30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 191100 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 56418 |
| 3 | 20240619 | 191000 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 4 | 20240619 | 190900 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 5 | 20240619 | 190800 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 6 | 20240619 | 190700 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 7 | 20240619 | 190600 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 8 | 20240619 | 190500 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 9 | 20240619 | 190400 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 10 | 20240619 | 190300 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 11 | 20240619 | 190200 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 12 | 20240619 | 190100 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 13 | 20240619 | 190000 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 14 | 20240619 | 185900 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 15 | 20240619 | 185800 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 16 | 20240619 | 185700 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 17 | 20240619 | 185600 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 18 | 20240619 | 185500 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 19 | 20240619 | 185400 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 20 | 20240619 | 185300 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 21 | 20240619 | 185200 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 22 | 20240619 | 185100 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 23 | 20240619 | 185000 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 24 | 20240619 | 184900 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 25 | 20240619 | 184800 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 26 | 20240619 | 184700 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 27 | 20240619 | 184600 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 28 | 20240619 | 184500 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 29 | 20240619 | 184400 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 30 | 20240619 | 184300 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 31 | 20240619 | 184200 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 32 | 20240619 | 184100 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 56418 |
| 33 | 20240619 | 184000 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 34 | 20240619 | 183900 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 35 | 20240619 | 183800 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 36 | 20240619 | 183700 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 37 | 20240619 | 183600 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 38 | 20240619 | 183500 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 39 | 20240619 | 183400 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 40 | 20240619 | 183300 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 41 | 20240619 | 183200 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 42 | 20240619 | 183100 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 43 | 20240619 | 183000 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 44 | 20240619 | 182900 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 45 | 20240619 | 182800 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 46 | 20240619 | 182700 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 47 | 20240619 | 182600 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 48 | 20240619 | 182500 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 49 | 20240619 | 182400 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 50 | 20240619 | 182300 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 51 | 20240619 | 182200 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 52 | 20240619 | 182100 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 53 | 20240619 | 182000 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 54 | 20240619 | 181900 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 55 | 20240619 | 181800 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 56 | 20240619 | 181700 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 57 | 20240619 | 181600 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 58 | 20240619 | 181500 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 59 | 20240619 | 181400 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 60 | 20240619 | 181300 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 61 | 20240619 | 181200 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 62 | 20240619 | 181100 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 56418 |
| 63 | 20240619 | 181000 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 64 | 20240619 | 180900 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 65 | 20240619 | 180800 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 66 | 20240619 | 180700 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 67 | 20240619 | 180600 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 68 | 20240619 | 180500 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 69 | 20240619 | 180400 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 70 | 20240619 | 180300 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 71 | 20240619 | 180200 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 72 | 20240619 | 180100 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 73 | 20240619 | 180000 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 74 | 20240619 | 175900 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 75 | 20240619 | 175800 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 76 | 20240619 | 175700 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 77 | 