31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 193200 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 17089 |
| 3 | 20240614 | 193100 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 4 | 20240614 | 193000 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 5 | 20240614 | 192900 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 6 | 20240614 | 192800 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 7 | 20240614 | 192700 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 8 | 20240614 | 192600 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 9 | 20240614 | 192500 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 10 | 20240614 | 192400 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 11 | 20240614 | 192300 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 12 | 20240614 | 192200 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 13 | 20240614 | 192100 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 14 | 20240614 | 192000 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 15 | 20240614 | 191900 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 16 | 20240614 | 191800 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 17 | 20240614 | 191700 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 18 | 20240614 | 191600 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 19 | 20240614 | 191500 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 20 | 20240614 | 191400 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 21 | 20240614 | 191300 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 22 | 20240614 | 191200 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 23 | 20240614 | 191100 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 24 | 20240614 | 191000 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 25 | 20240614 | 190900 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 26 | 20240614 | 190800 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 27 | 20240614 | 190700 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 28 | 20240614 | 190600 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 29 | 20240614 | 190500 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 30 | 20240614 | 190400 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 31 | 20240614 | 190300 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 32 | 20240614 | 190200 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 17089 |
| 33 | 20240614 | 190100 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 34 | 20240614 | 190000 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 35 | 20240614 | 185900 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 36 | 20240614 | 185800 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 37 | 20240614 | 185700 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 38 | 20240614 | 185600 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 39 | 20240614 | 185500 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 40 | 20240614 | 185400 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 41 | 20240614 | 185300 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 42 | 20240614 | 185200 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 43 | 20240614 | 185100 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 44 | 20240614 | 185000 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 45 | 20240614 | 184900 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 46 | 20240614 | 184800 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 47 | 20240614 | 184700 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 48 | 20240614 | 184600 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 49 | 20240614 | 184500 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 50 | 20240614 | 184400 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 51 | 20240614 | 184300 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 52 | 20240614 | 184200 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 53 | 20240614 | 184100 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 54 | 20240614 | 184000 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 55 | 20240614 | 183900 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 56 | 20240614 | 183800 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 57 | 20240614 | 183700 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 58 | 20240614 | 183600 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 59 | 20240614 | 183500 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 60 | 20240614 | 183400 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 61 | 20240614 | 183300 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 62 | 20240614 | 183200 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 17089 |
| 63 | 20240614 | 183100 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 64 | 20240614 | 183000 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 65 | 20240614 | 182900 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 66 | 20240614 | 182800 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 67 | 20240614 | 182700 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 68 | 20240614 | 182600 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 69 | 20240614 | 182500 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 70 | 20240614 | 182400 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 71 | 20240614 | 182300 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 72 | 20240614 | 182200 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 73 | 20240614 | 182100 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 74 | 20240614 | 182000 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 75 | 20240614 | 181900 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 76 | 20240614 | 181800 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 77 | 20240614 | 181700 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 78 | 20240614 | 181600 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 79 | 20240614 | 181500 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 80 | 20240614 | 181400 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 81 | 20240614 | 181300 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 82 | 20240614 | 181200 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 83 | 20240614 | 181100 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 84 | 20240614 | 181000 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 85 | 20240614 | 180900 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 86 | 20240614 | 180800 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 87 | 20240614 | 180700 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 88 | 20240614 | 180600 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 89 | 20240614 | 180500 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 90 | 20240614 | 180400 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 91 | 20240614 | 180300 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 92 | 20240614 | 180200 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 17089 |
