | 20240625 | 183500 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 36 | 20240625 | 183400 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 37 | 20240625 | 183300 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 38 | 20240625 | 183200 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 39 | 20240625 | 183100 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 40 | 20240625 | 183000 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 41 | 20240625 | 182900 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 42 | 20240625 | 182800 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 43 | 20240625 | 182700 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 44 | 20240625 | 182600 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 45 | 20240625 | 182500 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 46 | 20240625 | 182400 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 47 | 20240625 | 182300 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 48 | 20240625 | 182200 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 49 | 20240625 | 182100 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 50 | 20240625 | 182000 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 51 | 20240625 | 181900 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 52 | 20240625 | 181800 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 53 | 20240625 | 181700 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 54 | 20240625 | 181600 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 55 | 20240625 | 181500 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 56 | 20240625 | 181400 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 57 | 20240625 | 181300 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 58 | 20240625 | 181200 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 59 | 20240625 | 181100 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 60 | 20240625 | 181000 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 61 | 20240625 | 180900 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 62 | 20240625 | 180800 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 8793 |
| 63 | 20240625 | 180700 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 64 | 20240625 | 180600 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 65 | 20240625 | 180500 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 66 | 20240625 | 180400 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 67 | 20240625 | 180300 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 68 | 20240625 | 180200 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 69 | 20240625 | 180100 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 70 | 20240625 | 180000 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 71 | 20240625 | 175900 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 72 | 20240625 | 175800 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 73 | 20240625 | 175700 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 74 | 20240625 | 175600 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 75 | 20240625 | 175500 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 76 | 20240625 | 175400 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 77 | 20240625 | 175300 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 78 | 20240625 | 175200 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 79 | 20240625 | 175100 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 80 | 20240625 | 175000 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 81 | 20240625 | 174900 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 82 | 20240625 | 174800 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 83 | 20240625 | 174700 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 84 | 20240625 | 174600 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 85 | 20240625 | 174500 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 86 | 20240625 | 174400 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 87 | 20240625 | 174300 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 88 | 20240625 | 174200 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 89 | 20240625 | 174100 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 90 | 20240625 | 174000 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 91 | 20240625 | 173900 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 92 | 20240625 | 173800 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 8793 |
| 93 | 20240625 | 173700 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 94 | 20240625 | 173600 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 95 | 20240625 | 173500 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 96 | 20240625 | 173400 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 97 | 20240625 | 173300 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 98 | 20240625 | 173200 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 99 | 20240625 | 173100 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 100 | 20240625 | 173000 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 101 | 20240625 | 172900 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 102 | 20240625 | 172800 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 103 | 20240625 | 172700 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 104 | 20240625 | 172600 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 105 | 