20240619 | 175600 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 78 | 20240619 | 175500 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 79 | 20240619 | 175400 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 80 | 20240619 | 175300 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 81 | 20240619 | 175200 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 82 | 20240619 | 175100 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 83 | 20240619 | 175000 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 84 | 20240619 | 174900 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 85 | 20240619 | 174800 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 86 | 20240619 | 174700 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 87 | 20240619 | 174600 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 88 | 20240619 | 174500 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 89 | 20240619 | 174400 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 90 | 20240619 | 174300 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 91 | 20240619 | 174200 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 92 | 20240619 | 174100 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 56418 |
| 93 | 20240619 | 174000 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 94 | 20240619 | 173900 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 95 | 20240619 | 173800 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 96 | 20240619 | 173700 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 97 | 20240619 | 173600 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 98 | 20240619 | 173500 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 99 | 20240619 | 173400 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 100 | 20240619 | 173300 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 101 | 20240619 | 173200 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 102 | 20240619 | 173100 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 103 | 20240619 | 173000 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 104 | 20240619 | 172900 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 105 | 20240619 | 172800 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 106 | 20240619 | 172700 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 107 | 20240619 | 172600 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 108 | 20240619 | 172500 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 109 | 20240619 | 172400 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 110 | 20240619 | 172300 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 111 | 20240619 | 172200 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 112 | 20240619 | 172100 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 113 | 20240619 | 172000 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 114 | 20240619 | 171900 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 115 | 20240619 | 171800 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 116 | 20240619 | 171700 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 117 | 20240619 | 171600 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 118 | 20240619 | 171500 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 119 | 20240619 | 171400 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 120 | 20240619 | 171300 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 121 | 20240619 | 171200 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 122 | 20240619 | 171100 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 56418 |
| 123 | 20240619 | 171000 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 124 | 20240619 | 170900 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 125 | 20240619 | 170800 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 126 | 20240619 | 170700 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 127 | 20240619 | 170600 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 128 | 20240619 | 170500 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 129 | 20240619 | 170400 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 130 | 20240619 | 170300 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 131 | 20240619 | 170200 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 132 | 20240619 | 170100 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 133 | 20240619 | 170000 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 134 | 20240619 | 165900 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 135 | 20240619 | 165800 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 136 | 20240619 | 165700 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 137 | 20240619 | 165600 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 138 | 20240619 | 165500 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 139 | 20240619 | 165400 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 140 | 20240619 | 165300 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 141 | 20240619 | 165200 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 142 | 20240619 | 165100 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 143 | 20240619 | 165000 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 144 | 20240619 | 164900 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 145 | 20240619 | 164800 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 146 | 20240619 | 164700 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 147 | 20240619 | 164600 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 148 | 20240619 | 164500 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 149 | 20240619 | 164400 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 150 | 20240619 | 164300 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 151 | 20240619 | 164200 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 152 | 20240619 | 164100 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 56418 |
