30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 192600 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 17587 |
| 3 | 20240619 | 192500 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 4 | 20240619 | 192400 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 5 | 20240619 | 192300 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 6 | 20240619 | 192200 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 7 | 20240619 | 192100 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 8 | 20240619 | 192000 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 9 | 20240619 | 191900 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 10 | 20240619 | 191800 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 11 | 20240619 | 191700 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 12 | 20240619 | 191600 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 13 | 20240619 | 191500 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 14 | 20240619 | 191400 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 15 | 20240619 | 191300 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 16 | 20240619 | 191200 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 17 | 20240619 | 191100 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 18 | 20240619 | 191000 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 19 | 20240619 | 190900 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 20 | 20240619 | 190800 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 21 | 20240619 | 190700 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 22 | 20240619 | 190600 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 23 | 20240619 | 190500 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 24 | 20240619 | 190400 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 25 | 20240619 | 190300 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 26 | 20240619 | 190200 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 27 | 20240619 | 190100 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 28 | 20240619 | 190000 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 29 | 20240619 | 185900 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 30 | 20240619 | 185800 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 31 | 20240619 | 185700 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 32 | 20240619 | 185600 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 17587 |
| 33 | 20240619 | 185500 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 34 | 20240619 | 185400 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 35 | 20240619 | 185300 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 36 | 20240619 | 185200 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 37 | 20240619 | 185100 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 38 | 20240619 | 185000 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 39 | 20240619 | 184900 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 40 | 20240619 | 184800 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 41 | 20240619 | 184700 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 42 | 20240619 | 184600 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 43 | 20240619 | 184500 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 44 | 20240619 | 184400 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 45 | 20240619 | 184300 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 46 | 20240619 | 184200 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 47 | 20240619 | 184100 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 48 | 20240619 | 184000 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 49 | 20240619 | 183900 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 50 | 20240619 | 183800 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 51 | 20240619 | 183700 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 52 | 20240619 | 183600 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 53 | 20240619 | 183500 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 54 | 20240619 | 183400 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 55 | 20240619 | 183300 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 56 | 20240619 | 183200 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 57 | 20240619 | 183100 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 58 | 20240619 | 183000 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 59 | 20240619 | 182900 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 60 | 20240619 | 182800 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 61 | 20240619 | 182700 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 62 | 20240619 | 182600 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 17587 |
| 63 | 20240619 | 182500 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 64 | 20240619 | 182400 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 65 | 20240619 | 182300 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 66 | 20240619 | 182200 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 67 | 20240619 | 182100 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 68 | 20240619 | 182000 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 69 | 20240619 | 181900 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 70 | 20240619 | 181800 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 71 | 20240619 | 181700 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 72 | 20240619 | 181600 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 73 | 20240619 | 181500 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 74 | 20240619 | 181400 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 75 | 20240619 | 181300 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 76 | 20240619 | 181200 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 77 | 20240619 | 181100 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 