20240625 | 172500 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 106 | 20240625 | 172400 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 107 | 20240625 | 172300 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 108 | 20240625 | 172200 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 109 | 20240625 | 172100 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 110 | 20240625 | 172000 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 111 | 20240625 | 171900 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 112 | 20240625 | 171800 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 113 | 20240625 | 171700 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 114 | 20240625 | 171600 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 115 | 20240625 | 171500 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 116 | 20240625 | 171400 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 117 | 20240625 | 171300 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 118 | 20240625 | 171200 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 119 | 20240625 | 171100 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 120 | 20240625 | 171000 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 121 | 20240625 | 170900 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 122 | 20240625 | 170800 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 8793 |
| 123 | 20240625 | 170700 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 124 | 20240625 | 170600 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 125 | 20240625 | 170500 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 126 | 20240625 | 170400 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 127 | 20240625 | 170300 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 128 | 20240625 | 170200 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 129 | 20240625 | 170100 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 130 | 20240625 | 170000 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 131 | 20240625 | 165900 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 132 | 20240625 | 165800 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 133 | 20240625 | 165700 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 134 | 20240625 | 165600 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 135 | 20240625 | 165500 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 136 | 20240625 | 165400 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 137 | 20240625 | 165300 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 138 | 20240625 | 165200 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 139 | 20240625 | 165100 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 140 | 20240625 | 165000 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 141 | 20240625 | 164900 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 142 | 20240625 | 164800 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 143 | 20240625 | 164700 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 144 | 20240625 | 164600 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 145 | 20240625 | 164500 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 146 | 20240625 | 164400 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 147 | 20240625 | 164300 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 148 | 20240625 | 164200 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 149 | 20240625 | 164100 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 150 | 20240625 | 164000 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 151 | 20240625 | 163900 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 152 | 20240625 | 163800 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 8793 |
| 153 | 20240625 | 163700 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 154 | 20240625 | 163600 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 155 | 20240625 | 163500 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 156 | 20240625 | 163400 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 157 | 20240625 | 163300 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 158 | 20240625 | 163200 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 159 | 20240625 | 163100 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 160 | 20240625 | 163000 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 161 | 20240625 | 162900 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 162 | 20240625 | 162800 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 163 | 20240625 | 162700 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 164 | 20240625 | 162600 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 165 | 20240625 | 162500 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 166 | 20240625 | 162400 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 167 | 20240625 | 162300 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 168 | 20240625 | 162200 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 169 | 20240625 | 162100 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 170 | 20240625 | 162000 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 171 | 20240625 | 161900 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 172 | 20240625 | 161800 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 173 | 20240625 | 161700 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 174 | 20240625 | 161600 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 175 | 20240625 | 161500 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 176 | 20240625 | 161400 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 177 | 20240625 | 161300 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 178 | 20240625 | 161200 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 179 | 20240625 | 161100 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 180 | 20240625 | 161000 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 181 | 20240625 | 160900 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 182 | 20240625 | 160800 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 8793 |