| 153 | 20240619 | 164000 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 154 | 20240619 | 163900 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 155 | 20240619 | 163800 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 156 | 20240619 | 163700 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 157 | 20240619 | 163600 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 158 | 20240619 | 163500 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 159 | 20240619 | 163400 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 160 | 20240619 | 163300 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 161 | 20240619 | 163200 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 162 | 20240619 | 163100 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 163 | 20240619 | 163000 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 164 | 20240619 | 162900 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 165 | 20240619 | 162800 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 166 | 20240619 | 162700 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 167 | 20240619 | 162600 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 168 | 20240619 | 162500 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 169 | 20240619 | 162400 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 170 | 20240619 | 162300 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 171 | 20240619 | 162200 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 172 | 20240619 | 162100 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 173 | 20240619 | 162000 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 174 | 20240619 | 161900 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 175 | 20240619 | 161800 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 176 | 20240619 | 161700 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 177 | 20240619 | 161600 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 178 | 20240619 | 161500 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 179 | 20240619 | 161400 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 180 | 20240619 | 161300 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 181 | 20240619 | 161200 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 182 | 20240619 | 161100 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 56418 |
| 183 | 20240619 | 161000 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 184 | 20240619 | 160900 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 185 | 20240619 | 160800 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 186 | 20240619 | 160700 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 187 | 20240619 | 160600 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 188 | 20240619 | 160500 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 189 | 20240619 | 160400 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 190 | 20240619 | 160300 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 191 | 20240619 | 160200 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 192 | 20240619 | 160100 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 193 | 20240619 | 160000 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 194 | 20240619 | 155900 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 195 | 20240619 | 155800 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 196 | 20240619 | 155700 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 197 | 20240619 | 155600 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 198 | 20240619 | 155500 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 199 | 20240619 | 155400 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 200 | 20240619 | 155300 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 201 | 20240619 | 155200 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 202 | 20240619 | 155100 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 203 | 20240619 | 155000 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 204 | 20240619 | 154900 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 205 | 20240619 | 154800 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 206 | 20240619 | 154700 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 207 | 20240619 | 154600 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 208 | 20240619 | 154500 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 209 | 20240619 | 154400 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 210 | 20240619 | 154300 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 211 | 20240619 | 154200 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 212 | 20240619 | 154100 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 56418 |
| 213 | 20240619 | 154000 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 214 | 20240619 | 153900 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 215 | 20240619 | 153800 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 216 | 20240619 | 153700 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 217 | 20240619 | 153600 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 218 | 20240619 | 153500 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 219 | 20240619 | 153400 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 220 | 20240619 | 153300 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 221 | 20240619 | 153200 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 222 | 20240619 | 153100 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 223 | 20240619 | 153000 | 4610427580 | 2395 | 2395 | 2395 | 2395 | 56418 |
| 224 | 20240619 | 152900 | 4475306470 | 2405 | 2405 | 2405 | 2405 | 0 |
| 225 | 20240619 | 152800 | 4475306470 | 2405 | 2405 | 2405 | 2405 | 0 |
| 226 | 20240619 | 152700 | 4475306470 | 2405 | 2405 | 2405 | 2405 | 0 |