78 | 20240619 | 181000 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 79 | 20240619 | 180900 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 80 | 20240619 | 180800 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 81 | 20240619 | 180700 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 82 | 20240619 | 180600 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 83 | 20240619 | 180500 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 84 | 20240619 | 180400 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 85 | 20240619 | 180300 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 86 | 20240619 | 180200 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 87 | 20240619 | 180100 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 88 | 20240619 | 180000 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 89 | 20240619 | 175900 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 90 | 20240619 | 175800 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 91 | 20240619 | 175700 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 92 | 20240619 | 175600 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 17587 |
| 93 | 20240619 | 175500 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 94 | 20240619 | 175400 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 95 | 20240619 | 175300 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 96 | 20240619 | 175200 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 97 | 20240619 | 175100 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 98 | 20240619 | 175000 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 99 | 20240619 | 174900 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 100 | 20240619 | 174800 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 101 | 20240619 | 174700 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 102 | 20240619 | 174600 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 103 | 20240619 | 174500 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 104 | 20240619 | 174400 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 105 | 20240619 | 174300 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 106 | 20240619 | 174200 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 107 | 20240619 | 174100 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 108 | 20240619 | 174000 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 109 | 20240619 | 173900 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 110 | 20240619 | 173800 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 111 | 20240619 | 173700 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 112 | 20240619 | 173600 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 113 | 20240619 | 173500 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 114 | 20240619 | 173400 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 115 | 20240619 | 173300 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 116 | 20240619 | 173200 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 117 | 20240619 | 173100 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 118 | 20240619 | 173000 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 119 | 20240619 | 172900 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 120 | 20240619 | 172800 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 121 | 20240619 | 172700 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 122 | 20240619 | 172600 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 17587 |
| 123 | 20240619 | 172500 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 124 | 20240619 | 172400 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 125 | 20240619 | 172300 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 126 | 20240619 | 172200 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 127 | 20240619 | 172100 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 128 | 20240619 | 172000 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 129 | 20240619 | 171900 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 130 | 20240619 | 171800 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 131 | 20240619 | 171700 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 132 | 20240619 | 171600 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 133 | 20240619 | 171500 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 134 | 20240619 | 171400 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 135 | 20240619 | 171300 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 136 | 20240619 | 171200 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 137 | 20240619 | 171100 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 138 | 20240619 | 171000 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 139 | 20240619 | 170900 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 140 | 20240619 | 170800 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 141 | 20240619 | 170700 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 142 | 20240619 | 170600 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 143 | 20240619 | 170500 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 144 | 20240619 | 170400 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 145 | 20240619 | 170300 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 146 | 20240619 | 170200 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 147 | 20240619 | 170100 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 148 | 20240619 | 170000 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 149 | 20240619 | 165900 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 150 | 20240619 | 165800 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 151 | 20240619 | 165700 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 152 | 20240619 | 165600 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 17587 |