| 183 | 20240625 | 160700 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 184 | 20240625 | 160600 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 185 | 20240625 | 160500 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 186 | 20240625 | 160400 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 187 | 20240625 | 160300 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 188 | 20240625 | 160200 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 189 | 20240625 | 160100 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 190 | 20240625 | 160000 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 191 | 20240625 | 155900 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 192 | 20240625 | 155800 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 193 | 20240625 | 155700 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 194 | 20240625 | 155600 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 195 | 20240625 | 155500 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 196 | 20240625 | 155400 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 197 | 20240625 | 155300 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 198 | 20240625 | 155200 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 199 | 20240625 | 155100 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 200 | 20240625 | 155000 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 201 | 20240625 | 154900 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 202 | 20240625 | 154800 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 203 | 20240625 | 154700 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 204 | 20240625 | 154600 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 205 | 20240625 | 154500 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 206 | 20240625 | 154400 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 207 | 20240625 | 154300 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 208 | 20240625 | 154200 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 209 | 20240625 | 154100 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 210 | 20240625 | 154000 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 211 | 20240625 | 153900 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 212 | 20240625 | 153800 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 8793 |
| 213 | 20240625 | 153700 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 214 | 20240625 | 153600 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 215 | 20240625 | 153500 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 216 | 20240625 | 153400 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 217 | 20240625 | 153300 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 218 | 20240625 | 153200 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 219 | 20240625 | 153100 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 0 |
| 220 | 20240625 | 153000 | 1089216045 | 2670 | 2670 | 2670 | 2670 | 8793 |
| 221 | 20240625 | 152900 | 1065738735 | 2670 | 2670 | 2670 | 2670 | 0 |
| 222 | 20240625 | 152800 | 1065738735 | 2670 | 2670 | 2670 | 2670 | 0 |
| 223 | 20240625 | 152700 | 1065738735 | 2670 | 2670 | 2670 | 2670 | 0 |
| 224 | 20240625 | 152600 | 1065738735 | 2670 | 2670 | 2670 | 2670 | 0 |
| 225 | 20240625 | 152500 | 1065738735 | 2670 | 2670 | 2670 | 2670 | 0 |
| 226 | 20240625 | 152400 | 1065738735 | 2670 | 2670 | 2670 | 2670 | 0 |
| 227 | 20240625 | 152300 | 1065738735 | 2670 | 2670 | 2670 | 2670 | 0 |
| 228 | 20240625 | 152200 | 1065738735 | 2670 | 2670 | 2670 | 2670 | 0 |
| 229 | 20240625 | 152100 | 1065738735 | 2670 | 2670 | 2670 | 2670 | 0 |
| 230 | 20240625 | 152000 | 1065738735 | 2670 | 2670 | 2670 | 2670 | 0 |
| 231 | 20240625 | 151900 | 1065738735 | 2670 | 2670 | 2690 | 2660 | 9094 |
| 232 | 20240625 | 151800 | 1041464140 | 2680 | 2670 | 2680 | 2670 | 72 |
| 233 | 20240625 | 151700 | 1041271700 | 2675 | 2675 | 2675 | 2675 | 30 |
| 234 | 20240625 | 151600 | 1041191450 | 2680 | 2680 | 2680 | 2680 | 91 |
| 235 | 20240625 | 151500 | 1040947570 | 2675 | 2670 | 2675 | 2670 | 33 |
| 236 | 20240625 | 151400 | 1040859400 | 2675 | 2675 | 2675 | 2675 | 164 |
| 237 | 20240625 | 151300 | 1040420700 | 2680 | 2680 | 2680 | 2680 | 35 |
| 238 | 20240625 | 151200 | 1040326900 | 2680 | 2685 | 2690 | 2680 | 341 |
| 239 | 20240625 | 151100 | 1039411975 | 2685 | 2685 | 2685 | 2685 | 273 |
| 240 | 20240625 | 151000 | 1038678970 | 2690 | 2685 | 2690 | 2685 | 334 |
| 241 | 20240625 | 150900 | 1037780900 | 2665 | 2670 | 2670 | 2665 | 869 |
| 242 | 20240625 | 150800 | 1035464965 | 2665 | 2690 | 2690 | 2665 | 8974 |
| 243 | 20240625 | 150700 | 1011495985 | 2685 | 2690 | 2690 | 2685 | 66 |
| 244 | 20240625 | 150600 | 1011318465 | 2690 | 2695 | 2695 | 2690 | 3568 |