| 227 | 20240619 | 152600 | 4475306470 | 2405 | 2405 | 2405 | 2405 | 0 |
| 228 | 20240619 | 152500 | 4475306470 | 2405 | 2405 | 2405 | 2405 | 0 |
| 229 | 20240619 | 152400 | 4475306470 | 2405 | 2405 | 2405 | 2405 | 0 |
| 230 | 20240619 | 152300 | 4475306470 | 2405 | 2405 | 2405 | 2405 | 0 |
| 231 | 20240619 | 152200 | 4475306470 | 2405 | 2405 | 2405 | 2405 | 0 |
| 232 | 20240619 | 152100 | 4475306470 | 2405 | 2405 | 2405 | 2405 | 0 |
| 233 | 20240619 | 152000 | 4475306470 | 2405 | 2405 | 2405 | 2405 | 0 |
| 234 | 20240619 | 151900 | 4475306470 | 2405 | 2410 | 2410 | 2400 | 16486 |
| 235 | 20240619 | 151800 | 4435721660 | 2410 | 2415 | 2415 | 2405 | 4911 |
| 236 | 20240619 | 151700 | 4423907090 | 2410 | 2405 | 2420 | 2405 | 23274 |
| 237 | 20240619 | 151600 | 4367771350 | 2405 | 2405 | 2410 | 2400 | 13892 |
| 238 | 20240619 | 151500 | 4334360015 | 2405 | 2405 | 2410 | 2405 | 7582 |
| 239 | 20240619 | 151400 | 4316124545 | 2405 | 2410 | 2410 | 2400 | 14115 |
| 240 | 20240619 | 151300 | 4282179645 | 2415 | 2415 | 2415 | 2410 | 7828 |
| 241 | 20240619 | 151200 | 4263281455 | 2415 | 2410 | 2415 | 2410 | 5073 |
| 242 | 20240619 | 151100 | 4251051170 | 2415 | 2420 | 2420 | 2415 | 553 |
| 243 | 20240619 | 151000 | 4249713745 | 2420 | 2420 | 2420 | 2415 | 1928 |
| 244 | 20240619 | 150900 | 4245052045 | 2420 | 2415 | 2420 | 2415 | 4584 |
| 245 | 20240619 | 150800 | 4233974685 | 2410 | 2410 | 2410 | 2410 | 3257 |
| 246 | 20240619 | 150700 | 4226125315 | 2410 | 2405 | 2410 | 2405 | 4053 |
| 247 | 20240619 | 150600 | 4216377330 | 2405 | 2405 | 2405 | 2400 | 186 |
| 248 | 20240619 | 150500 | 4215930005 | 2405 | 2405 | 2410 | 2405 | 1132 |
| 249 | 20240619 | 150400 | 4213207345 | 2410 | 2405 | 2410 | 2400 | 3193 |
| 250 | 20240619 | 150300 | 4205540550 | 2405 | 2410 | 2410 | 2405 | 768 |
| 251 | 20240619 | 150200 | 4203692835 | 2410 | 2410 | 2410 | 2405 | 1669 |
| 252 | 20240619 | 150100 | 4199678025 | 2405 | 2410 | 2410 | 2405 | 1419 |
| 253 | 20240619 | 150000 | 4196263260 | 2400 | 2410 | 2410 | 2400 | 1835 |
| 254 | 20240619 | 145900 | 4191857835 | 2410 | 2405 | 2410 | 2405 | 5332 |
| 255 | 20240619 | 145800 | 4179034270 | 2405 | 2400 | 2405 | 2400 | 15251 |
| 256 | 20240619 | 145700 | 4142405605 | 2405 | 2405 | 2405 | 2400 | 7188 |
| 257 | 20240619 | 145600 | 4125146450 | 2400 | 2405 | 2410 | 2400 | 5771 |
| 258 | 20240619 | 145500 | 4111274205 | 2405 | 2410 | 2410 | 2405 | 1820 |
| 259 | 20240619 | 145400 | 4106897005 | 2410 | 2405 | 2410 | 2405 | 2501 |
| 260 | 20240619 | 145300 | 4100882085 | 2410 | 2410 | 2410 | 2410 | 2139 |
| 261 | 20240619 | 145200 | 4095727095 | 2410 | 2410 | 2410 | 2405 | 650 |
| 262 | 20240619 | 145100 | 4094161345 | 2410 | 2410 | 2410 | 2405 | 211 |
| 263 | 20240619 | 145000 | 4093653835 | 2405 | 2410 | 2410 | 2405 | 1066 |
| 264 | 20240619 | 144900 | 4091084830 | 2410 | 2410 | 2415 | 2405 | 386 |
| 265 | 20240619 | 144800 | 4090154530 | 2405 | 2415 | 2415 | 2405 | 4963 |
| 266 | 20240619 | 144700 | 4078218505 | 2415 | 2410 | 2415 | 2410 | 12 |
| 267 | 20240619 | 144600 | 4078189575 | 2405 | 2415 | 2415 | 2405 | 6 |
| 268 | 20240619 | 144500 | 4078175105 | 2405 | 2405 | 2405 | 2405 | 850 |
| 269 | 20240619 | 144400 | 4076130855 | 2405 | 2405 | 2415 | 2405 | 537 |
| 270 | 20240619 | 144300 | 4074837090 | 2410 | 2415 | 2420 | 2410 | 541 |
| 271 | 20240619 | 144200 | 4073533130 | 2405 | 2425 | 2425 | 2405 | 19718 |
| 272 | 20240619 | 144100 | 4026057090 | 2420 | 2425 | 2425 | 2420 | 1304 |
| 273 | 20240619 | 144000 | 4022894895 | 2425 | 2425 | 2425 | 2415 | 367 |
| 274 | 20240619 | 143900 | 4022008215 | 2425 | 2425 | 2425 | 2420 | 468 |
| 275 | 20240619 | 143800 | 4020873565 | 2425 | 2420 | 2425 | 2420 | 3112 |
| 276 | 20240619 | 143700 | 4013326970 | 2425 | 2420 | 2425 | 2420 | 981 |
| 277 | 20240619 | 143600 | 4010952935 | 2425 | 2420 | 2425 | 2420 | 1087 |
| 278 | 20240619 | 143500 | 4008322325 | 2420 | 2420 | 2420 | 2420 | 10 |
| 279 | 20240619 | 143400 | 4008298125 | 2420 | 2420 | 2420 | 2420 | 485 |
| 280 | 20240619 | 143300 | 4007124425 | 2425 | 2420 | 2425 | 2420 | 62 |
| 281 | 20240619 | 143200 | 4006974335 | 2420 | 2420 | 2420 | 2420 | 1010 |
| 282 | 20240619 | 143100 | 4004530135 | 2420 | 2420 | 2420 | 2420 | 0 |
| 283 | 20240619 | 143000 | 4004530135 | 2420 | 2415 | 2420 | 2415 | 32 |
| 284 | 20240619 | 142900 | 4004452850 | 2420 | 2420 | 2420 | 2420 | 11619 |
| 285 | 20240619 | 142800 | 3976334870 | 2420 | 2410 | 2420 | 2405 | 524 |
| 286 | 20240619 | 142700 | 3975072005 | 2410 | 2425 | 2425 | 2405 | 3431 |
| 287 | 20240619 | 142600 | 3966799535 | 2420 | 2425 | 2425 | 2415 | 7248 |
| 288 | 20240619 | 142500 | 3949278645 | 2425 | 2420 | 2425 | 2420 | 7269 |
| 289 | 20240619 | 142400 | 3931687315 | 2420 | 2415 | 2420 | 2415 | 804 |
| 290 | 20240619 | 142300 | 3929745635 | 2420 | 2420 | 2420 | 2420 | 0 |
| 291 | 20240619 | 142200 | 3929745635 | 2420 | 2420 | 2420 | 2420 | 3 |
| 292 | 20240619 | 142100 | 3929738375 | 2415 | 2420 | 2420 | 2415 | 18 |
| 293 | 20240619 | 142000 | 3929694830 | 2420 | 2420 | 2420 | 2415 | 520 |
| 294 | 20240619 | 141900 | 3928436690 | 2420 | 2420 | 2420 | 2415 | 882 |
| 295 | 20240619 | 141800 | 3926305250 | 2420 | 2415 | 2420 | 2415 | 4534 |
| 296 | 20240619 | 141700 | 3915355455 | 2415 | 2415 | 2415 | 2415 | 3 |
| 297 | 20240619 | 141600 | 3915348210 | 2415 | 2410 | 2415 | 2410 | 606 |
| 298 | 20240619 | 141500 | 3913887735 | 2405 | 2405 | 2410 | 2405 | 563 |
| 299 | 20240619 | 141400 | 3912533715 | 2405 | 2410 | 2410 | 2405 | 114 |
| 300 | 20240619 | 141300 | 3912259520 | 2415 | 2410 | 2415 | 2405 | 3225 |
| 301 | 20240619 | 141200 | 3904493430 | 2415 | 2415 | 2415 | 2415 | 10 |
| 302 | 20240619 | 141100 | 3904469280 | 2410 | 2410 | 2415 | 2410 | 208 |
| 303 | 20240619 | 141000 | 3903967990 | 2410 | 2405 | 2410 | 2405 | 390 |