| 153 | 20240619 | 165500 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 154 | 20240619 | 165400 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 155 | 20240619 | 165300 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 156 | 20240619 | 165200 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 157 | 20240619 | 165100 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 158 | 20240619 | 165000 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 159 | 20240619 | 164900 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 160 | 20240619 | 164800 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 161 | 20240619 | 164700 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 162 | 20240619 | 164600 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 163 | 20240619 | 164500 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 164 | 20240619 | 164400 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 165 | 20240619 | 164300 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 166 | 20240619 | 164200 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 167 | 20240619 | 164100 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 168 | 20240619 | 164000 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 169 | 20240619 | 163900 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 170 | 20240619 | 163800 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 171 | 20240619 | 163700 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 172 | 20240619 | 163600 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 173 | 20240619 | 163500 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 174 | 20240619 | 163400 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 175 | 20240619 | 163300 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 176 | 20240619 | 163200 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 177 | 20240619 | 163100 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 178 | 20240619 | 163000 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 179 | 20240619 | 162900 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 180 | 20240619 | 162800 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 181 | 20240619 | 162700 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 182 | 20240619 | 162600 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 17587 |
| 183 | 20240619 | 162500 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 184 | 20240619 | 162400 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 185 | 20240619 | 162300 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 186 | 20240619 | 162200 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 187 | 20240619 | 162100 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 188 | 20240619 | 162000 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 189 | 20240619 | 161900 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 190 | 20240619 | 161800 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 191 | 20240619 | 161700 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 192 | 20240619 | 161600 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 193 | 20240619 | 161500 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 194 | 20240619 | 161400 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 195 | 20240619 | 161300 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 196 | 20240619 | 161200 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 197 | 20240619 | 161100 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 198 | 20240619 | 161000 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 199 | 20240619 | 160900 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 200 | 20240619 | 160800 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 201 | 20240619 | 160700 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 202 | 20240619 | 160600 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 203 | 20240619 | 160500 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 204 | 20240619 | 160400 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 205 | 20240619 | 160300 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 206 | 20240619 | 160200 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 207 | 20240619 | 160100 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 208 | 20240619 | 160000 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 209 | 20240619 | 155900 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 210 | 20240619 | 155800 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 211 | 20240619 | 155700 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 212 | 20240619 | 155600 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 17587 |
| 213 | 20240619 | 155500 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 214 | 20240619 | 155400 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 215 | 20240619 | 155300 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 216 | 20240619 | 155200 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 217 | 20240619 | 155100 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 218 | 20240619 | 155000 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 219 | 20240619 | 154900 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 220 | 20240619 | 154800 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 221 | 20240619 | 154700 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 222 | 20240619 | 154600 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 223 | 20240619 | 154500 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 224 | 20240619 | 154400 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 225 | 20240619 | 154300 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 226 | 20240619 | 154200 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 227 | 20240619 | 154100 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 228 | 20240619 | 154000 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 229 | 20240619 | 153900 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 230 | 20240619 | 153800 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 231 | 20240619 | 153700 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 232 | 20240619 | 153600 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 233 | 20240619 | 153500 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 234 | 20240619 | 153400 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 235 | 20240619 | 153300 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 236 | 20240619 | 153200 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 237 | 20240619 | 153100 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 238 | 20240619 | 153000 | 1484155910 | 2725 | 2725 | 2725 | 2725 | 17587 |