| 245 | 20240625 | 150500 | 1001720015 | 2695 | 2705 | 2705 | 2695 | 2762 |
| 246 | 20240625 | 150400 | 994263760 | 2730 | 2710 | 2730 | 2700 | 8986 |
| 247 | 20240625 | 150300 | 969870350 | 2700 | 2710 | 2710 | 2700 | 2415 |
| 248 | 20240625 | 150200 | 963338070 | 2710 | 2715 | 2715 | 2710 | 850 |
| 249 | 20240625 | 150100 | 961032665 | 2715 | 2705 | 2715 | 2705 | 9 |
| 250 | 20240625 | 150000 | 961008240 | 2700 | 2700 | 2700 | 2700 | 0 |
| 251 | 20240625 | 145900 | 961008240 | 2700 | 2700 | 2700 | 2695 | 3670 |
| 252 | 20240625 | 145800 | 951099460 | 2705 | 2710 | 2710 | 2705 | 5500 |
| 253 | 20240625 | 145700 | 936220395 | 2705 | 2730 | 2730 | 2700 | 2615 |
| 254 | 20240625 | 145600 | 929119730 | 2750 | 2745 | 2750 | 2745 | 219 |
| 255 | 20240625 | 145500 | 928517485 | 2720 | 2720 | 2720 | 2720 | 0 |
| 256 | 20240625 | 145400 | 928517485 | 2720 | 2735 | 2735 | 2720 | 201 |
| 257 | 20240625 | 145300 | 927969805 | 2735 | 2735 | 2735 | 2735 | 0 |
| 258 | 20240625 | 145200 | 927969805 | 2735 | 2735 | 2735 | 2735 | 2 |
| 259 | 20240625 | 145100 | 927964335 | 2730 | 2730 | 2730 | 2730 | 74 |
| 260 | 20240625 | 145000 | 927762315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 261 | 20240625 | 144900 | 927762315 | 2730 | 2730 | 2730 | 2730 | 1 |
| 262 | 20240625 | 144800 | 927759585 | 2730 | 2730 | 2730 | 2730 | 0 |
| 263 | 20240625 | 144700 | 927759585 | 2730 | 2730 | 2730 | 2730 | 0 |
| 264 | 20240625 | 144600 | 927759585 | 2730 | 2735 | 2735 | 2730 | 568 |
| 265 | 20240625 | 144500 | 926207105 | 2760 | 2760 | 2760 | 2760 | 0 |
| 266 | 20240625 | 144400 | 926207105 | 2760 | 2740 | 2760 | 2740 | 1041 |
| 267 | 20240625 | 144300 | 923340655 | 2750 | 2750 | 2750 | 2750 | 130 |
| 268 | 20240625 | 144200 | 922983155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 269 | 20240625 | 144100 | 922983155 | 2760 | 2760 | 2760 | 2755 | 8 |
| 270 | 20240625 | 144000 | 922961090 | 2735 | 2735 | 2735 | 2735 | 0 |
| 271 | 20240625 | 143900 | 922961090 | 2735 | 2735 | 2735 | 2735 | 425 |
| 272 | 20240625 | 143800 | 921798715 | 2735 | 2735 | 2735 | 2735 | 437 |
| 273 | 20240625 | 143700 | 920603520 | 2740 | 2740 | 2740 | 2740 | 199 |
| 274 | 20240625 | 143600 | 920058260 | 2740 | 2740 | 2740 | 2740 | 0 |
| 275 | 20240625 | 143500 | 920058260 | 2740 | 2740 | 2740 | 2740 | 0 |
| 276 | 20240625 | 143400 | 920058260 | 2740 | 2740 | 2740 | 2740 | 0 |
| 277 | 20240625 | 143300 | 920058260 | 2740 | 2720 | 2790 | 2720 | 7501 |
| 278 | 20240625 | 143200 | 899278320 | 2710 | 2715 | 2715 | 2710 | 2 |
| 279 | 20240625 | 143100 | 899272895 | 2720 | 2720 | 2720 | 2720 | 1 |
| 280 | 20240625 | 143000 | 899270175 | 2720 | 2720 | 2720 | 2720 | 97 |
| 281 | 20240625 | 142900 | 899006335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 282 | 20240625 | 142800 | 899006335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 283 | 20240625 | 142700 | 899006335 | 2730 | 2730 | 2730 | 2730 | 200 |
| 284 | 20240625 | 142600 | 898460335 | 2735 | 2735 | 2735 | 2735 | 0 |
| 285 | 20240625 | 142500 | 898460335 | 2735 | 2735 | 2735 | 2735 | 0 |
| 286 | 20240625 | 142400 | 898460335 | 2735 | 2735 | 2735 | 2735 | 0 |
| 287 | 20240625 | 142300 | 898460335 | 2735 | 2735 | 2735 | 2735 | 479 |
| 288 | 20240625 | 142200 | 897150270 | 2735 | 2735 | 2735 | 2735 | 0 |
| 289 | 20240625 | 142100 | 897150270 | 2735 | 2735 | 2735 | 2735 | 0 |
| 290 | 20240625 | 142000 | 897150270 | 2735 | 2735 | 2735 | 2735 | 0 |
| 291 | 20240625 | 141900 | 897150270 | 2735 | 2735 | 2735 | 2735 | 150 |
| 292 | 20240625 | 141800 | 896740020 | 2740 | 2740 | 2740 | 2740 | 0 |
| 293 | 20240625 | 141700 | 896740020 | 2740 | 2740 | 2740 | 2740 | 0 |
| 294 | 20240625 | 141600 | 896740020 | 2740 | 2740 | 2740 | 2740 | 0 |
| 295 | 20240625 | 141500 | 896740020 | 2740 | 2740 | 2740 | 2740 | 0 |
| 296 | 20240625 | 141400 | 896740020 | 2740 | 2740 | 2740 | 2740 | 0 |
| 297 | 20240625 | 141300 | 896740020 | 2740 | 2740 | 2740 | 2740 | 0 |
| 298 | 20240625 | 141200 | 896740020 | 2740 | 2740 | 2740 | 2740 | 0 |
| 299 | 20240625 | 141100 | 896740020 | 2740 | 2740 | 2740 | 2740 | 100 |
| 300 | 20240625 | 141000 | 896466020 | 2740 | 2740 | 2740 | 2740 | 500 |
| 301 | 20240625 | 140900 | 895096020 | 2740 | 2740 | 2740 | 2740 | 0 |
| 302 | 20240625 | 140800 | 895096020 | 2740 | 2740 | 2740 | 2740 | 0 |
| 303 | 20240625 | 140700 | 895096020 | 2740 | 2740 | 2740 | 2740 | 0 |
| 304 | 20240625 | 140600 | 895096020 | 2740 | 2760 | 2760 | 2740 | 19 |
| 305 | 20240625 | 140500 | 895043895 | 2740 | 2740 | 2740 | 2740 | 0 |
| 306 | 20240625 | 140400 | 895043895 | 2740 | 2740 | 2740 | 2740 | 0 |
| 307 | 20240625 | 140300 | 895043895 | 2740 | 2740 | 2740 | 2740 | 0 |
| 308 | 20240625 | 140200 | 895043895 | 2740 | 2740 | 2740 | 2740 | 0 |
| 309 | 20240625 | 140100 | 895043895 | 2740 | 2750 | 2750 | 2740 | 147 |
| 310 | 20240625 | 140000 | 894641095 | 2765 | 2750 | 2765 | 2750 | 4110 |
| 311 | 20240625 | 135900 | 883290750 | 2755 | 2745 | 2755 | 2745 | 50 |
| 312 | 20240625 | 135800 | 883153180 | 2755 | 2755 | 2755 | 2755 | 0 |
| 313 | 20240625 | 135700 | 883153180 | 2755 | 2755 | 2755 | 2755 | 0 |
| 314 | 20240625 | 135600 | 883153180 | 2755 | 2755 | 2755 | 2755 | 0 |
| 315 | 20240625 | 135500 | 883153180 | 2755 | 2755 | 2755 | 2755 | 0 |
| 316 | 20240625 | 135400 | 883153180 | 2755 | 2755 | 2755 | 2755 | 0 |
| 317 | 20240625 | 135300 | 883153180 | 2755 | 2755 | 2755 | 2755 | 0 |