| 304 | 20240619 | 140900 | 3903028590 | 2405 | 2405 | 2410 | 2405 | 20026 |
| 305 | 20240619 | 140800 | 3854866010 | 2410 | 2410 | 2410 | 2410 | 1000 |
| 306 | 20240619 | 140700 | 3852456010 | 2415 | 2405 | 2415 | 2405 | 755 |
| 307 | 20240619 | 140600 | 3850640185 | 2410 | 2410 | 2410 | 2410 | 2413 |
| 308 | 20240619 | 140500 | 3844824855 | 2410 | 2410 | 2410 | 2410 | 600 |
| 309 | 20240619 | 140400 | 3843378855 | 2415 | 2415 | 2415 | 2415 | 13 |
| 310 | 20240619 | 140300 | 3843347460 | 2415 | 2415 | 2415 | 2415 | 25 |
| 311 | 20240619 | 140200 | 3843287085 | 2415 | 2415 | 2415 | 2415 | 80 |
| 312 | 20240619 | 140100 | 3843093885 | 2415 | 2410 | 2415 | 2410 | 2727 |
| 313 | 20240619 | 140000 | 3836513285 | 2410 | 2410 | 2410 | 2410 | 7516 |
| 314 | 20240619 | 135900 | 3818399725 | 2410 | 2410 | 2410 | 2410 | 272 |
| 315 | 20240619 | 135800 | 3817744205 | 2415 | 2415 | 2415 | 2415 | 107 |
| 316 | 20240619 | 135700 | 3817485800 | 2415 | 2415 | 2415 | 2415 | 3143 |
| 317 | 20240619 | 135600 | 3809895455 | 2415 | 2415 | 2415 | 2415 | 86 |
| 318 | 20240619 | 135500 | 3809687765 | 2420 | 2420 | 2420 | 2420 | 0 |
| 319 | 20240619 | 135400 | 3809687765 | 2420 | 2420 | 2420 | 2420 | 2 |
| 320 | 20240619 | 135300 | 3809682925 | 2420 | 2415 | 2420 | 2415 | 602 |
| 321 | 20240619 | 135200 | 3808229085 | 2415 | 2415 | 2415 | 2415 | 336 |
| 322 | 20240619 | 135100 | 3807417645 | 2415 | 2415 | 2415 | 2415 | 915 |
| 323 | 20240619 | 135000 | 3805207920 | 2415 | 2420 | 2420 | 2415 | 707 |
| 324 | 20240619 | 134900 | 3803499480 | 2420 | 2415 | 2420 | 2415 | 702 |
| 325 | 20240619 | 134800 | 3801804140 | 2420 | 2420 | 2420 | 2420 | 0 |
| 326 | 20240619 | 134700 | 3801804140 | 2420 | 2420 | 2420 | 2420 | 15 |
| 327 | 20240619 | 134600 | 3801767840 | 2415 | 2415 | 2415 | 2415 | 500 |
| 328 | 20240619 | 134500 | 3800560340 | 2420 | 2420 | 2420 | 2420 | 50 |
| 329 | 20240619 | 134400 | 3800439340 | 2420 | 2420 | 2420 | 2420 | 500 |
| 330 | 20240619 | 134300 | 3799229340 | 2420 | 2420 | 2420 | 2420 | 10 |
| 331 | 20240619 | 134200 | 3799205140 | 2420 | 2420 | 2420 | 2420 | 0 |
| 332 | 20240619 | 134100 | 3799205140 | 2420 | 2420 | 2420 | 2420 | 0 |
| 333 | 20240619 | 134000 | 3799205140 | 2420 | 2420 | 2420 | 2415 | 2015 |
| 334 | 20240619 | 133900 | 3794328895 | 2415 | 2410 | 2420 | 2410 | 907 |
| 335 | 20240619 | 133800 | 3792143010 | 2410 | 2415 | 2415 | 2410 | 14507 |
| 336 | 20240619 | 133700 | 3757177250 | 2415 | 2420 | 2420 | 2415 | 1066 |
| 337 | 20240619 | 133600 | 3754600280 | 2420 | 2420 | 2420 | 2415 | 6502 |
| 338 | 20240619 | 133500 | 3738895440 | 2420 | 2420 | 2420 | 2415 | 4304 |
| 339 | 20240619 | 133400 | 3728481265 | 2415 | 2415 | 2415 | 2415 | 20 |
| 340 | 20240619 | 133300 | 3728432965 | 2420 | 2420 | 2420 | 2415 | 1622 |
| 341 | 20240619 | 133200 | 3724515725 | 2415 | 2415 | 2415 | 2415 | 3 |
| 342 | 20240619 | 133100 | 3724508480 | 2420 | 2420 | 2425 | 2420 | 311 |
| 343 | 20240619 | 133000 | 3723755815 | 2420 | 2425 | 2425 | 2420 | 1071 |
| 344 | 20240619 | 132900 | 3721161860 | 2425 | 2425 | 2425 | 2425 | 207 |
| 345 | 20240619 | 132800 | 3720659885 | 2415 | 2415 | 2415 | 2415 | 0 |
| 346 | 20240619 | 132700 | 3720659885 | 2415 | 2420 | 2420 | 2415 | 6002 |
| 347 | 20240619 | 132600 | 3706160055 | 2415 | 2415 | 2415 | 2415 | 3209 |
| 348 | 20240619 | 132500 | 3698410320 | 2415 | 2415 | 2415 | 2415 | 2831 |
| 349 | 20240619 | 132400 | 3691573455 | 2420 | 2420 | 2420 | 2420 | 10 |
| 350 | 20240619 | 132300 | 3691549255 | 2420 | 2420 | 2420 | 2420 | 845 |
| 351 | 20240619 | 132200 | 3689504355 | 2420 | 2415 | 2420 | 2415 | 1601 |
| 352 | 20240619 | 132100 | 3685637935 | 2415 | 2415 | 2415 | 2415 | 0 |
| 353 | 20240619 | 132000 | 3685637935 | 2415 | 2420 | 2420 | 2415 | 712 |
| 354 | 20240619 | 131900 | 3683917110 | 2420 | 2420 | 2420 | 2420 | 529 |
| 355 | 20240619 | 131800 | 3682636930 | 2420 | 2420 | 2420 | 2420 | 1571 |
| 356 | 20240619 | 131700 | 3678835110 | 2420 | 2420 | 2420 | 2420 | 7006 |
| 357 | 20240619 | 131600 | 3661880590 | 2425 | 2420 | 2425 | 2420 | 701 |
| 358 | 20240619 | 131500 | 3660182105 | 2425 | 2425 | 2430 | 2425 | 7450 |
| 359 | 20240619 | 131400 | 3642085990 | 2425 | 2420 | 2425 | 2420 | 4495 |
| 360 | 20240619 | 131300 | 3631205255 | 2420 | 2425 | 2425 | 2420 | 7434 |
| 361 | 20240619 | 131200 | 3613214960 | 2420 | 2425 | 2425 | 2420 | 2128 |
| 362 | 20240619 | 131100 | 3608064655 | 2425 | 2425 | 2425 | 2425 | 11 |
| 363 | 20240619 | 131000 | 3608037980 | 2425 | 2425 | 2425 | 2425 | 3221 |
| 364 | 20240619 | 130900 | 3600227055 | 2430 | 2430 | 2430 | 2430 | 1 |
| 365 | 20240619 | 130800 | 3600224625 | 2430 | 2430 | 2430 | 2430 | 515 |
| 366 | 20240619 | 130700 | 3598973175 | 2430 | 2430 | 2430 | 2430 | 2 |
| 367 | 20240619 | 130600 | 3598968315 | 2425 | 2425 | 2425 | 2425 | 550 |
| 368 | 20240619 | 130500 | 3597634565 | 2425 | 2430 | 2430 | 2425 | 145 |
| 369 | 20240619 | 130400 | 3597282725 | 2430 | 2425 | 2430 | 2425 | 1304 |
| 370 | 20240619 | 130300 | 3594117080 | 2425 | 2425 | 2425 | 2425 | 5113 |
| 371 | 20240619 | 130200 | 3581718055 | 2425 | 2425 | 2430 | 2425 | 3171 |
| 372 | 20240619 | 130100 | 3574028140 | 2425 | 2415 | 2425 | 2415 | 289 |
| 373 | 20240619 | 130000 | 3573329785 | 2420 | 2415 | 2420 | 2415 | 2591 |
| 374 | 20240619 | 125900 | 3567059570 | 2415 | 2415 | 2420 | 2415 | 1526 |
| 375 | 20240619 | 125800 | 3563372215 | 2415 | 2415 | 2420 | 2415 | 1743 |
| 376 | 20240619 | 125700 | 3559162865 | 2410 | 2415 | 2415 | 2410 | 81 |
| 377 | 20240619 | 125600 | 3558967500 | 2415 | 2415 | 2415 | 2415 | 938 |
| 378 | 20240619 | 125500 | 3556702230 | 2420 | 2415 | 2420 | 2415 | 905 |
| 379 | 20240619 | 125400 | 3554516640 | 2415 | 2410 | 2415 | 2410 | 989 |
| 380 | 20240619 | 125300 | 3552130705 | 2415 | 2410 | 2415 | 2410 | 1571 |
| 381 | 20240619 | 125200 | 3548344585 | 2410 | 2410 | 2410 | 2410 | 71 |