| 239 | 20240619 | 152900 | 1436231335 | 2690 | 2690 | 2690 | 2690 | 0 |
| 240 | 20240619 | 152800 | 1436231335 | 2690 | 2690 | 2690 | 2690 | 0 |
| 241 | 20240619 | 152700 | 1436231335 | 2690 | 2690 | 2690 | 2690 | 0 |
| 242 | 20240619 | 152600 | 1436231335 | 2690 | 2690 | 2690 | 2690 | 0 |
| 243 | 20240619 | 152500 | 1436231335 | 2690 | 2690 | 2690 | 2690 | 0 |
| 244 | 20240619 | 152400 | 1436231335 | 2690 | 2690 | 2690 | 2690 | 0 |
| 245 | 20240619 | 152300 | 1436231335 | 2690 | 2690 | 2690 | 2690 | 0 |
| 246 | 20240619 | 152200 | 1436231335 | 2690 | 2690 | 2690 | 2690 | 0 |
| 247 | 20240619 | 152100 | 1436231335 | 2690 | 2690 | 2690 | 2690 | 0 |
| 248 | 20240619 | 152000 | 1436231335 | 2690 | 2690 | 2690 | 2690 | 0 |
| 249 | 20240619 | 151900 | 1436231335 | 2690 | 2695 | 2695 | 2680 | 11573 |
| 250 | 20240619 | 151800 | 1405113895 | 2695 | 2695 | 2695 | 2685 | 8737 |
| 251 | 20240619 | 151700 | 1381605885 | 2695 | 2705 | 2705 | 2695 | 885 |
| 252 | 20240619 | 151600 | 1379215390 | 2700 | 2700 | 2700 | 2700 | 2841 |
| 253 | 20240619 | 151500 | 1371544690 | 2700 | 2700 | 2705 | 2700 | 2126 |
| 254 | 20240619 | 151400 | 1365794990 | 2705 | 2705 | 2705 | 2700 | 600 |
| 255 | 20240619 | 151300 | 1364172990 | 2710 | 2700 | 2710 | 2695 | 4535 |
| 256 | 20240619 | 151200 | 1351946120 | 2700 | 2705 | 2710 | 2700 | 651 |
| 257 | 20240619 | 151100 | 1350185050 | 2705 | 2700 | 2705 | 2695 | 2900 |
| 258 | 20240619 | 151000 | 1342352315 | 2705 | 2700 | 2705 | 2700 | 1186 |
| 259 | 20240619 | 150900 | 1339145085 | 2705 | 2700 | 2710 | 2700 | 368 |
| 260 | 20240619 | 150800 | 1338151150 | 2705 | 2710 | 2710 | 2705 | 2652 |
| 261 | 20240619 | 150700 | 1330974990 | 2710 | 2705 | 2710 | 2705 | 3636 |
| 262 | 20240619 | 150600 | 1321139360 | 2705 | 2710 | 2710 | 2705 | 1198 |
| 263 | 20240619 | 150500 | 1317896380 | 2710 | 2705 | 2710 | 2705 | 2153 |
| 264 | 20240619 | 150400 | 1312072510 | 2705 | 2710 | 2710 | 2705 | 2316 |
| 265 | 20240619 | 150300 | 1305806920 | 2705 | 2700 | 2705 | 2700 | 1286 |
| 266 | 20240619 | 150200 | 1302328400 | 2700 | 2700 | 2700 | 2700 | 5096 |
| 267 | 20240619 | 150100 | 1288569200 | 2695 | 2700 | 2700 | 2695 | 2312 |
| 268 | 20240619 | 150000 | 1282337560 | 2695 | 2700 | 2700 | 2695 | 3057 |
| 269 | 20240619 | 145900 | 1274094425 | 2695 | 2695 | 2695 | 2695 | 2153 |
| 270 | 20240619 | 145800 | 1268292090 | 2700 | 2700 | 2705 | 2695 | 3769 |
| 271 | 20240619 | 145700 | 1258121345 | 2700 | 2705 | 2705 | 2700 | 844 |
| 272 | 20240619 | 145600 | 1255839725 | 2710 | 2705 | 2710 | 2705 | 1631 |
| 273 | 20240619 | 145500 | 1251427865 | 2705 | 2705 | 2705 | 2705 | 2675 |
| 274 | 20240619 | 145400 | 1244191990 | 2710 | 2710 | 2710 | 2710 | 18 |
| 275 | 20240619 | 145300 | 1244143210 | 2700 | 2700 | 2700 | 2700 | 6020 |
| 276 | 20240619 | 145200 | 1227889210 | 2710 | 2710 | 2710 | 2710 | 5 |
| 277 | 20240619 | 145100 | 1227875660 | 2710 | 2695 | 2710 | 2695 | 8476 |
| 278 | 20240619 | 145000 | 1205026340 | 2695 | 2695 | 2695 | 2695 | 25 |
| 279 | 20240619 | 144900 | 1204958965 | 2690 | 2700 | 2700 | 2690 | 4163 |
| 280 | 20240619 | 144800 | 1193742015 | 2700 | 2700 | 2700 | 2700 | 2842 |
| 281 | 20240619 | 144700 | 1186068615 | 2705 | 2710 | 2710 | 2705 | 1033 |
| 282 | 20240619 | 144600 | 1183274270 | 2710 | 2710 | 2710 | 2710 | 46 |
| 283 | 20240619 | 144500 | 1183149610 | 2700 | 2700 | 2705 | 2700 | 3419 |
| 284 | 20240619 | 144400 | 1173918305 | 2705 | 2705 | 2705 | 2705 | 1072 |
| 285 | 20240619 | 144300 | 1171018545 | 2700 | 2700 | 2700 | 2700 | 2634 |
| 286 | 20240619 | 144200 | 1163906745 | 2695 | 2695 | 2695 | 2690 | 3679 |
| 287 | 20240619 | 144100 | 1154002600 | 2695 | 2695 | 2695 | 2695 | 626 |
| 288 | 20240619 | 144000 | 1152315530 | 2700 | 2695 | 2700 | 2695 | 4165 |
| 289 | 20240619 | 143900 | 1141090850 | 2695 | 2690 | 2695 | 2690 | 2403 |
| 290 | 20240619 | 143800 | 1134625530 | 2690 | 2690 | 2690 | 2690 | 2169 |
| 291 | 20240619 | 143700 | 1128790920 | 2690 | 2695 | 2695 | 2690 | 2248 |
| 292 | 20240619 | 143600 | 1122743725 | 2695 | 2690 | 2695 | 2690 | 3565 |
| 293 | 20240619 | 143500 | 1113153850 | 2690 | 2690 | 2690 | 2690 | 2152 |
| 294 | 20240619 | 143400 | 1107364970 | 2695 | 2695 | 2695 | 2695 | 111 |
| 295 | 20240619 | 143300 | 1107065825 | 2695 | 2690 | 2700 | 2690 | 4571 |
| 296 | 20240619 | 143200 | 1094765325 | 2690 | 2695 | 2695 | 2690 | 477 |
| 297 | 20240619 | 143100 | 1093481900 | 2695 | 2705 | 2705 | 2695 | 322 |
| 298 | 20240619 | 143000 | 1092612635 | 2705 | 2680 | 2705 | 2675 | 7734 |
| 299 | 20240619 | 142900 | 1071859125 | 2680 | 2680 | 2680 | 2675 | 2219 |
| 300 | 20240619 | 142800 | 1065922975 | 2680 | 2675 | 2680 | 2670 | 4657 |
| 301 | 20240619 | 142700 | 1053467995 | 2675 | 2680 | 2680 | 2675 | 1435 |
| 302 | 20240619 | 142600 | 1049629250 | 2680 | 2685 | 2685 | 2680 | 403 |
| 303 | 20240619 | 142500 | 1048548245 | 2680 | 2675 | 2685 | 2675 | 2714 |
| 304 | 20240619 | 142400 | 1041272780 | 2675 | 2685 | 2685 | 2670 | 3321 |
| 305 | 20240619 | 142300 | 1032388360 | 2685 | 2680 | 2685 | 2680 | 3171 |
| 306 | 20240619 | 142200 | 1023886025 | 2680 | 2695 | 2695 | 2670 | 21539 |