| 318 | 20240625 | 135200 | 883153180 | 2755 | 2755 | 2755 | 2755 | 0 |
| 319 | 20240625 | 135100 | 883153180 | 2755 | 2750 | 2755 | 2750 | 22 |
| 320 | 20240625 | 135000 | 883092590 | 2755 | 2755 | 2755 | 2755 | 0 |
| 321 | 20240625 | 134900 | 883092590 | 2755 | 2755 | 2755 | 2755 | 0 |
| 322 | 20240625 | 134800 | 883092590 | 2755 | 2755 | 2755 | 2755 | 100 |
| 323 | 20240625 | 134700 | 882817090 | 2760 | 2740 | 2760 | 2740 | 4493 |
| 324 | 20240625 | 134600 | 870422920 | 2760 | 2760 | 2760 | 2760 | 0 |
| 325 | 20240625 | 134500 | 870422920 | 2760 | 2760 | 2760 | 2755 | 3091 |
| 326 | 20240625 | 134400 | 861891765 | 2760 | 2755 | 2760 | 2755 | 2000 |
| 327 | 20240625 | 134300 | 856371770 | 2760 | 2745 | 2760 | 2745 | 637 |
| 328 | 20240625 | 134200 | 854613860 | 2730 | 2730 | 2730 | 2730 | 0 |
| 329 | 20240625 | 134100 | 854613860 | 2730 | 2755 | 2760 | 2730 | 488 |
| 330 | 20240625 | 134000 | 853278625 | 2760 | 2750 | 2760 | 2750 | 602 |
| 331 | 20240625 | 133900 | 851617120 | 2770 | 2750 | 2785 | 2750 | 4247 |
| 332 | 20240625 | 133800 | 839868580 | 2755 | 2750 | 2755 | 2750 | 657 |
| 333 | 20240625 | 133700 | 838058800 | 2755 | 2715 | 2755 | 2715 | 7400 |
| 334 | 20240625 | 133600 | 817800605 | 2710 | 2710 | 2710 | 2710 | 356 |
| 335 | 20240625 | 133500 | 816835845 | 2710 | 2710 | 2710 | 2710 | 1399 |
| 336 | 20240625 | 133400 | 813044555 | 2705 | 2705 | 2705 | 2705 | 0 |
| 337 | 20240625 | 133300 | 813044555 | 2705 | 2705 | 2705 | 2705 | 40 |
| 338 | 20240625 | 133200 | 812936355 | 2705 | 2710 | 2710 | 2705 | 376 |
| 339 | 20240625 | 133100 | 811917495 | 2710 | 2710 | 2710 | 2710 | 206 |
| 340 | 20240625 | 133000 | 811359235 | 2705 | 2705 | 2705 | 2705 | 2 |
| 341 | 20240625 | 132900 | 811353825 | 2710 | 2710 | 2710 | 2710 | 307 |
| 342 | 20240625 | 132800 | 810521855 | 2710 | 2710 | 2710 | 2710 | 1000 |
| 343 | 20240625 | 132700 | 807811855 | 2710 | 2705 | 2710 | 2705 | 1237 |
| 344 | 20240625 | 132600 | 804459600 | 2695 | 2690 | 2700 | 2690 | 4728 |
| 345 | 20240625 | 132500 | 791719265 | 2665 | 2685 | 2685 | 2665 | 2177 |
| 346 | 20240625 | 132400 | 785905870 | 2680 | 2680 | 2680 | 2680 | 2 |
| 347 | 20240625 | 132300 | 785900510 | 2675 | 2675 | 2675 | 2675 | 0 |
| 348 | 20240625 | 132200 | 785900510 | 2675 | 2675 | 2675 | 2675 | 0 |
| 349 | 20240625 | 132100 | 785900510 | 2675 | 2675 | 2675 | 2675 | 64 |
| 350 | 20240625 | 132000 | 785729310 | 2675 | 2675 | 2675 | 2675 | 0 |
| 351 | 20240625 | 131900 | 785729310 | 2675 | 2675 | 2675 | 2675 | 1236 |
| 352 | 20240625 | 131800 | 782423010 | 2675 | 2680 | 2680 | 2675 | 2016 |
| 353 | 20240625 | 131700 | 777025665 | 2675 | 2675 | 2675 | 2675 | 0 |
| 354 | 20240625 | 131600 | 777025665 | 2675 | 2675 | 2675 | 2675 | 0 |
| 355 | 20240625 | 131500 | 777025665 | 2675 | 2675 | 2675 | 2675 | 7 |
| 356 | 20240625 | 131400 | 777006940 | 2675 | 2695 | 2695 | 2675 | 868 |
| 357 | 20240625 | 131300 | 774671980 | 2695 | 2680 | 2695 | 2680 | 4473 |
| 358 | 20240625 | 131200 | 762640350 | 2680 | 2685 | 2685 | 2680 | 678 |
| 359 | 20240625 | 131100 | 760822420 | 2685 | 2685 | 2685 | 2685 | 0 |
| 360 | 20240625 | 131000 | 760822420 | 2685 | 2685 | 2685 | 2685 | 7 |
| 361 | 20240625 | 130900 | 760803625 | 2685 | 2685 | 2685 | 2685 | 1 |
| 362 | 20240625 | 130800 | 760800940 | 2675 | 2675 | 2675 | 2675 | 391 |
| 363 | 20240625 | 130700 | 759755015 | 2690 | 2690 | 2690 | 2690 | 437 |
| 364 | 20240625 | 130600 | 758579485 | 2690 | 2690 | 2690 | 2690 | 0 |
| 365 | 20240625 | 130500 | 758579485 | 2690 | 2680 | 2690 | 2680 | 291 |
| 366 | 20240625 | 130400 | 757798140 | 2690 | 2685 | 2690 | 2685 | 5228 |
| 367 | 20240625 | 130300 | 743756340 | 2685 | 2685 | 2685 | 2685 | 42 |
| 368 | 20240625 | 130200 | 743643570 | 2685 | 2680 | 2685 | 2680 | 106 |
| 369 | 20240625 | 130100 | 743358965 | 2685 | 2685 | 2685 | 2685 | 1000 |
| 370 | 20240625 | 130000 | 740673965 | 2685 | 2675 | 2685 | 2675 | 5121 |
| 371 | 20240625 | 125900 | 726926970 | 2660 | 2660 | 2660 | 2660 | 359 |
| 372 | 20240625 | 125800 | 725972030 | 2660 | 2670 | 2670 | 2660 | 3537 |
| 373 | 20240625 | 125700 | 716535460 | 2670 | 2670 | 2670 | 2670 | 490 |
| 374 | 20240625 | 125600 | 715227160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 375 | 20240625 | 125500 | 715227160 | 2670 | 2670 | 2690 | 2670 | 1364 |
| 376 | 20240625 | 125400 | 711565300 | 2695 | 2670 | 2695 | 2670 | 1079 |
| 377 | 20240625 | 125300 | 708661010 | 2670 | 2670 | 2670 | 2670 | 39 |
| 378 | 20240625 | 125200 | 708556880 | 2665 | 2670 | 2670 | 2665 | 5072 |
| 379 | 20240625 | 125100 | 695014990 | 2670 | 2670 | 2670 | 2670 | 0 |
| 380 | 20240625 | 125000 | 695014990 | 2670 | 2670 | 2670 | 2670 | 76 |
| 381 | 20240625 | 124900 | 694812070 | 2670 | 2670 | 2670 | 2670 | 0 |
| 382 | 20240625 | 124800 | 694812070 | 2670 | 2670 | 2670 | 2670 | 0 |
| 383 | 20240625 | 124700 | 694812070 | 2670 | 2670 | 2670 | 2670 | 0 |
| 384 | 20240625 | 124600 | 694812070 | 2670 | 2665 | 2670 | 2665 | 5010 |
| 385 | 20240625 | 124500 | 681435420 | 2670 | 2675 | 2675 | 2670 | 959 |
| 386 | 20240625 | 124400 | 678874850 | 2670 | 2670 | 2680 | 2670 | 1127 |
| 387 | 20240625 | 124300 | 675865730 | 2675 | 2685 | 2685 | 2675 | 5058 |
| 388 | 20240625 | 124200 | 662302125 | 2685 | 2705 | 2705 | 2685 | 8609 |
| 389 | 20240625 | 124100 | 639115245 | 2705 | 2705 | 2705 | 2705 | 0 |
| 390 | 20240625 | 124000 | 639115245 | 2705 | 2705 | 2705 | 2705 | 0 |
| 391 | 20240625 | 123900 | 639115245 | 2705 | 2705 | 2705 | 2705 | 0 |