| 382 | 20240619 | 125100 | 3548173475 | 2410 | 2405 | 2410 | 2405 | 1401 |
| 383 | 20240619 | 125000 | 3544804065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 384 | 20240619 | 124900 | 3544804065 | 2410 | 2410 | 2410 | 2400 | 2450 |
| 385 | 20240619 | 124800 | 3538919455 | 2410 | 2410 | 2410 | 2410 | 9 |
| 386 | 20240619 | 124700 | 3538897765 | 2410 | 2400 | 2410 | 2400 | 5915 |
| 387 | 20240619 | 124600 | 3524654525 | 2405 | 2405 | 2405 | 2405 | 227 |
| 388 | 20240619 | 124500 | 3524108590 | 2405 | 2405 | 2405 | 2405 | 100 |
| 389 | 20240619 | 124400 | 3523868090 | 2405 | 2405 | 2405 | 2405 | 340 |
| 390 | 20240619 | 124300 | 3523050390 | 2405 | 2405 | 2410 | 2405 | 143 |
| 391 | 20240619 | 124200 | 3522706470 | 2400 | 2405 | 2405 | 2400 | 204 |
| 392 | 20240619 | 124100 | 3522216850 | 2400 | 2405 | 2405 | 2400 | 2544 |
| 393 | 20240619 | 124000 | 3516108740 | 2405 | 2405 | 2405 | 2405 | 417 |
| 394 | 20240619 | 123900 | 3515105855 | 2400 | 2405 | 2405 | 2400 | 697 |
| 395 | 20240619 | 123800 | 3513430670 | 2405 | 2405 | 2405 | 2400 | 1769 |
| 396 | 20240619 | 123700 | 3509184635 | 2405 | 2405 | 2410 | 2405 | 1027 |
| 397 | 20240619 | 123600 | 3506714665 | 2410 | 2410 | 2410 | 2405 | 68 |
| 398 | 20240619 | 123500 | 3506550995 | 2405 | 2405 | 2410 | 2405 | 304 |
| 399 | 20240619 | 123400 | 3505819860 | 2405 | 2410 | 2410 | 2405 | 204 |
| 400 | 20240619 | 123300 | 3505329230 | 2400 | 2400 | 2400 | 2400 | 0 |
| 401 | 20240619 | 123200 | 3505329230 | 2400 | 2400 | 2400 | 2400 | 0 |
| 402 | 20240619 | 123100 | 3505329230 | 2400 | 2400 | 2400 | 2400 | 0 |
| 403 | 20240619 | 123000 | 3505329230 | 2400 | 2400 | 2400 | 2400 | 3862 |
| 404 | 20240619 | 122900 | 3496060430 | 2400 | 2405 | 2405 | 2400 | 308 |
| 405 | 20240619 | 122800 | 3495321180 | 2410 | 2400 | 2410 | 2400 | 8010 |
| 406 | 20240619 | 122700 | 3476092215 | 2400 | 2405 | 2405 | 2400 | 473 |
| 407 | 20240619 | 122600 | 3474954860 | 2405 | 2405 | 2405 | 2400 | 331 |
| 408 | 20240619 | 122500 | 3474158830 | 2405 | 2405 | 2405 | 2405 | 23 |
| 409 | 20240619 | 122400 | 3474103515 | 2405 | 2405 | 2405 | 2405 | 298 |
| 410 | 20240619 | 122300 | 3473386825 | 2405 | 2405 | 2405 | 2405 | 17 |
| 411 | 20240619 | 122200 | 3473345940 | 2405 | 2400 | 2405 | 2400 | 150 |
| 412 | 20240619 | 122100 | 3472985195 | 2405 | 2405 | 2405 | 2405 | 1441 |
| 413 | 20240619 | 122000 | 3469519590 | 2405 | 2415 | 2415 | 2405 | 1235 |
| 414 | 20240619 | 121900 | 3466549255 | 2410 | 2405 | 2410 | 2405 | 1283 |
| 415 | 20240619 | 121800 | 3463457230 | 2410 | 2410 | 2410 | 2410 | 0 |
| 416 | 20240619 | 121700 | 3463457230 | 2410 | 2405 | 2410 | 2405 | 2502 |
| 417 | 20240619 | 121600 | 3457437420 | 2410 | 2405 | 2410 | 2405 | 26 |
| 418 | 20240619 | 121500 | 3457374885 | 2405 | 2405 | 2405 | 2405 | 307 |
| 419 | 20240619 | 121400 | 3456636550 | 2405 | 2395 | 2405 | 2395 | 1067 |
| 420 | 20240619 | 121300 | 3454070795 | 2405 | 2395 | 2405 | 2395 | 3023 |
| 421 | 20240619 | 121200 | 3446830690 | 2395 | 2400 | 2400 | 2395 | 5336 |
| 422 | 20240619 | 121100 | 3434036235 | 2400 | 2400 | 2400 | 2400 | 1303 |
| 423 | 20240619 | 121000 | 3430909035 | 2400 | 2410 | 2410 | 2395 | 17748 |
| 424 | 20240619 | 120900 | 3388294680 | 2410 | 2410 | 2410 | 2410 | 10 |
| 425 | 20240619 | 120800 | 3388270580 | 2405 | 2405 | 2405 | 2405 | 760 |
| 426 | 20240619 | 120700 | 3386442780 | 2410 | 2400 | 2410 | 2400 | 1013 |
| 427 | 20240619 | 120600 | 3384008000 | 2410 | 2400 | 2410 | 2400 | 6901 |
| 428 | 20240619 | 120500 | 3367445590 | 2400 | 2400 | 2400 | 2400 | 200 |
| 429 | 20240619 | 120400 | 3366965590 | 2400 | 2410 | 2410 | 2400 | 161 |
| 430 | 20240619 | 120300 | 3366577600 | 2410 | 2400 | 2410 | 2400 | 161 |
| 431 | 20240619 | 120200 | 3366189600 | 2400 | 2410 | 2410 | 2400 | 6583 |
| 432 | 20240619 | 120100 | 3350373895 | 2410 | 2410 | 2410 | 2410 | 92 |
| 433 | 20240619 | 120000 | 3350152175 | 2405 | 2410 | 2410 | 2405 | 3221 |
| 434 | 20240619 | 115900 | 3342391505 | 2405 | 2410 | 2410 | 2405 | 903 |
| 435 | 20240619 | 115800 | 3340215280 | 2415 | 2415 | 2415 | 2415 | 520 |
| 436 | 20240619 | 115700 | 3338959480 | 2410 | 2410 | 2410 | 2410 | 701 |
| 437 | 20240619 | 115600 | 3337270070 | 2410 | 2410 | 2415 | 2410 | 2775 |
| 438 | 20240619 | 115500 | 3330575945 | 2410 | 2410 | 2410 | 2410 | 2050 |
| 439 | 20240619 | 115400 | 3325635445 | 2410 | 2405 | 2410 | 2405 | 3381 |
| 440 | 20240619 | 115300 | 3317487990 | 2405 | 2400 | 2405 | 2400 | 2141 |
| 441 | 20240619 | 115200 | 3312348290 | 2400 | 2405 | 2405 | 2400 | 21045 |
| 442 | 20240619 | 115100 | 3261830470 | 2405 | 2410 | 2410 | 2405 | 2121 |
| 443 | 20240619 | 115000 | 3256729460 | 2405 | 2405 | 2410 | 2405 | 702 |
| 444 | 20240619 | 114900 | 3255040375 | 2405 | 2405 | 2405 | 2405 | 1530 |
| 445 | 20240619 | 114800 | 3251360725 | 2415 | 2415 | 2415 | 2410 | 5 |
| 446 | 20240619 | 114700 | 3251348665 | 2415 | 2405 | 2415 | 2405 | 4411 |
| 447 | 20240619 | 114600 | 3240713060 | 2405 | 2405 | 2405 | 2405 | 5 |
| 448 | 20240619 | 114500 | 3240701035 | 2405 | 2405 | 2415 | 2405 | 1825 |
| 449 | 20240619 | 114400 | 3236303250 | 2410 | 2410 | 2410 | 2410 | 182 |
| 450 | 20240619 | 114300 | 3235864630 | 2410 | 2410 | 2410 | 2410 | 12468 |
| 451 | 20240619 | 114200 | 3205816750 | 2405 | 2405 | 2405 | 2405 | 551 |
| 452 | 20240619 | 114100 | 3204491595 | 2400 | 2405 | 2405 | 2400 | 331 |
| 453 | 20240619 | 114000 | 3203696725 | 2405 | 2400 | 2405 | 2400 | 321 |
| 454 | 20240619 | 113900 | 3202924770 | 2400 | 2405 | 2405 | 2400 | 162 |
| 455 | 20240619 | 113800 | 3202535895 | 2405 | 2405 | 2405 | 2405 | 3487 |
| 456 | 20240619 | 113700 | 3194149660 | 2410 | 2410 | 2410 | 2410 | 307 |
| 457 | 20240619 | 113600 | 3193409790 | 2410 | 2410 | 2420 | 2405 | 11096 |
| 458 | 20240619 | 113500 | 3166696710 | 2415 | 2415 | 2420 | 2415 | 460 |
| 459 | 20240619 | 113400 | 3165585610 | 2415 | 2415 | 2415 | 2415 | 149 |