| 307 | 20240619 | 142100 | 966114330 | 2700 | 2695 | 2700 | 2695 | 2153 |
| 308 | 20240619 | 142000 | 960311990 | 2700 | 2700 | 2700 | 2695 | 2662 |
| 309 | 20240619 | 141900 | 953125590 | 2700 | 2695 | 2700 | 2695 | 2253 |
| 310 | 20240619 | 141800 | 947042990 | 2695 | 2690 | 2695 | 2690 | 507 |
| 311 | 20240619 | 141700 | 945678785 | 2690 | 2690 | 2690 | 2690 | 1720 |
| 312 | 20240619 | 141600 | 941051985 | 2695 | 2690 | 2695 | 2685 | 2852 |
| 313 | 20240619 | 141500 | 933390295 | 2690 | 2695 | 2695 | 2685 | 1782 |
| 314 | 20240619 | 141400 | 928596715 | 2695 | 2700 | 2700 | 2690 | 2509 |
| 315 | 20240619 | 141300 | 921834865 | 2700 | 2700 | 2700 | 2700 | 1587 |
| 316 | 20240619 | 141200 | 917549965 | 2705 | 2690 | 2705 | 2690 | 3066 |
| 317 | 20240619 | 141100 | 909298915 | 2690 | 2695 | 2695 | 2690 | 1850 |
| 318 | 20240619 | 141000 | 904321660 | 2695 | 2695 | 2695 | 2690 | 3260 |
| 319 | 20240619 | 140900 | 895551895 | 2695 | 2695 | 2700 | 2695 | 2593 |
| 320 | 20240619 | 140800 | 888560915 | 2695 | 2695 | 2695 | 2690 | 1916 |
| 321 | 20240619 | 140700 | 883398620 | 2695 | 2700 | 2700 | 2695 | 1012 |
| 322 | 20240619 | 140600 | 880671270 | 2690 | 2690 | 2690 | 2685 | 2500 |
| 323 | 20240619 | 140500 | 873957035 | 2690 | 2690 | 2690 | 2685 | 1800 |
| 324 | 20240619 | 140400 | 869115040 | 2690 | 2695 | 2695 | 2690 | 2260 |
| 325 | 20240619 | 140300 | 863032895 | 2690 | 2695 | 2695 | 2690 | 4391 |
| 326 | 20240619 | 140200 | 851209915 | 2685 | 2700 | 2700 | 2685 | 8774 |
| 327 | 20240619 | 140100 | 827612710 | 2695 | 2705 | 2710 | 2695 | 103 |
| 328 | 20240619 | 140000 | 827334280 | 2695 | 2710 | 2710 | 2690 | 16326 |
| 329 | 20240619 | 135900 | 783297360 | 2710 | 2715 | 2715 | 2710 | 1039 |
| 330 | 20240619 | 135800 | 780481630 | 2715 | 2705 | 2715 | 2705 | 5267 |
| 331 | 20240619 | 135700 | 766234165 | 2705 | 2710 | 2710 | 2705 | 1886 |
| 332 | 20240619 | 135600 | 761125425 | 2710 | 2715 | 2715 | 2705 | 508 |
| 333 | 20240619 | 135500 | 759746970 | 2715 | 2720 | 2720 | 2710 | 2219 |
| 334 | 20240619 | 135400 | 753714415 | 2720 | 2730 | 2730 | 2715 | 174 |
| 335 | 20240619 | 135300 | 753240210 | 2730 | 2710 | 2730 | 2710 | 6552 |
| 336 | 20240619 | 135200 | 735471400 | 2710 | 2715 | 2715 | 2710 | 68 |
| 337 | 20240619 | 135100 | 735286990 | 2715 | 2720 | 2720 | 2705 | 1428 |
| 338 | 20240619 | 135000 | 731418580 | 2720 | 2710 | 2720 | 2710 | 348 |
| 339 | 20240619 | 134900 | 730475185 | 2705 | 2710 | 2710 | 2700 | 11736 |
| 340 | 20240619 | 134800 | 698764505 | 2710 | 2715 | 2715 | 2700 | 6032 |
| 341 | 20240619 | 134700 | 682461610 | 2715 | 2720 | 2720 | 2715 | 319 |
| 342 | 20240619 | 134600 | 681595255 | 2720 | 2725 | 2725 | 2700 | 7870 |
| 343 | 20240619 | 134500 | 660331485 | 2725 | 2740 | 2740 | 2715 | 1396 |
| 344 | 20240619 | 134400 | 656532045 | 2740 | 2765 | 2765 | 2730 | 2483 |
| 345 | 20240619 | 134300 | 649737535 | 2770 | 2710 | 2790 | 2700 | 17850 |
| 346 | 20240619 | 134200 | 601378035 | 2710 | 2715 | 2720 | 2710 | 4125 |
| 347 | 20240619 | 134100 | 590191040 | 2720 | 2740 | 2740 | 2720 | 4188 |
| 348 | 20240619 | 134000 | 578764800 | 2740 | 2750 | 2750 | 2740 | 2146 |
| 349 | 20240619 | 133900 | 572873680 | 2750 | 2755 | 2755 | 2745 | 2703 |
| 350 | 20240619 | 133800 | 565446870 | 2755 | 2760 | 2760 | 2755 | 2566 |
| 351 | 20240619 | 133700 | 558372485 | 2760 | 2765 | 2765 | 2755 | 171 |
| 352 | 20240619 | 133600 | 557899730 | 2745 | 2740 | 2750 | 2735 | 16901 |
| 353 | 20240619 | 133500 | 511589835 | 2740 | 2745 | 2745 | 2740 | 1774 |
| 354 | 20240619 | 133400 | 506726655 | 2745 | 2755 | 2755 | 2745 | 1350 |
| 355 | 20240619 | 133300 | 503014650 | 2750 | 2755 | 2755 | 2750 | 2459 |
| 356 | 20240619 | 133200 | 496249880 | 2755 | 2770 | 2770 | 2755 | 6376 |
| 357 | 20240619 | 133100 | 478665920 | 2770 | 2770 | 2770 | 2760 | 1371 |
| 358 | 20240619 | 133000 | 474880450 | 2770 | 2775 | 2775 | 2770 | 122 |
| 359 | 20240619 | 132900 | 474542500 | 2770 | 2785 | 2785 | 2770 | 314 |
| 360 | 20240619 | 132800 | 473671675 | 2785 | 2780 | 2785 | 2780 | 296 |
| 361 | 20240619 | 132700 | 472848780 | 2785 | 2785 | 2785 | 2780 | 15 |
| 362 | 20240619 | 132600 | 472807045 | 2785 | 2780 | 2785 | 2780 | 24 |
| 363 | 20240619 | 132500 | 472740320 | 2790 | 2790 | 2790 | 2780 | 1002 |
| 364 | 20240619 | 132400 | 469950315 | 2805 | 2800 | 2810 | 2795 | 76 |
| 365 | 20240619 | 132300 | 469737690 | 2815 | 2760 | 2815 | 2760 | 10174 |
| 366 | 20240619 | 132200 | 441587785 | 2760 | 2780 | 2785 | 2760 | 4990 |
| 367 | 20240619 | 132100 | 427788630 | 2780 | 2780 | 2780 | 2780 | 1 |
| 368 | 20240619 | 132000 | 427785850 | 2785 | 2785 | 2785 | 2780 | 260 |
| 369 | 20240619 | 131900 | 427062625 | 2790 | 2790 | 2790 | 2790 | 1 |
| 370 | 20240619 | 131800 | 427059835 | 2795 | 2790 | 2795 | 2785 | 1714 |
| 371 | 20240619 | 131700 | 422285920 | 2800 | 2805 | 2805 | 2790 | 3551 |
| 372 | 20240619 | 131600 | 412374795 | 2805 | 2805 | 2805 | 2800 | 4492 |
| 373 | 20240619 | 131500 | 399796685 | 2805 | 2815 | 2815 | 2800 | 6497 |
| 374 | 20240619 | 131400 | 381558735 | 2820 | 2825 | 2825 | 2815 | 3 |
| 375 | 20240619 | 131300 | 381550275 | 2815 | 2820 | 2825 | 2815 | 1631 |
| 376 | 20240619 | 131200 | 376958430 | 2830 | 2825 | 2835 | 2820 | 2296 |
| 377 | 20240619 | 131100 | 370476280 | 2825 | 2825 | 2840 | 2820 | 5311 |
| 378 | 20240619 | 131000 | 355483430 | 2830 | 2835 | 2850 | 2830 | 4356 |
| 379 | 20240619 | 130900 | 343145700 | 2840 | 2850 | 2850 | 2840 | 2012 |
| 380 | 20240619 | 130800 | 337421860 | 2855 | 2860 | 2860 | 2845 | 845 |
| 381 | 20240619 | 130700 | 335017810 | 2840 | 2840 | 2875 | 2840 | 14072 |
| 382 | 20240619 | 130600 | 295049620 | 2840 | 2840 | 2850 | 2835 | 212 |
| 383 | 20240619 | 130500 | 294448485 | 2840 | 2855 | 2855 | 2840 | 5240 |
| 384 | 20240619 | 130400 | 279526730 | 2855 | 2860 | 2860 | 2850 | 3585 |
| 385 | 20240619 | 130300 | 269305750 | 2860 | 2865 | 2865 | 2850 | 2541 |