| 392 | 20240625 | 123800 | 639115245 | 2705 | 2705 | 2705 | 2705 | 0 |
| 393 | 20240625 | 123700 | 639115245 | 2705 | 2705 | 2705 | 2705 | 8000 |
| 394 | 20240625 | 123600 | 617475245 | 2705 | 2705 | 2705 | 2705 | 0 |
| 395 | 20240625 | 123500 | 617475245 | 2705 | 2705 | 2705 | 2705 | 124 |
| 396 | 20240625 | 123400 | 617139825 | 2705 | 2700 | 2705 | 2700 | 633 |
| 397 | 20240625 | 123300 | 615427575 | 2705 | 2705 | 2705 | 2705 | 0 |
| 398 | 20240625 | 123200 | 615427575 | 2705 | 2705 | 2705 | 2705 | 0 |
| 399 | 20240625 | 123100 | 615427575 | 2705 | 2705 | 2705 | 2705 | 0 |
| 400 | 20240625 | 123000 | 615427575 | 2705 | 2705 | 2705 | 2705 | 0 |
| 401 | 20240625 | 122900 | 615427575 | 2705 | 2705 | 2705 | 2705 | 0 |
| 402 | 20240625 | 122800 | 615427575 | 2705 | 2705 | 2705 | 2705 | 0 |
| 403 | 20240625 | 122700 | 615427575 | 2705 | 2705 | 2705 | 2705 | 0 |
| 404 | 20240625 | 122600 | 615427575 | 2705 | 2705 | 2705 | 2705 | 0 |
| 405 | 20240625 | 122500 | 615427575 | 2705 | 2705 | 2705 | 2705 | 3 |
| 406 | 20240625 | 122400 | 615419460 | 2695 | 2695 | 2695 | 2695 | 97 |
| 407 | 20240625 | 122300 | 615158045 | 2695 | 2695 | 2695 | 2695 | 5 |
| 408 | 20240625 | 122200 | 615144570 | 2710 | 2710 | 2710 | 2710 | 0 |
| 409 | 20240625 | 122100 | 615144570 | 2710 | 2710 | 2710 | 2710 | 3 |
| 410 | 20240625 | 122000 | 615136440 | 2715 | 2715 | 2715 | 2715 | 20 |
| 411 | 20240625 | 121900 | 615082140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 412 | 20240625 | 121800 | 615082140 | 2710 | 2700 | 2710 | 2695 | 704 |
| 413 | 20240625 | 121700 | 613182405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 414 | 20240625 | 121600 | 613182405 | 2710 | 2700 | 2710 | 2700 | 4 |
| 415 | 20240625 | 121500 | 613171585 | 2700 | 2700 | 2700 | 2700 | 102 |
| 416 | 20240625 | 121400 | 612896185 | 2700 | 2700 | 2700 | 2700 | 3 |
| 417 | 20240625 | 121300 | 612888085 | 2715 | 2715 | 2715 | 2715 | 0 |
| 418 | 20240625 | 121200 | 612888085 | 2715 | 2715 | 2715 | 2715 | 0 |
| 419 | 20240625 | 121100 | 612888085 | 2715 | 2715 | 2715 | 2715 | 108 |
| 420 | 20240625 | 121000 | 612594865 | 2715 | 2715 | 2715 | 2715 | 0 |
| 421 | 20240625 | 120900 | 612594865 | 2715 | 2715 | 2715 | 2715 | 0 |
| 422 | 20240625 | 120800 | 612594865 | 2715 | 2715 | 2715 | 2715 | 0 |
| 423 | 20240625 | 120700 | 612594865 | 2715 | 2705 | 2715 | 2705 | 5 |
| 424 | 20240625 | 120600 | 612581310 | 2710 | 2710 | 2710 | 2710 | 0 |
| 425 | 20240625 | 120500 | 612581310 | 2710 | 2710 | 2710 | 2710 | 0 |
| 426 | 20240625 | 120400 | 612581310 | 2710 | 2710 | 2710 | 2710 | 0 |
| 427 | 20240625 | 120300 | 612581310 | 2710 | 2710 | 2710 | 2710 | 1 |
| 428 | 20240625 | 120200 | 612578600 | 2720 | 2720 | 2720 | 2720 | 0 |
| 429 | 20240625 | 120100 | 612578600 | 2720 | 2720 | 2720 | 2720 | 0 |
| 430 | 20240625 | 120000 | 612578600 | 2720 | 2705 | 2720 | 2705 | 3083 |
| 431 | 20240625 | 115900 | 604198285 | 2715 | 2715 | 2715 | 2715 | 0 |
| 432 | 20240625 | 115800 | 604198285 | 2715 | 2715 | 2715 | 2715 | 0 |
| 433 | 20240625 | 115700 | 604198285 | 2715 | 2715 | 2715 | 2715 | 0 |
| 434 | 20240625 | 115600 | 604198285 | 2715 | 2720 | 2720 | 2715 | 3047 |
| 435 | 20240625 | 115500 | 595910450 | 2720 | 2720 | 2720 | 2720 | 1 |
| 436 | 20240625 | 115400 | 595907730 | 2720 | 2720 | 2720 | 2720 | 1 |
| 437 | 20240625 | 115300 | 595905010 | 2720 | 2695 | 2720 | 2695 | 44 |
| 438 | 20240625 | 115200 | 595785955 | 2685 | 2690 | 2690 | 2680 | 6677 |
| 439 | 20240625 | 115100 | 577853805 | 2695 | 2695 | 2695 | 2695 | 1448 |
| 440 | 20240625 | 115000 | 573951445 | 2695 | 2695 | 2695 | 2695 | 1856 |
| 441 | 20240625 | 114900 | 568949525 | 2700 | 2705 | 2705 | 2700 | 4275 |
| 442 | 20240625 | 114800 | 557396625 | 2710 | 2710 | 2710 | 2710 | 562 |
| 443 | 20240625 | 114700 | 555873605 | 2710 | 2720 | 2720 | 2710 | 8373 |
| 444 | 20240625 | 114600 | 533173365 | 2715 | 2715 | 2715 | 2715 | 0 |
| 445 | 20240625 | 114500 | 533173365 | 2715 | 2715 | 2715 | 2715 | 0 |
| 446 | 20240625 | 114400 | 533173365 | 2715 | 2715 | 2715 | 2715 | 2 |
| 447 | 20240625 | 114300 | 533167935 | 2720 | 2720 | 2720 | 2720 | 0 |
| 448 | 20240625 | 114200 | 533167935 | 2720 | 2720 | 2720 | 2720 | 0 |
| 449 | 20240625 | 114100 | 533167935 | 2720 | 2720 | 2720 | 2720 | 386 |
| 450 | 20240625 | 114000 | 532118015 | 2720 | 2720 | 2720 | 2720 | 0 |
| 451 | 20240625 | 113900 | 532118015 | 2720 | 2720 | 2730 | 2720 | 1383 |
| 452 | 20240625 | 113800 | 528354815 | 2730 | 2725 | 2730 | 2725 | 4440 |
| 453 | 20240625 | 113700 | 516238630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 454 | 20240625 | 113600 | 516238630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 455 | 20240625 | 113500 | 516238630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 456 | 20240625 | 113400 | 516238630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 457 | 20240625 | 113300 | 516238630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 458 | 20240625 | 113200 | 516238630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 459 | 20240625 | 113100 | 516238630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 460 | 20240625 | 113000 | 516238630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 461 | 20240625 | 112900 | 516238630 | 2720 | 2720 | 2720 | 2720 | 1 |
| 462 | 20240625 | 112800 | 516235910 | 2720 | 2720 | 2720 | 2720 | 0 |
| 463 | 20240625 | 112700 | 516235910 | 2720 | 2720 | 2720 | 2720 | 0 |