| 93 | 20240614 | 180100 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 94 | 20240614 | 180000 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 95 | 20240614 | 175900 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 96 | 20240614 | 175800 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 97 | 20240614 | 175700 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 98 | 20240614 | 175600 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 99 | 20240614 | 175500 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 100 | 20240614 | 175400 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 101 | 20240614 | 175300 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 102 | 20240614 | 175200 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 103 | 20240614 | 175100 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 104 | 20240614 | 175000 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 105 | 20240614 | 174900 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 106 | 20240614 | 174800 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 107 | 20240614 | 174700 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 108 | 20240614 | 174600 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 109 | 20240614 | 174500 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 110 | 20240614 | 174400 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 111 | 20240614 | 174300 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 112 | 20240614 | 174200 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 113 | 20240614 | 174100 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 114 | 20240614 | 174000 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 115 | 20240614 | 173900 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 116 | 20240614 | 173800 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 117 | 20240614 | 173700 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 118 | 20240614 | 173600 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 119 | 20240614 | 173500 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 120 | 20240614 | 173400 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 121 | 20240614 | 173300 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 122 | 20240614 | 173200 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 17089 |
| 123 | 20240614 | 173100 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 124 | 20240614 | 173000 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 125 | 20240614 | 172900 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 126 | 20240614 | 172800 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 127 | 20240614 | 172700 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 128 | 20240614 | 172600 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 129 | 20240614 | 172500 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 130 | 20240614 | 172400 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 131 | 20240614 | 172300 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 132 | 20240614 | 172200 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 133 | 20240614 | 172100 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 134 | 20240614 | 172000 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 135 | 20240614 | 171900 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 136 | 20240614 | 171800 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 137 | 20240614 | 171700 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 138 | 20240614 | 171600 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 139 | 20240614 | 171500 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 140 | 20240614 | 171400 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 141 | 20240614 | 171300 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 142 | 20240614 | 171200 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 143 | 20240614 | 171100 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 144 | 20240614 | 171000 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 145 | 20240614 | 170900 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 146 | 20240614 | 170800 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 147 | 20240614 | 170700 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 148 | 20240614 | 170600 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 149 | 20240614 | 170500 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 150 | 20240614 | 170400 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 151 | 20240614 | 170300 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 152 | 20240614 | 170200 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 17089 |
| 153 | 20240614 | 170100 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 154 | 20240614 | 170000 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 155 | 20240614 | 165900 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 156 | 20240614 | 165800 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 157 | 20240614 | 165700 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 158 | 20240614 | 165600 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 159 | 20240614 | 165500 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 160 | 20240614 | 165400 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 161 | 20240614 | 165300 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 162 | 20240614 | 165200 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 163 | 20240614 | 165100 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 164 | 20240614 | 165000 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 165 | 20240614 | 164900 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 166 | 20240614 | 164800 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 167 | 20240614 | 164700 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 168 | 20240614 | 164600 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 169 | 20240614 | 164500 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 170 | 20240614 | 164400 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 171 | 20240614 | 164300 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 172 | 20240614 | 164200 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 173 | 20240614 | 164100 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 174 | 20240614 | 164000 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 175 | 20240614 | 163900 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 176 | 20240614 | 163800 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 177 | 20240614 | 163700 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 178 | 20240614 | 163600 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 179 | 20240614 | 163500 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 180 | 20240614 | 163400 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 181 | 20240614 | 163300 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 182 | 20240614 | 163200 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 17089 |