| 386 | 20240619 | 130200 | 262047095 | 2865 | 2870 | 2870 | 2860 | 486 |
| 387 | 20240619 | 130100 | 260657120 | 2865 | 2865 | 2865 | 2865 | 100 |
| 388 | 20240619 | 130000 | 260370620 | 2890 | 2890 | 2890 | 2890 | 1 |
| 389 | 20240619 | 125900 | 260367730 | 2860 | 2895 | 2895 | 2860 | 1707 |
| 390 | 20240619 | 125800 | 255476795 | 2895 | 2895 | 2895 | 2895 | 0 |
| 391 | 20240619 | 125700 | 255476795 | 2895 | 2885 | 2895 | 2875 | 1001 |
| 392 | 20240619 | 125600 | 252598625 | 2900 | 2900 | 2900 | 2900 | 0 |
| 393 | 20240619 | 125500 | 252598625 | 2900 | 2900 | 2900 | 2900 | 0 |
| 394 | 20240619 | 125400 | 252598625 | 2900 | 2900 | 2900 | 2900 | 0 |
| 395 | 20240619 | 125300 | 252598625 | 2900 | 2900 | 2900 | 2900 | 85 |
| 396 | 20240619 | 125200 | 252352125 | 2900 | 2895 | 2900 | 2880 | 12 |
| 397 | 20240619 | 125100 | 252317390 | 2895 | 2895 | 2895 | 2890 | 550 |
| 398 | 20240619 | 125000 | 250725225 | 2890 | 2890 | 2890 | 2890 | 442 |
| 399 | 20240619 | 124900 | 249447845 | 2885 | 2885 | 2885 | 2885 | 181 |
| 400 | 20240619 | 124800 | 248925660 | 2885 | 2885 | 2885 | 2885 | 700 |
| 401 | 20240619 | 124700 | 246906160 | 2885 | 2885 | 2885 | 2885 | 0 |
| 402 | 20240619 | 124600 | 246906160 | 2885 | 2885 | 2885 | 2885 | 0 |
| 403 | 20240619 | 124500 | 246906160 | 2885 | 2885 | 2885 | 2885 | 2 |
| 404 | 20240619 | 124400 | 246900390 | 2890 | 2890 | 2890 | 2890 | 0 |
| 405 | 20240619 | 124300 | 246900390 | 2890 | 2890 | 2890 | 2890 | 0 |
| 406 | 20240619 | 124200 | 246900390 | 2890 | 2890 | 2890 | 2890 | 0 |
| 407 | 20240619 | 124100 | 246900390 | 2890 | 2890 | 2890 | 2890 | 0 |
| 408 | 20240619 | 124000 | 246900390 | 2890 | 2890 | 2890 | 2890 | 0 |
| 409 | 20240619 | 123900 | 246900390 | 2890 | 2890 | 2890 | 2890 | 0 |
| 410 | 20240619 | 123800 | 246900390 | 2890 | 2885 | 2890 | 2885 | 650 |
| 411 | 20240619 | 123700 | 245023740 | 2890 | 2890 | 2890 | 2890 | 0 |
| 412 | 20240619 | 123600 | 245023740 | 2890 | 2890 | 2890 | 2890 | 0 |
| 413 | 20240619 | 123500 | 245023740 | 2890 | 2890 | 2890 | 2890 | 0 |
| 414 | 20240619 | 123400 | 245023740 | 2890 | 2885 | 2890 | 2885 | 126 |
| 415 | 20240619 | 123300 | 244660205 | 2885 | 2885 | 2885 | 2885 | 181 |
| 416 | 20240619 | 123200 | 244138020 | 2880 | 2880 | 2880 | 2880 | 14 |
| 417 | 20240619 | 123100 | 244097700 | 2870 | 2870 | 2870 | 2870 | 0 |
| 418 | 20240619 | 123000 | 244097700 | 2870 | 2870 | 2870 | 2870 | 260 |
| 419 | 20240619 | 122900 | 243351500 | 2880 | 2880 | 2880 | 2880 | 1 |
| 420 | 20240619 | 122800 | 243348620 | 2870 | 2870 | 2870 | 2870 | 0 |
| 421 | 20240619 | 122700 | 243348620 | 2870 | 2870 | 2870 | 2870 | 16 |
| 422 | 20240619 | 122600 | 243302700 | 2890 | 2890 | 2890 | 2890 | 0 |
| 423 | 20240619 | 122500 | 243302700 | 2890 | 2885 | 2890 | 2885 | 173 |
| 424 | 20240619 | 122400 | 242803210 | 2890 | 2860 | 2890 | 2860 | 37 |
| 425 | 20240619 | 122300 | 242697090 | 2870 | 2870 | 2870 | 2870 | 0 |
| 426 | 20240619 | 122200 | 242697090 | 2870 | 2865 | 2870 | 2865 | 2006 |
| 427 | 20240619 | 122100 | 236949780 | 2865 | 2855 | 2865 | 2855 | 1973 |
| 428 | 20240619 | 122000 | 231306305 | 2850 | 2850 | 2850 | 2850 | 101 |
| 429 | 20240619 | 121900 | 231018455 | 2850 | 2850 | 2850 | 2850 | 10 |
| 430 | 20240619 | 121800 | 230989955 | 2855 | 2855 | 2855 | 2855 | 1200 |
| 431 | 20240619 | 121700 | 227563955 | 2860 | 2860 | 2860 | 2860 | 0 |
| 432 | 20240619 | 121600 | 227563955 | 2860 | 2860 | 2860 | 2860 | 2 |
| 433 | 20240619 | 121500 | 227558235 | 2860 | 2860 | 2860 | 2860 | 407 |
| 434 | 20240619 | 121400 | 226394215 | 2840 | 2860 | 2860 | 2840 | 29 |
| 435 | 20240619 | 121300 | 226311835 | 2835 | 2860 | 2860 | 2835 | 27 |
| 436 | 20240619 | 121200 | 226234765 | 2855 | 2855 | 2860 | 2855 | 102 |
| 437 | 20240619 | 121100 | 225943550 | 2860 | 2860 | 2860 | 2860 | 1 |
| 438 | 20240619 | 121000 | 225940690 | 2855 | 2855 | 2855 | 2855 | 0 |
| 439 | 20240619 | 120900 | 225940690 | 2855 | 2855 | 2855 | 2855 | 120 |
| 440 | 20240619 | 120800 | 225598090 | 2855 | 2855 | 2855 | 2855 | 1000 |
| 441 | 20240619 | 120700 | 222743090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 442 | 20240619 | 120600 | 222743090 | 2860 | 2855 | 2860 | 2855 | 896 |
| 443 | 20240619 | 120500 | 220183560 | 2855 | 2845 | 2855 | 2845 | 110 |
| 444 | 20240619 | 120400 | 219870045 | 2835 | 2835 | 2835 | 2835 | 3 |
| 445 | 20240619 | 120300 | 219861540 | 2835 | 2835 | 2835 | 2835 | 11 |
| 446 | 20240619 | 120200 | 219830355 | 2830 | 2830 | 2830 | 2830 | 0 |
| 447 | 20240619 | 120100 | 219830355 | 2830 | 2830 | 2830 | 2830 | 0 |
| 448 | 20240619 | 120000 | 219830355 | 2830 | 2830 | 2830 | 2830 | 60 |
| 449 | 20240619 | 115900 | 219660555 | 2845 | 2845 | 2845 | 2845 | 15 |
| 450 | 20240619 | 115800 | 219617880 | 2845 | 2845 | 2845 | 2845 | 36 |
| 451 | 20240619 | 115700 | 219515460 | 2845 | 2845 | 2845 | 2845 | 0 |
| 452 | 20240619 | 115600 | 219515460 | 2845 | 2845 | 2845 | 2845 | 0 |
| 453 | 20240619 | 115500 | 219515460 | 2845 | 2845 | 2845 | 2845 | 0 |
| 454 | 20240619 | 115400 | 219515460 | 2845 | 2845 | 2845 | 2845 | 0 |
| 455 | 20240619 | 115300 | 219515460 | 2845 | 2840 | 2845 | 2840 | 700 |
| 456 | 20240619 | 115200 | 217524960 | 2840 | 2840 | 2840 | 2840 | 1 |
| 457 | 20240619 | 115100 | 217522120 | 2830 | 2830 | 2830 | 2830 | 0 |
| 458 | 20240619 | 115000 | 217522120 | 2830 | 2830 | 2830 | 2830 | 84 |
| 459 | 20240619 | 114900 | 217284400 | 2840 | 2840 | 2840 | 2840 | 0 |
| 460 | 20240619 | 114800 | 217284400 | 2840 | 2840 | 2840 | 2840 | 0 |
| 461 | 20240619 | 114700 | 217284400 | 2840 | 2840 | 2840 | 2840 | 600 |
| 462 | 20240619 | 114600 | 215580400 | 2840 | 2840 | 2840 | 2840 | 0 |
| 463 | 20240619 | 114500 | 215580400 | 2840 | 2840 | 2840 | 2840 | 0 |
| 464 | 20240619 | 114400 | 215580400 | 2840 | 2835 | 2840 | 2825 | 582 |
| 465 | 20240619 | 114300 | 213931890 | 2840 | 2840 | 2840 | 2840 | 0 |
| 466 | 20240619 | 114200 | 213931890 | 2840 | 2840 | 2840 | 2840 | 190 |