| 464 | 20240625 | 112600 | 516235910 | 2720 | 2720 | 2720 | 2720 | 0 |
| 465 | 20240625 | 112500 | 516235910 | 2720 | 2720 | 2720 | 2720 | 7 |
| 466 | 20240625 | 112400 | 516216870 | 2720 | 2720 | 2720 | 2720 | 0 |
| 467 | 20240625 | 112300 | 516216870 | 2720 | 2720 | 2720 | 2720 | 0 |
| 468 | 20240625 | 112200 | 516216870 | 2720 | 2720 | 2720 | 2720 | 319 |
| 469 | 20240625 | 112100 | 515349190 | 2720 | 2720 | 2720 | 2720 | 1441 |
| 470 | 20240625 | 112000 | 511429670 | 2720 | 2720 | 2720 | 2720 | 2 |
| 471 | 20240625 | 111900 | 511424230 | 2725 | 2725 | 2725 | 2725 | 0 |
| 472 | 20240625 | 111800 | 511424230 | 2725 | 2730 | 2730 | 2725 | 1830 |
| 473 | 20240625 | 111700 | 506433150 | 2730 | 2730 | 2730 | 2730 | 1050 |
| 474 | 20240625 | 111600 | 503566650 | 2735 | 2735 | 2735 | 2735 | 185 |
| 475 | 20240625 | 111500 | 503060675 | 2735 | 2730 | 2735 | 2730 | 980 |
| 476 | 20240625 | 111400 | 500385000 | 2735 | 2735 | 2735 | 2735 | 0 |
| 477 | 20240625 | 111300 | 500385000 | 2735 | 2735 | 2735 | 2735 | 1712 |
| 478 | 20240625 | 111200 | 495702680 | 2740 | 2740 | 2740 | 2740 | 2182 |
| 479 | 20240625 | 111100 | 489724000 | 2740 | 2740 | 2740 | 2740 | 0 |
| 480 | 20240625 | 111000 | 489724000 | 2740 | 2740 | 2740 | 2740 | 1 |
| 481 | 20240625 | 110900 | 489721260 | 2735 | 2735 | 2735 | 2735 | 11 |
| 482 | 20240625 | 110800 | 489691175 | 2735 | 2735 | 2735 | 2735 | 0 |
| 483 | 20240625 | 110700 | 489691175 | 2735 | 2735 | 2735 | 2735 | 3 |
| 484 | 20240625 | 110600 | 489682970 | 2740 | 2740 | 2740 | 2740 | 0 |
| 485 | 20240625 | 110500 | 489682970 | 2740 | 2740 | 2740 | 2740 | 501 |
| 486 | 20240625 | 110400 | 488310230 | 2740 | 2740 | 2740 | 2740 | 50 |
| 487 | 20240625 | 110300 | 488173230 | 2735 | 2735 | 2735 | 2735 | 0 |
| 488 | 20240625 | 110200 | 488173230 | 2735 | 2740 | 2740 | 2735 | 527 |
| 489 | 20240625 | 110100 | 486729275 | 2740 | 2740 | 2740 | 2740 | 978 |
| 490 | 20240625 | 110000 | 484049555 | 2740 | 2735 | 2740 | 2735 | 1000 |
| 491 | 20240625 | 105900 | 481309570 | 2740 | 2740 | 2740 | 2740 | 0 |
| 492 | 20240625 | 105800 | 481309570 | 2740 | 2740 | 2740 | 2740 | 0 |
| 493 | 20240625 | 105700 | 481309570 | 2740 | 2740 | 2740 | 2740 | 0 |
| 494 | 20240625 | 105600 | 481309570 | 2740 | 2740 | 2740 | 2740 | 0 |
| 495 | 20240625 | 105500 | 481309570 | 2740 | 2740 | 2740 | 2740 | 0 |
| 496 | 20240625 | 105400 | 481309570 | 2740 | 2735 | 2740 | 2735 | 175 |
| 497 | 20240625 | 105300 | 480830075 | 2740 | 2735 | 2740 | 2735 | 76 |
| 498 | 20240625 | 105200 | 480621985 | 2735 | 2735 | 2735 | 2735 | 0 |
| 499 | 20240625 | 105100 | 480621985 | 2735 | 2735 | 2735 | 2735 | 0 |
| 500 | 20240625 | 105000 | 480621985 | 2735 | 2725 | 2735 | 2725 | 81 |
| 501 | 20240625 | 104900 | 480401250 | 2720 | 2720 | 2720 | 2720 | 2959 |
| 502 | 20240625 | 104800 | 472352770 | 2725 | 2725 | 2725 | 2725 | 0 |
| 503 | 20240625 | 104700 | 472352770 | 2725 | 2725 | 2725 | 2725 | 20 |
| 504 | 20240625 | 104600 | 472298270 | 2735 | 2735 | 2735 | 2735 | 0 |
| 505 | 20240625 | 104500 | 472298270 | 2735 | 2735 | 2735 | 2735 | 1 |
| 506 | 20240625 | 104400 | 472295535 | 2735 | 2735 | 2735 | 2735 | 1 |
| 507 | 20240625 | 104300 | 472292800 | 2735 | 2735 | 2735 | 2735 | 6 |
| 508 | 20240625 | 104200 | 472276390 | 2720 | 2725 | 2725 | 2720 | 1311 |
| 509 | 20240625 | 104100 | 468706915 | 2725 | 2725 | 2725 | 2725 | 50 |
| 510 | 20240625 | 104000 | 468570665 | 2730 | 2730 | 2730 | 2730 | 0 |
| 511 | 20240625 | 103900 | 468570665 | 2730 | 2730 | 2730 | 2730 | 1 |
| 512 | 20240625 | 103800 | 468567935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 513 | 20240625 | 103700 | 468567935 | 2725 | 2725 | 2730 | 2725 | 1027 |
| 514 | 20240625 | 103600 | 465769355 | 2735 | 2735 | 2735 | 2735 | 0 |
| 515 | 20240625 | 103500 | 465769355 | 2735 | 2735 | 2735 | 2735 | 0 |
| 516 | 20240625 | 103400 | 465769355 | 2735 | 2735 | 2735 | 2735 | 9 |
| 517 | 20240625 | 103300 | 465744740 | 2725 | 2725 | 2725 | 2725 | 0 |
| 518 | 20240625 | 103200 | 465744740 | 2725 | 2725 | 2725 | 2725 | 172 |
| 519 | 20240625 | 103100 | 465276040 | 2735 | 2735 | 2735 | 2735 | 1 |
| 520 | 20240625 | 103000 | 465273305 | 2725 | 2725 | 2725 | 2725 | 1 |
| 521 | 20240625 | 102900 | 465270580 | 2740 | 2740 | 2740 | 2740 | 0 |
| 522 | 20240625 | 102800 | 465270580 | 2740 | 2740 | 2740 | 2740 | 1 |
| 523 | 20240625 | 102700 | 465267840 | 2740 | 2740 | 2740 | 2740 | 34 |
| 524 | 20240625 | 102600 | 465174680 | 2735 | 2730 | 2735 | 2730 | 39 |
| 525 | 20240625 | 102500 | 465068205 | 2730 | 2735 | 2735 | 2730 | 6 |
| 526 | 20240625 | 102400 | 465051815 | 2740 | 2740 | 2740 | 2735 | 403 |
| 527 | 20240625 | 102300 | 463947610 | 2740 | 2740 | 2740 | 2740 | 0 |
| 528 | 20240625 | 102200 | 463947610 | 2740 | 2740 | 2740 | 2740 | 2045 |
| 529 | 20240625 | 102100 | 458344310 | 2740 | 2735 | 2740 | 2735 | 2005 |
| 530 | 20240625 | 102000 | 452850635 | 2735 | 2735 | 2735 | 2735 | 1 |
| 531 | 20240625 | 101900 | 452847900 | 2740 | 2725 | 2740 | 2725 | 442 |
| 532 | 20240625 | 101800 | 451643375 | 2745 | 2740 | 2745 | 2740 | 9 |
| 533 | 20240625 | 101700 | 451618710 | 2740 | 2740 | 2740 | 2740 | 3 |
| 534 | 20240625 | 101600 | 451610490 | 2750 | 2750 | 2750 | 2750 | 96 |
| 535 | 20240625 | 101500 | 451346490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 536 | 20240625 | 101400 | 451346490 | 2755 | 2740 | 2755 | 2740 | 16 |
| 537 | 20240625 | 101300 | 451302600 | 2755 | 2725 | 2755 | 2725 | 83 |