| 460 | 20240619 | 113300 | 3165225775 | 2410 | 2415 | 2415 | 2410 | 659 |
| 461 | 20240619 | 113200 | 3163636335 | 2415 | 2415 | 2415 | 2415 | 250 |
| 462 | 20240619 | 113100 | 3163032585 | 2415 | 2410 | 2415 | 2410 | 1844 |
| 463 | 20240619 | 113000 | 3158584545 | 2410 | 2415 | 2415 | 2410 | 2001 |
| 464 | 20240619 | 112900 | 3153757135 | 2415 | 2415 | 2415 | 2415 | 100 |
| 465 | 20240619 | 112800 | 3153515635 | 2410 | 2410 | 2410 | 2410 | 400 |
| 466 | 20240619 | 112700 | 3152551635 | 2410 | 2410 | 2410 | 2410 | 1 |
| 467 | 20240619 | 112600 | 3152549225 | 2415 | 2410 | 2420 | 2410 | 527 |
| 468 | 20240619 | 112500 | 3151275000 | 2410 | 2415 | 2420 | 2410 | 54 |
| 469 | 20240619 | 112400 | 3151144580 | 2420 | 2410 | 2420 | 2410 | 146 |
| 470 | 20240619 | 112300 | 3150792710 | 2420 | 2420 | 2420 | 2410 | 1340 |
| 471 | 20240619 | 112200 | 3147559925 | 2420 | 2420 | 2420 | 2420 | 55 |
| 472 | 20240619 | 112100 | 3147426825 | 2425 | 2415 | 2425 | 2410 | 5905 |
| 473 | 20240619 | 112000 | 3133184290 | 2415 | 2410 | 2415 | 2410 | 2159 |
| 474 | 20240619 | 111900 | 3127976085 | 2415 | 2415 | 2415 | 2410 | 96 |
| 475 | 20240619 | 111800 | 3127744250 | 2410 | 2410 | 2410 | 2410 | 772 |
| 476 | 20240619 | 111700 | 3125883730 | 2415 | 2415 | 2415 | 2410 | 1646 |
| 477 | 20240619 | 111600 | 3121909170 | 2425 | 2415 | 2425 | 2415 | 124 |
| 478 | 20240619 | 111500 | 3121609600 | 2430 | 2425 | 2430 | 2415 | 1290 |
| 479 | 20240619 | 111400 | 3118486835 | 2425 | 2430 | 2430 | 2425 | 397 |
| 480 | 20240619 | 111300 | 3117522870 | 2430 | 2415 | 2430 | 2415 | 2559 |
| 481 | 20240619 | 111200 | 3111326810 | 2420 | 2425 | 2425 | 2420 | 931 |
| 482 | 20240619 | 111100 | 3109073785 | 2425 | 2425 | 2425 | 2410 | 2344 |
| 483 | 20240619 | 111000 | 3103404295 | 2425 | 2420 | 2425 | 2420 | 6382 |
| 484 | 20240619 | 110900 | 3087955960 | 2420 | 2415 | 2420 | 2415 | 16786 |
| 485 | 20240619 | 110800 | 3047345900 | 2415 | 2410 | 2415 | 2410 | 1427 |
| 486 | 20240619 | 110700 | 3043902640 | 2405 | 2410 | 2410 | 2405 | 1102 |
| 487 | 20240619 | 110600 | 3041246825 | 2410 | 2410 | 2410 | 2405 | 4700 |
| 488 | 20240619 | 110500 | 3029938255 | 2405 | 2410 | 2410 | 2405 | 831 |
| 489 | 20240619 | 110400 | 3027937095 | 2410 | 2405 | 2410 | 2405 | 49 |
| 490 | 20240619 | 110300 | 3027819235 | 2405 | 2405 | 2405 | 2400 | 2001 |
| 491 | 20240619 | 110200 | 3023010700 | 2405 | 2405 | 2415 | 2405 | 12742 |
| 492 | 20240619 | 110100 | 2992363560 | 2405 | 2405 | 2410 | 2405 | 2336 |
| 493 | 20240619 | 110000 | 2986736810 | 2405 | 2405 | 2405 | 2395 | 7048 |
| 494 | 20240619 | 105900 | 2969840255 | 2405 | 2395 | 2410 | 2395 | 5157 |
| 495 | 20240619 | 105800 | 2957485385 | 2395 | 2400 | 2410 | 2395 | 9497 |
| 496 | 20240619 | 105700 | 2934714295 | 2395 | 2415 | 2415 | 2395 | 61076 |
| 497 | 20240619 | 105600 | 2788096075 | 2410 | 2410 | 2415 | 2410 | 331 |
| 498 | 20240619 | 105500 | 2787297330 | 2410 | 2425 | 2430 | 2410 | 18033 |
| 499 | 20240619 | 105400 | 2743759235 | 2425 | 2430 | 2430 | 2425 | 171 |
| 500 | 20240619 | 105300 | 2743344485 | 2430 | 2425 | 2430 | 2425 | 125 |
| 501 | 20240619 | 105200 | 2743041090 | 2425 | 2425 | 2425 | 2420 | 241 |
| 502 | 20240619 | 105100 | 2742456670 | 2430 | 2430 | 2430 | 2430 | 0 |
| 503 | 20240619 | 105000 | 2742456670 | 2430 | 2420 | 2430 | 2420 | 7 |
| 504 | 20240619 | 104900 | 2742439720 | 2430 | 2430 | 2430 | 2415 | 3493 |
| 505 | 20240619 | 104800 | 2733986335 | 2430 | 2425 | 2430 | 2415 | 1578 |
| 506 | 20240619 | 104700 | 2730169190 | 2425 | 2420 | 2425 | 2420 | 2677 |
| 507 | 20240619 | 104600 | 2723690760 | 2420 | 2425 | 2430 | 2420 | 2747 |
| 508 | 20240619 | 104500 | 2717043000 | 2430 | 2430 | 2430 | 2420 | 681 |
| 509 | 20240619 | 104400 | 2715389205 | 2430 | 2420 | 2430 | 2420 | 5022 |
| 510 | 20240619 | 104300 | 2703225925 | 2430 | 2430 | 2430 | 2430 | 57 |
| 511 | 20240619 | 104200 | 2703087415 | 2430 | 2430 | 2430 | 2430 | 341 |
| 512 | 20240619 | 104100 | 2702258785 | 2430 | 2420 | 2430 | 2410 | 3429 |
| 513 | 20240619 | 104000 | 2693958920 | 2425 | 2430 | 2430 | 2425 | 629 |
| 514 | 20240619 | 103900 | 2692431855 | 2435 | 2415 | 2435 | 2415 | 17874 |
| 515 | 20240619 | 103800 | 2649083435 | 2415 | 2405 | 2415 | 2405 | 534 |
| 516 | 20240619 | 103700 | 2647797815 | 2405 | 2415 | 2415 | 2405 | 1118 |
| 517 | 20240619 | 103600 | 2645108075 | 2405 | 2410 | 2415 | 2400 | 16095 |
| 518 | 20240619 | 103500 | 2606432885 | 2410 | 2405 | 2415 | 2405 | 13511 |
| 519 | 20240619 | 103400 | 2573930245 | 2405 | 2405 | 2410 | 2400 | 7814 |
| 520 | 20240619 | 103300 | 2555135250 | 2405 | 2405 | 2410 | 2405 | 4655 |
| 521 | 20240619 | 103200 | 2543939935 | 2405 | 2405 | 2410 | 2405 | 5929 |
| 522 | 20240619 | 103100 | 2529677590 | 2405 | 2410 | 2410 | 2405 | 1561 |
| 523 | 20240619 | 103000 | 2525923335 | 2410 | 2410 | 2415 | 2405 | 1881 |
| 524 | 20240619 | 102900 | 2521396180 | 2415 | 2420 | 2420 | 2405 | 1804 |
| 525 | 20240619 | 102800 | 2517049605 | 2410 | 2410 | 2425 | 2400 | 42910 |
| 526 | 20240619 | 102700 | 2413856035 | 2410 | 2425 | 2425 | 2410 | 577 |
| 527 | 20240619 | 102600 | 2412465420 | 2410 | 2420 | 2430 | 2410 | 13428 |
| 528 | 20240619 | 102500 | 2380071615 | 2415 | 2420 | 2430 | 2415 | 6926 |
| 529 | 20240619 | 102400 | 2363335660 | 2420 | 2420 | 2430 | 2420 | 2488 |
| 530 | 20240619 | 102300 | 2357310380 | 2425 | 2415 | 2425 | 2415 | 2378 |
| 531 | 20240619 | 102200 | 2351548735 | 2420 | 2420 | 2425 | 2415 | 4441 |
| 532 | 20240619 | 102100 | 2340808450 | 2420 | 2415 | 2425 | 2415 | 1785 |
| 533 | 20240619 | 102000 | 2336491810 | 2415 | 2420 | 2420 | 2415 | 6250 |
| 534 | 20240619 | 101900 | 2321381785 | 2420 | 2420 | 2420 | 2420 | 1324 |
| 535 | 20240619 | 101800 | 2318177705 | 2415 | 2420 | 2430 | 2415 | 3151 |
| 536 | 20240619 | 101700 | 2310553875 | 2420 | 2420 | 2425 | 2420 | 1281 |