| 467 | 20240619 | 114100 | 213392290 | 2835 | 2835 | 2835 | 2835 | 0 |
| 468 | 20240619 | 114000 | 213392290 | 2835 | 2835 | 2835 | 2835 | 0 |
| 469 | 20240619 | 113900 | 213392290 | 2835 | 2835 | 2835 | 2835 | 0 |
| 470 | 20240619 | 113800 | 213392290 | 2835 | 2835 | 2835 | 2835 | 0 |
| 471 | 20240619 | 113700 | 213392290 | 2835 | 2835 | 2835 | 2835 | 0 |
| 472 | 20240619 | 113600 | 213392290 | 2835 | 2835 | 2835 | 2835 | 105 |
| 473 | 20240619 | 113500 | 213094615 | 2835 | 2835 | 2835 | 2835 | 0 |
| 474 | 20240619 | 113400 | 213094615 | 2835 | 2835 | 2835 | 2835 | 0 |
| 475 | 20240619 | 113300 | 213094615 | 2835 | 2835 | 2835 | 2835 | 0 |
| 476 | 20240619 | 113200 | 213094615 | 2835 | 2835 | 2835 | 2835 | 9 |
| 477 | 20240619 | 113100 | 213069100 | 2820 | 2835 | 2840 | 2820 | 2489 |
| 478 | 20240619 | 113000 | 206036255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 479 | 20240619 | 112900 | 206036255 | 2840 | 2830 | 2840 | 2830 | 295 |
| 480 | 20240619 | 112800 | 205200455 | 2840 | 2840 | 2840 | 2840 | 0 |
| 481 | 20240619 | 112700 | 205200455 | 2840 | 2840 | 2840 | 2840 | 0 |
| 482 | 20240619 | 112600 | 205200455 | 2840 | 2840 | 2840 | 2840 | 10 |
| 483 | 20240619 | 112500 | 205172055 | 2840 | 2840 | 2840 | 2840 | 1 |
| 484 | 20240619 | 112400 | 205169215 | 2840 | 2840 | 2840 | 2840 | 1 |
| 485 | 20240619 | 112300 | 205166375 | 2825 | 2825 | 2825 | 2825 | 150 |
| 486 | 20240619 | 112200 | 204742625 | 2825 | 2825 | 2825 | 2825 | 0 |
| 487 | 20240619 | 112100 | 204742625 | 2825 | 2825 | 2825 | 2825 | 80 |
| 488 | 20240619 | 112000 | 204516625 | 2845 | 2845 | 2845 | 2845 | 36 |
| 489 | 20240619 | 111900 | 204414205 | 2845 | 2840 | 2845 | 2840 | 106 |
| 490 | 20240619 | 111800 | 204112660 | 2810 | 2840 | 2840 | 2810 | 17010 |
| 491 | 20240619 | 111700 | 156106400 | 2840 | 2840 | 2840 | 2840 | 3 |
| 492 | 20240619 | 111600 | 156097880 | 2845 | 2845 | 2845 | 2845 | 0 |
| 493 | 20240619 | 111500 | 156097880 | 2845 | 2845 | 2845 | 2845 | 1 |
| 494 | 20240619 | 111400 | 156095035 | 2845 | 2845 | 2845 | 2845 | 1 |
| 495 | 20240619 | 111300 | 156092190 | 2840 | 2840 | 2840 | 2840 | 60 |
| 496 | 20240619 | 111200 | 155921790 | 2840 | 2845 | 2845 | 2840 | 1051 |
| 497 | 20240619 | 111100 | 152933120 | 2845 | 2845 | 2845 | 2845 | 373 |
| 498 | 20240619 | 111000 | 151871935 | 2840 | 2840 | 2840 | 2840 | 0 |
| 499 | 20240619 | 110900 | 151871935 | 2840 | 2845 | 2845 | 2840 | 20 |
| 500 | 20240619 | 110800 | 151815085 | 2845 | 2845 | 2845 | 2845 | 0 |
| 501 | 20240619 | 110700 | 151815085 | 2845 | 2845 | 2845 | 2845 | 41 |
| 502 | 20240619 | 110600 | 151698440 | 2845 | 2830 | 2845 | 2830 | 3 |
| 503 | 20240619 | 110500 | 151689935 | 2845 | 2845 | 2845 | 2845 | 1 |
| 504 | 20240619 | 110400 | 151687090 | 2845 | 2845 | 2845 | 2845 | 0 |
| 505 | 20240619 | 110300 | 151687090 | 2845 | 2845 | 2845 | 2845 | 0 |
| 506 | 20240619 | 110200 | 151687090 | 2845 | 2845 | 2845 | 2845 | 0 |
| 507 | 20240619 | 110100 | 151687090 | 2845 | 2845 | 2845 | 2845 | 0 |
| 508 | 20240619 | 110000 | 151687090 | 2845 | 2825 | 2845 | 2825 | 71 |
| 509 | 20240619 | 105900 | 151485695 | 2825 | 2830 | 2830 | 2825 | 500 |
| 510 | 20240619 | 105800 | 150073080 | 2830 | 2845 | 2845 | 2830 | 1103 |
| 511 | 20240619 | 105700 | 146951545 | 2845 | 2830 | 2845 | 2830 | 1001 |
| 512 | 20240619 | 105600 | 144118700 | 2830 | 2830 | 2850 | 2830 | 1928 |
| 513 | 20240619 | 105500 | 138662440 | 2830 | 2830 | 2830 | 2830 | 5625 |
| 514 | 20240619 | 105400 | 122743690 | 2850 | 2830 | 2850 | 2830 | 4399 |
| 515 | 20240619 | 105300 | 110294500 | 2830 | 2830 | 2830 | 2830 | 14 |
| 516 | 20240619 | 105200 | 110254880 | 2835 | 2845 | 2850 | 2830 | 6158 |
| 517 | 20240619 | 105100 | 92809365 | 2845 | 2845 | 2850 | 2845 | 133 |
| 518 | 20240619 | 105000 | 92430500 | 2845 | 2845 | 2845 | 2845 | 20 |
| 519 | 20240619 | 104900 | 92373600 | 2845 | 2845 | 2845 | 2845 | 5 |
| 520 | 20240619 | 104800 | 92359375 | 2840 | 2840 | 2840 | 2840 | 0 |
| 521 | 20240619 | 104700 | 92359375 | 2840 | 2840 | 2840 | 2840 | 0 |
| 522 | 20240619 | 104600 | 92359375 | 2840 | 2840 | 2840 | 2840 | 0 |
| 523 | 20240619 | 104500 | 92359375 | 2840 | 2835 | 2840 | 2835 | 42 |
| 524 | 20240619 | 104400 | 92240125 | 2835 | 2835 | 2835 | 2835 | 0 |
| 525 | 20240619 | 104300 | 92240125 | 2835 | 2835 | 2835 | 2835 | 0 |
| 526 | 20240619 | 104200 | 92240125 | 2835 | 2835 | 2835 | 2835 | 0 |
| 527 | 20240619 | 104100 | 92240125 | 2835 | 2835 | 2835 | 2835 | 2 |
| 528 | 20240619 | 104000 | 92234455 | 2840 | 2840 | 2840 | 2840 | 10 |
| 529 | 20240619 | 103900 | 92206055 | 2840 | 2840 | 2840 | 2840 | 1 |
| 530 | 20240619 | 103800 | 92203215 | 2840 | 2840 | 2840 | 2840 | 0 |
| 531 | 20240619 | 103700 | 92203215 | 2840 | 2840 | 2840 | 2840 | 0 |
| 532 | 20240619 | 103600 | 92203215 | 2840 | 2840 | 2840 | 2840 | 119 |
| 533 | 20240619 | 103500 | 91865255 | 2840 | 2840 | 2840 | 2840 | 700 |
| 534 | 20240619 | 103400 | 89877255 | 2845 | 2840 | 2845 | 2840 | 219 |
| 535 | 20240619 | 103300 | 89255290 | 2840 | 2840 | 2840 | 2840 | 0 |
| 536 | 20240619 | 103200 | 89255290 | 2840 | 2830 | 2840 | 2825 | 1001 |
| 537 | 20240619 | 103100 | 86426365 | 2830 | 2835 | 2835 | 2830 | 1500 |
| 538 | 20240619 | 103000 | 82180620 | 2835 | 2835 | 2835 | 2835 | 69 |
| 539 | 20240619 | 102900 | 81985005 | 2845 | 2845 | 2845 | 2845 | 0 |
| 540 | 20240619 | 102800 | 81985005 | 2845 | 2845 | 2845 | 2845 | 0 |
| 541 | 20240619 | 102700 | 81985005 | 2845 | 2845 | 2845 | 2845 | 0 |
| 542 | 20240619 | 102600 | 81985005 | 2845 | 2845 | 2845 | 2845 | 0 |
| 543 | 20240619 | 102500 | 81985005 | 2845 | 2845 | 2845 | 2845 | 0 |
| 544 | 20240619 | 102400 | 81985005 | 2845 | 2845 | 2845 | 2845 | 0 |
| 545 | 20240619 | 102300 | 81985005 | 2845 | 2845 | 2845 | 2845 | 1 |
| 546 | 20240619 | 102200 | 81982160 | 2835 | 2835 | 2855 | 2835 | 31 |
| 547 | 20240619 | 102100 | 81894255 | 2855 | 2855 | 2855 | 2855 | 0 |