| 538 | 20240625 | 101200 | 451075815 | 2715 | 2715 | 2715 | 2715 | 1201 |
| 539 | 20240625 | 101100 | 447815100 | 2715 | 2715 | 2715 | 2715 | 982 |
| 540 | 20240625 | 101000 | 445148970 | 2720 | 2725 | 2725 | 2720 | 1003 |
| 541 | 20240625 | 100900 | 442418670 | 2725 | 2725 | 2730 | 2725 | 236 |
| 542 | 20240625 | 100800 | 441774490 | 2715 | 2715 | 2715 | 2715 | 19 |
| 543 | 20240625 | 100700 | 441722905 | 2715 | 2730 | 2730 | 2715 | 2929 |
| 544 | 20240625 | 100600 | 433730050 | 2730 | 2735 | 2735 | 2730 | 1970 |
| 545 | 20240625 | 100500 | 428344480 | 2745 | 2745 | 2745 | 2745 | 268 |
| 546 | 20240625 | 100400 | 427608820 | 2745 | 2745 | 2745 | 2745 | 0 |
| 547 | 20240625 | 100300 | 427608820 | 2745 | 2745 | 2745 | 2745 | 17 |
| 548 | 20240625 | 100200 | 427562155 | 2750 | 2750 | 2750 | 2750 | 6 |
| 549 | 20240625 | 100100 | 427545655 | 2750 | 2750 | 2750 | 2750 | 254 |
| 550 | 20240625 | 100000 | 426847155 | 2750 | 2755 | 2755 | 2750 | 4064 |
| 551 | 20240625 | 095900 | 415667790 | 2755 | 2760 | 2760 | 2755 | 1286 |
| 552 | 20240625 | 095800 | 412124830 | 2760 | 2765 | 2765 | 2755 | 1141 |
| 553 | 20240625 | 095700 | 408973010 | 2770 | 2775 | 2775 | 2770 | 1756 |
| 554 | 20240625 | 095600 | 404108835 | 2770 | 2775 | 2775 | 2770 | 14 |
| 555 | 20240625 | 095500 | 404069990 | 2775 | 2770 | 2775 | 2770 | 11 |
| 556 | 20240625 | 095400 | 404039470 | 2775 | 2775 | 2775 | 2775 | 0 |
| 557 | 20240625 | 095300 | 404039470 | 2775 | 2775 | 2775 | 2775 | 107 |
| 558 | 20240625 | 095200 | 403742545 | 2775 | 2775 | 2775 | 2775 | 1067 |
| 559 | 20240625 | 095100 | 400781620 | 2775 | 2775 | 2775 | 2775 | 3 |
| 560 | 20240625 | 095000 | 400773295 | 2775 | 2770 | 2775 | 2770 | 251 |
| 561 | 20240625 | 094900 | 400077775 | 2770 | 2770 | 2780 | 2770 | 3752 |
| 562 | 20240625 | 094800 | 389666165 | 2770 | 2770 | 2770 | 2765 | 107 |
| 563 | 20240625 | 094700 | 389369800 | 2770 | 2760 | 2770 | 2760 | 1356 |
| 564 | 20240625 | 094600 | 385622040 | 2765 | 2765 | 2765 | 2765 | 31 |
| 565 | 20240625 | 094500 | 385536325 | 2765 | 2760 | 2765 | 2760 | 4163 |
| 566 | 20240625 | 094400 | 374036550 | 2770 | 2770 | 2770 | 2765 | 568 |
| 567 | 20240625 | 094300 | 372463245 | 2775 | 2770 | 2775 | 2765 | 5002 |
| 568 | 20240625 | 094200 | 358632700 | 2770 | 2760 | 2775 | 2760 | 3403 |
| 569 | 20240625 | 094100 | 349219520 | 2760 | 2760 | 2760 | 2760 | 9 |
| 570 | 20240625 | 094000 | 349194680 | 2760 | 2765 | 2765 | 2755 | 1150 |
| 571 | 20240625 | 093900 | 346021355 | 2765 | 2760 | 2765 | 2755 | 1288 |
| 572 | 20240625 | 093800 | 342468305 | 2760 | 2760 | 2760 | 2755 | 124 |
| 573 | 20240625 | 093700 | 342126415 | 2755 | 2755 | 2760 | 2755 | 83 |
| 574 | 20240625 | 093600 | 341897730 | 2755 | 2750 | 2760 | 2750 | 190 |
| 575 | 20240625 | 093500 | 341374410 | 2740 | 2740 | 2765 | 2735 | 696 |
| 576 | 20240625 | 093400 | 339465275 | 2740 | 2745 | 2745 | 2740 | 899 |
| 577 | 20240625 | 093300 | 336999375 | 2750 | 2750 | 2750 | 2750 | 1735 |
| 578 | 20240625 | 093200 | 332228125 | 2755 | 2765 | 2775 | 2755 | 1004 |
| 579 | 20240625 | 093100 | 329449435 | 2770 | 2775 | 2775 | 2770 | 7578 |
| 580 | 20240625 | 093000 | 308445590 | 2770 | 2760 | 2775 | 2760 | 3503 |
| 581 | 20240625 | 092900 | 298757770 | 2745 | 2745 | 2745 | 2745 | 0 |
| 582 | 20240625 | 092800 | 298757770 | 2745 | 2760 | 2765 | 2745 | 1596 |
| 583 | 20240625 | 092700 | 294352495 | 2760 | 2735 | 2760 | 2735 | 2429 |
| 584 | 20240625 | 092600 | 287657100 | 2735 | 2740 | 2745 | 2735 | 125 |
| 585 | 20240625 | 092500 | 287314615 | 2745 | 2745 | 2745 | 2745 | 500 |
| 586 | 20240625 | 092400 | 285942115 | 2730 | 2735 | 2735 | 2730 | 6 |
| 587 | 20240625 | 092300 | 285925715 | 2735 | 2745 | 2745 | 2725 | 1201 |
| 588 | 20240625 | 092200 | 282645770 | 2755 | 2755 | 2755 | 2755 | 479 |
| 589 | 20240625 | 092100 | 281326125 | 2755 | 2750 | 2755 | 2750 | 824 |
| 590 | 20240625 | 092000 | 279056025 | 2735 | 2735 | 2740 | 2735 | 1260 |
| 591 | 20240625 | 091900 | 275608635 | 2730 | 2725 | 2730 | 2725 | 70 |
| 592 | 20240625 | 091800 | 275417545 | 2725 | 2720 | 2725 | 2720 | 15 |
| 593 | 20240625 | 091700 | 275376675 | 2720 | 2730 | 2730 | 2715 | 238 |
| 594 | 20240625 | 091600 | 274729915 | 2715 | 2730 | 2730 | 2705 | 4408 |
| 595 | 20240625 | 091500 | 262732835 | 2730 | 2730 | 2730 | 2720 | 173 |
| 596 | 20240625 | 091400 | 262261240 | 2730 | 2725 | 2730 | 2720 | 1920 |
| 597 | 20240625 | 091300 | 257030060 | 2720 | 2720 | 2730 | 2715 | 1281 |
| 598 | 20240625 | 091200 | 253548230 | 2725 | 2740 | 2740 | 2720 | 1916 |
| 599 | 20240625 | 091100 | 248323985 | 2740 | 2760 | 2770 | 2740 | 6117 |
| 600 | 20240625 | 091000 | 231527330 | 2760 | 2780 | 2780 | 2755 | 945 |
| 601 | 20240625 | 090900 | 228921455 | 2780 | 2760 | 2780 | 2755 | 2299 |
| 602 | 20240625 | 090800 | 222571910 | 2770 | 2785 | 2785 | 2750 | 5755 |
| 603 | 20240625 | 090700 | 206689140 | 2785 | 2785 | 2800 | 2785 | 256 |
| 604 | 20240625 | 090600 | 205975900 | 2780 | 2805 | 2810 | 2780 | 5078 |
| 605 | 20240625 | 090500 | 191799500 | 2805 | 2800 | 2890 | 2790 | 24297 |
| 606 | 20240625 | 090400 | 123083680 | 2795 | 2740 | 2795 | 2725 | 14292 |
| 607 | 20240625 | 090300 | 83509660 | 2745 | 2715 | 2745 | 2715 | 4582 |
| 608 | 20240625 | 090200 | 70983080 | 2720 | 2745 | 2745 | 2715 | 4892 |
| 609 | 20240625 | 090100 | 57618465 | 2750 | 2710 | 2755 | 2710 | 15575 |
| 610 | 20240625 | 090000 | 14959605 | 2705 | 2680 | 2705 | 2680 | 5130 |