| 537 | 20240619 | 101600 | 2307452350 | 2420 | 2425 | 2425 | 2420 | 18410 |
| 538 | 20240619 | 101500 | 2262893820 | 2425 | 2425 | 2430 | 2425 | 490 |
| 539 | 20240619 | 101400 | 2261705565 | 2420 | 2425 | 2430 | 2420 | 3754 |
| 540 | 20240619 | 101300 | 2252602275 | 2425 | 2425 | 2425 | 2425 | 448 |
| 541 | 20240619 | 101200 | 2251515875 | 2425 | 2435 | 2440 | 2425 | 10632 |
| 542 | 20240619 | 101100 | 2225682165 | 2435 | 2430 | 2435 | 2430 | 1505 |
| 543 | 20240619 | 101000 | 2222024860 | 2430 | 2435 | 2440 | 2430 | 6279 |
| 544 | 20240619 | 100900 | 2206737800 | 2435 | 2440 | 2440 | 2430 | 761 |
| 545 | 20240619 | 100800 | 2204886405 | 2435 | 2430 | 2440 | 2430 | 2356 |
| 546 | 20240619 | 100700 | 2199152385 | 2430 | 2430 | 2435 | 2430 | 1152 |
| 547 | 20240619 | 100600 | 2196350255 | 2430 | 2440 | 2440 | 2430 | 587 |
| 548 | 20240619 | 100500 | 2194921585 | 2430 | 2435 | 2435 | 2430 | 2103 |
| 549 | 20240619 | 100400 | 2189804300 | 2435 | 2430 | 2435 | 2425 | 3655 |
| 550 | 20240619 | 100300 | 2180917285 | 2425 | 2420 | 2430 | 2420 | 452 |
| 551 | 20240619 | 100200 | 2179822005 | 2420 | 2425 | 2430 | 2420 | 2994 |
| 552 | 20240619 | 100100 | 2172574560 | 2425 | 2435 | 2435 | 2420 | 8943 |
| 553 | 20240619 | 100000 | 2150871805 | 2430 | 2425 | 2430 | 2425 | 1984 |
| 554 | 20240619 | 095900 | 2146052815 | 2420 | 2435 | 2435 | 2420 | 4470 |
| 555 | 20240619 | 095800 | 2135196045 | 2435 | 2420 | 2435 | 2415 | 16407 |
| 556 | 20240619 | 095700 | 2095420995 | 2420 | 2415 | 2420 | 2415 | 1347 |
| 557 | 20240619 | 095600 | 2092167635 | 2415 | 2415 | 2420 | 2410 | 1694 |
| 558 | 20240619 | 095500 | 2088076855 | 2415 | 2420 | 2420 | 2410 | 5743 |
| 559 | 20240619 | 095400 | 2074225300 | 2415 | 2420 | 2420 | 2410 | 4503 |
| 560 | 20240619 | 095300 | 2063361700 | 2415 | 2410 | 2420 | 2410 | 8847 |
| 561 | 20240619 | 095200 | 2041995810 | 2415 | 2405 | 2415 | 2405 | 5098 |
| 562 | 20240619 | 095100 | 2029696740 | 2410 | 2400 | 2415 | 2400 | 11496 |
| 563 | 20240619 | 095000 | 2002045090 | 2405 | 2405 | 2405 | 2400 | 25185 |
| 564 | 20240619 | 094900 | 1941569235 | 2410 | 2415 | 2420 | 2405 | 28875 |
| 565 | 20240619 | 094800 | 1871965455 | 2420 | 2420 | 2420 | 2415 | 3438 |
| 566 | 20240619 | 094700 | 1863657245 | 2415 | 2415 | 2420 | 2410 | 12123 |
| 567 | 20240619 | 094600 | 1834356835 | 2420 | 2420 | 2430 | 2415 | 13369 |
| 568 | 20240619 | 094500 | 1802002715 | 2420 | 2405 | 2420 | 2405 | 8210 |
| 569 | 20240619 | 094400 | 1782213745 | 2410 | 2420 | 2420 | 2405 | 12680 |
| 570 | 20240619 | 094300 | 1751663430 | 2420 | 2410 | 2420 | 2400 | 50512 |
| 571 | 20240619 | 094200 | 1630230500 | 2410 | 2420 | 2425 | 2400 | 88984 |
| 572 | 20240619 | 094100 | 1415823925 | 2425 | 2435 | 2435 | 2420 | 33182 |
| 573 | 20240619 | 094000 | 1335324690 | 2435 | 2435 | 2440 | 2430 | 2301 |
| 574 | 20240619 | 093900 | 1329721050 | 2435 | 2435 | 2440 | 2430 | 12429 |
| 575 | 20240619 | 093800 | 1299431490 | 2435 | 2435 | 2445 | 2430 | 1926 |
| 576 | 20240619 | 093700 | 1294741175 | 2435 | 2430 | 2435 | 2430 | 7845 |
| 577 | 20240619 | 093600 | 1275666390 | 2430 | 2430 | 2435 | 2430 | 9476 |
| 578 | 20240619 | 093500 | 1252613075 | 2435 | 2435 | 2445 | 2430 | 16618 |
| 579 | 20240619 | 093400 | 1212164120 | 2435 | 2450 | 2450 | 2435 | 10778 |
| 580 | 20240619 | 093300 | 1185854140 | 2445 | 2445 | 2450 | 2445 | 3198 |
| 581 | 20240619 | 093200 | 1178024605 | 2450 | 2455 | 2455 | 2440 | 5258 |
| 582 | 20240619 | 093100 | 1165153720 | 2455 | 2455 | 2455 | 2455 | 1053 |
| 583 | 20240619 | 093000 | 1162568605 | 2450 | 2455 | 2455 | 2445 | 959 |
| 584 | 20240619 | 092900 | 1160223625 | 2440 | 2440 | 2455 | 2435 | 6627 |
| 585 | 20240619 | 092800 | 1144036175 | 2440 | 2445 | 2455 | 2435 | 18737 |
| 586 | 20240619 | 092700 | 1098214900 | 2445 | 2435 | 2450 | 2430 | 28780 |
| 587 | 20240619 | 092600 | 1028157510 | 2440 | 2440 | 2445 | 2435 | 21990 |
| 588 | 20240619 | 092500 | 974544150 | 2440 | 2445 | 2450 | 2440 | 35812 |
| 589 | 20240619 | 092400 | 887105615 | 2455 | 2455 | 2460 | 2445 | 15677 |
| 590 | 20240619 | 092300 | 848692670 | 2450 | 2470 | 2470 | 2450 | 26478 |
| 591 | 20240619 | 092200 | 783753275 | 2455 | 2465 | 2470 | 2450 | 20080 |
| 592 | 20240619 | 092100 | 734442955 | 2470 | 2475 | 2475 | 2465 | 5487 |
| 593 | 20240619 | 092000 | 720906085 | 2475 | 2480 | 2480 | 2470 | 1692 |
| 594 | 20240619 | 091900 | 716721170 | 2480 | 2455 | 2485 | 2445 | 20656 |
| 595 | 20240619 | 091800 | 665832720 | 2455 | 2470 | 2475 | 2450 | 72201 |
| 596 | 20240619 | 091700 | 488410105 | 2470 | 2470 | 2475 | 2465 | 7110 |
| 597 | 20240619 | 091600 | 470854825 | 2470 | 2480 | 2480 | 2470 | 11921 |
| 598 | 20240619 | 091500 | 441393775 | 2480 | 2475 | 2480 | 2470 | 2847 |
| 599 | 20240619 | 091400 | 434348655 | 2475 | 2480 | 2485 | 2470 | 17915 |
| 600 | 20240619 | 091300 | 390075835 | 2485 | 2490 | 2490 | 2470 | 5922 |
| 601 | 20240619 | 091200 | 375411865 | 2485 | 2495 | 2500 | 2485 | 2419 |
| 602 | 20240619 | 091100 | 369386335 | 2495 | 2475 | 2500 | 2475 | 13777 |
| 603 | 20240619 | 091000 | 335120095 | 2475 | 2480 | 2485 | 2465 | 13024 |
| 604 | 20240619 | 090900 | 302939490 | 2485 | 2490 | 2490 | 2465 | 14491 |
| 605 | 20240619 | 090800 | 267079475 | 2490 | 2475 | 2490 | 2475 | 5620 |
| 606 | 20240619 | 090700 | 253143820 | 2480 | 2495 | 2495 | 2475 | 15674 |
| 607 | 20240619 | 090600 | 214227795 | 2490 | 2500 | 2500 | 2490 | 2246 |
| 608 | 20240619 | 090500 | 208627445 | 2500 | 2505 | 2505 | 2500 | 2886 |
| 609 | 20240619 | 090400 | 201410940 | 2500 | 2500 | 2505 | 2490 | 7324 |
| 610 | 20240619 | 090300 | 183123745 | 2500 | 2495 | 2505 | 2490 | 6950 |
| 611 | 20240619 | 090200 | 165770210 | 2500 | 2490 | 2510 | 2485 | 5622 |
| 612 | 20240619 | 090100 | 151734370 | 2485 | 2500 | 2500 | 2480 | 10788 |
| 613 | 20240619 | 090000 | 124933330 | 2500 | 2525 | 2525 | 2485 | 44132 |