| 548 | 20240619 | 102000 | 81894255 | 2855 | 2855 | 2855 | 2855 | 1 |
| 549 | 20240619 | 101900 | 81891400 | 2835 | 2840 | 2840 | 2835 | 100 |
| 550 | 20240619 | 101800 | 81607890 | 2855 | 2855 | 2855 | 2855 | 0 |
| 551 | 20240619 | 101700 | 81607890 | 2855 | 2855 | 2855 | 2855 | 82 |
| 552 | 20240619 | 101600 | 81373780 | 2855 | 2855 | 2855 | 2855 | 75 |
| 553 | 20240619 | 101500 | 81159655 | 2835 | 2845 | 2845 | 2835 | 529 |
| 554 | 20240619 | 101400 | 79657000 | 2855 | 2855 | 2855 | 2855 | 0 |
| 555 | 20240619 | 101300 | 79657000 | 2855 | 2850 | 2855 | 2850 | 127 |
| 556 | 20240619 | 101200 | 79295045 | 2855 | 2855 | 2855 | 2855 | 11 |
| 557 | 20240619 | 101100 | 79263640 | 2840 | 2855 | 2855 | 2840 | 150 |
| 558 | 20240619 | 101000 | 78836260 | 2855 | 2850 | 2855 | 2850 | 2 |
| 559 | 20240619 | 100900 | 78830555 | 2855 | 2855 | 2855 | 2855 | 0 |
| 560 | 20240619 | 100800 | 78830555 | 2855 | 2855 | 2855 | 2855 | 0 |
| 561 | 20240619 | 100700 | 78830555 | 2855 | 2855 | 2855 | 2855 | 0 |
| 562 | 20240619 | 100600 | 78830555 | 2855 | 2855 | 2855 | 2855 | 28 |
| 563 | 20240619 | 100500 | 78750615 | 2855 | 2855 | 2855 | 2855 | 81 |
| 564 | 20240619 | 100400 | 78519360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 565 | 20240619 | 100300 | 78519360 | 2855 | 2850 | 2855 | 2850 | 1033 |
| 566 | 20240619 | 100200 | 75575150 | 2850 | 2850 | 2850 | 2850 | 15 |
| 567 | 20240619 | 100100 | 75532400 | 2850 | 2845 | 2850 | 2845 | 502 |
| 568 | 20240619 | 100000 | 74104200 | 2850 | 2850 | 2850 | 2850 | 48 |
| 569 | 20240619 | 095900 | 73967400 | 2855 | 2855 | 2855 | 2855 | 6 |
| 570 | 20240619 | 095800 | 73950270 | 2855 | 2855 | 2855 | 2855 | 2 |
| 571 | 20240619 | 095700 | 73944560 | 2855 | 2850 | 2855 | 2850 | 1001 |
| 572 | 20240619 | 095600 | 71091705 | 2855 | 2850 | 2855 | 2850 | 886 |
| 573 | 20240619 | 095500 | 68566600 | 2855 | 2855 | 2855 | 2855 | 2 |
| 574 | 20240619 | 095400 | 68560890 | 2850 | 2850 | 2850 | 2850 | 101 |
| 575 | 20240619 | 095300 | 68273040 | 2850 | 2850 | 2850 | 2850 | 100 |
| 576 | 20240619 | 095200 | 67988040 | 2850 | 2850 | 2850 | 2850 | 31 |
| 577 | 20240619 | 095100 | 67899690 | 2850 | 2850 | 2850 | 2850 | 200 |
| 578 | 20240619 | 095000 | 67329690 | 2850 | 2850 | 2850 | 2850 | 100 |
| 579 | 20240619 | 094900 | 67044690 | 2850 | 2850 | 2850 | 2850 | 106 |
| 580 | 20240619 | 094800 | 66742590 | 2850 | 2850 | 2850 | 2850 | 15 |
| 581 | 20240619 | 094700 | 66699840 | 2850 | 2850 | 2850 | 2850 | 10 |
| 582 | 20240619 | 094600 | 66671340 | 2850 | 2850 | 2850 | 2850 | 2 |
| 583 | 20240619 | 094500 | 66665640 | 2850 | 2850 | 2850 | 2850 | 20 |
| 584 | 20240619 | 094400 | 66608640 | 2850 | 2850 | 2850 | 2850 | 202 |
| 585 | 20240619 | 094300 | 66032940 | 2850 | 2850 | 2850 | 2850 | 80 |
| 586 | 20240619 | 094200 | 65804940 | 2850 | 2850 | 2850 | 2850 | 1 |
| 587 | 20240619 | 094100 | 65802090 | 2850 | 2850 | 2850 | 2850 | 10 |
| 588 | 20240619 | 094000 | 65773590 | 2850 | 2850 | 2850 | 2850 | 0 |
| 589 | 20240619 | 093900 | 65773590 | 2850 | 2850 | 2850 | 2850 | 1 |
| 590 | 20240619 | 093800 | 65770740 | 2850 | 2850 | 2850 | 2850 | 5 |
| 591 | 20240619 | 093700 | 65756490 | 2850 | 2855 | 2855 | 2850 | 3 |
| 592 | 20240619 | 093600 | 65747930 | 2850 | 2840 | 2855 | 2830 | 3514 |
| 593 | 20240619 | 093500 | 55781710 | 2840 | 2840 | 2840 | 2840 | 502 |
| 594 | 20240619 | 093400 | 54356030 | 2840 | 2840 | 2840 | 2835 | 3340 |
| 595 | 20240619 | 093300 | 44876615 | 2840 | 2850 | 2850 | 2840 | 448 |
| 596 | 20240619 | 093200 | 43601380 | 2860 | 2860 | 2860 | 2860 | 13 |
| 597 | 20240619 | 093100 | 43564200 | 2860 | 2860 | 2860 | 2860 | 2 |
| 598 | 20240619 | 093000 | 43558480 | 2860 | 2860 | 2860 | 2860 | 0 |
| 599 | 20240619 | 092900 | 43558480 | 2860 | 2860 | 2860 | 2860 | 4 |
| 600 | 20240619 | 092800 | 43547040 | 2860 | 2860 | 2860 | 2860 | 2 |
| 601 | 20240619 | 092700 | 43541320 | 2860 | 2860 | 2860 | 2860 | 0 |
| 602 | 20240619 | 092600 | 43541320 | 2860 | 2860 | 2860 | 2860 | 1 |
| 603 | 20240619 | 092500 | 43538460 | 2855 | 2855 | 2855 | 2855 | 51 |
| 604 | 20240619 | 092400 | 43392855 | 2860 | 2850 | 2860 | 2850 | 171 |
| 605 | 20240619 | 092300 | 42905410 | 2860 | 2855 | 2860 | 2850 | 830 |
| 606 | 20240619 | 092200 | 40539545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 607 | 20240619 | 092100 | 40539545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 608 | 20240619 | 092000 | 40539545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 609 | 20240619 | 091900 | 40539545 | 2860 | 2860 | 2860 | 2855 | 1099 |
| 610 | 20240619 | 091800 | 37400845 | 2860 | 2855 | 2895 | 2855 | 2167 |
| 611 | 20240619 | 091700 | 31172190 | 2855 | 2850 | 2855 | 2850 | 20 |
| 612 | 20240619 | 091600 | 31115180 | 2855 | 2850 | 2855 | 2850 | 4 |
| 613 | 20240619 | 091500 | 31103765 | 2860 | 2855 | 2860 | 2855 | 51 |
| 614 | 20240619 | 091400 | 30958155 | 2855 | 2855 | 2855 | 2855 | 98 |
| 615 | 20240619 | 091300 | 30678365 | 2845 | 2845 | 2845 | 2845 | 50 |
| 616 | 20240619 | 091200 | 30536115 | 2845 | 2845 | 2845 | 2845 | 1116 |
| 617 | 20240619 | 091100 | 27361095 | 2845 | 2845 | 2845 | 2845 | 380 |
| 618 | 20240619 | 091000 | 26279995 | 2845 | 2835 | 2845 | 2835 | 1202 |
| 619 | 20240619 | 090900 | 22868235 | 2840 | 2840 | 2840 | 2840 | 133 |
| 620 | 20240619 | 090800 | 22490515 | 2845 | 2835 | 2845 | 2835 | 704 |
| 621 | 20240619 | 090700 | 20494665 | 2835 | 2840 | 2840 | 2835 | 266 |
| 622 | 20240619 | 090600 | 19740400 | 2845 | 2845 | 2845 | 2845 | 0 |
| 623 | 20240619 | 090500 | 19740400 | 2845 | 2845 | 2845 | 2845 | 10 |
| 624 | 20240619 | 090400 | 19711950 | 2835 | 2835 | 2835 | 2835 | 6 |
| 625 | 20240619 | 090300 | 19694940 | 2835 | 2830 | 2845 | 2830 | 377 |
| 626 | 20240619 | 090200 | 18626145 | 2820 | 2830 | 2835 | 2820 | 1274 |
| 627 | 20240619 | 090100 | 15023690 | 2825 | 2840 | 2840 | 2825 | 1401 |
| 628 | 20240619 | 090000 | 11062920 | 2840 | 2865 | 2865 | 2840 | 3872 |