| 183 | 20240614 | 163100 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 184 | 20240614 | 163000 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 185 | 20240614 | 162900 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 186 | 20240614 | 162800 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 187 | 20240614 | 162700 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 188 | 20240614 | 162600 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 189 | 20240614 | 162500 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 190 | 20240614 | 162400 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 191 | 20240614 | 162300 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 192 | 20240614 | 162200 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 193 | 20240614 | 162100 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 194 | 20240614 | 162000 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 195 | 20240614 | 161900 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 196 | 20240614 | 161800 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 197 | 20240614 | 161700 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 198 | 20240614 | 161600 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 199 | 20240614 | 161500 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 200 | 20240614 | 161400 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 201 | 20240614 | 161300 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 202 | 20240614 | 161200 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 203 | 20240614 | 161100 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 204 | 20240614 | 161000 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 205 | 20240614 | 160900 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 206 | 20240614 | 160800 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 207 | 20240614 | 160700 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 208 | 20240614 | 160600 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 209 | 20240614 | 160500 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 210 | 20240614 | 160400 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 211 | 20240614 | 160300 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 212 | 20240614 | 160200 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 17089 |
| 213 | 20240614 | 160100 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 214 | 20240614 | 160000 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 215 | 20240614 | 155900 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 216 | 20240614 | 155800 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 217 | 20240614 | 155700 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 218 | 20240614 | 155600 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 219 | 20240614 | 155500 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 220 | 20240614 | 155400 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 221 | 20240614 | 155300 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 222 | 20240614 | 155200 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 223 | 20240614 | 155100 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 224 | 20240614 | 155000 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 225 | 20240614 | 154900 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 226 | 20240614 | 154800 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 227 | 20240614 | 154700 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 228 | 20240614 | 154600 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 229 | 20240614 | 154500 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 230 | 20240614 | 154400 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 231 | 20240614 | 154300 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 232 | 20240614 | 154200 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 233 | 20240614 | 154100 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 234 | 20240614 | 154000 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 235 | 20240614 | 153900 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 236 | 20240614 | 153800 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 237 | 20240614 | 153700 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 238 | 20240614 | 153600 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 239 | 20240614 | 153500 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 240 | 20240614 | 153400 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 241 | 20240614 | 153300 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 242 | 20240614 | 153200 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 17089 |
| 243 | 20240614 | 153100 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 0 |
| 244 | 20240614 | 153000 | 1769917660 | 2620 | 2620 | 2620 | 2620 | 17089 |
| 245 | 20240614 | 152900 | 1725144480 | 2630 | 2630 | 2630 | 2630 | 0 |
| 246 | 20240614 | 152800 | 1725144480 | 2630 | 2630 | 2630 | 2630 | 0 |
| 247 | 20240614 | 152700 | 1725144480 | 2630 | 2630 | 2630 | 2630 | 0 |
| 248 | 20240614 | 152600 | 1725144480 | 2630 | 2630 | 2630 | 2630 | 0 |
| 249 | 20240614 | 152500 | 1725144480 | 2630 | 2630 | 2630 | 2630 | 0 |
| 250 | 20240614 | 152400 | 1725144480 | 2630 | 2630 | 2630 | 2630 | 0 |
| 251 | 20240614 | 152300 | 1725144480 | 2630 | 2630 | 2630 | 2630 | 0 |
| 252 | 20240614 | 152200 | 1725144480 | 2630 | 2630 | 2630 | 2630 | 0 |
| 253 | 20240614 | 152100 | 1725144480 | 2630 | 2630 | 2630 | 2630 | 0 |
| 254 | 20240614 | 152000 | 1725144480 | 2630 | 2630 | 2630 | 2630 | 0 |
| 255 | 20240614 | 151900 | 1725144480 | 2630 | 2635 | 2640 | 2620 | 2706 |
| 256 | 20240614 | 151800 | 1718049085 | 2640 | 2630 | 2640 | 2615 | 14323 |
| 257 | 20240614 | 151700 | 1680466120 | 2635 | 2630 | 2635 | 2630 | 249 |
| 258 | 20240614 | 151600 | 1679811240 | 2630 | 2630 | 2630 | 2630 | 0 |
| 259 | 20240614 | 151500 | 1679811240 | 2630 | 2630 | 2630 | 2630 | 120 |
| 260 | 20240614 | 151400 | 1679495640 | 2630 | 2630 | 2630 | 2630 | 1 |
| 261 | 20240614 | 151300 | 1679493010 | 2630 | 2630 | 2630 | 2630 | 1427 |
| 262 | 20240614 | 151200 | 1675740000 | 2630 | 2640 | 2640 | 2630 | 164 |
| 263 | 20240614 | 151100 | 1675308290 | 2630 | 2640 | 2640 | 2630 | 2 |
| 264 | 20240614 | 151000 | 1675303020 | 2630 | 2630 | 2630 | 2630 | 2940 |
| 265 | 20240614 | 150900 | 1667570820 | 2630 | 2635 | 2635 | 2630 | 2154 |
| 266 | 20240614 | 150800 | 1661897715 | 2640 | 2635 | 2640 | 2635 | 74 |
| 267 | 20240614 | 150700 | 1661702555 | 2645 | 2640 | 2645 | 2635 | 2042 |
| 268 | 20240614 | 150600 | 1656316655 | 2635 | 2635 | 2635 | 2635 | 225 |
| 269 | 20240614 | 150500 | 1655723780 | 2640 | 2640 | 2640 | 2635 | 1378 |
| 270 | 20240614 | 150400 | 1652088360 | 2635 | 2635 | 2635 | 2635 | 301 |
| 271 | 20240614 | 150300 | 1651295225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 272 | 20240614 | 150200 | 1651295225 | 2635 | 2640 | 2640 | 2635 | 215 |
| 273 | 20240614 | 150100 | 1650728650 | 2640 | 2635 | 2640 | 2635 | 152 |
| 274 | 20240614 | 150000 | 1650328120 | 2640 | 2635 | 2640 | 2635 | 232 |
| 275 | 20240614 | 145900 | 1649715825 | 2640 | 2640 | 2640 | 2640 | 174 |
| 276 | 20240614 | 145800 | 1649256465 | 2640 | 2640 | 2640 | 2640 | 0 |
| 277 | 20240614 | 145700 | 1649256465 | 2640 | 2635 | 2640 | 2635 | 200 |
| 278 | 20240614 | 145600 | 1648728965 | 2645 | 2640 | 2645 | 2640 | 694 |
| 279 | 20240614 | 145500 | 1646893870 | 2645 | 2645 | 2645 | 2645 | 3549 |
| 280 | 20240614 | 145400 | 1637506765 | 2645 | 2645 | 2645 | 2645 | 17 |
| 281 | 20240614 | 145300 | 1637461800 | 2650 | 2640 | 2650 | 2640 | 710 |
| 282 | 20240614 | 145200 | 1635587305 | 2650 | 2635 | 2650 | 2635 | 480 |
| 283 | 20240614 | 145100 | 1634317725 | 2645 | 2640 | 2645 | 2640 | 4 |
| 284 | 20240614 | 145000 | 1634307160 | 2645 | 2635 | 2645 | 2630 | 1224 |
| 285 | 20240614 | 144900 | 1631076645 | 2650 | 2640 | 2650 | 2640 | 218 |
| 286 | 20240614 | 144800 | 1630498990 | 2630 | 2635 | 2635 | 2630 | 9223 |
| 287 | 20240614 | 144700 | 1606218030 | 2650 | 2650 | 2650 | 2650 | 0 |
| 288 | 20240614 | 144600 | 1606218030 | 2650 | 2650 | 2650 | 2650 | 100 |
| 289 | 20240614 | 144500 | 1605953030 | 2650 | 2650 | 2650 | 2650 | 13 |
| 290 | 20240614 | 144400 | 1605918580 | 2640 | 2650 | 2650 | 2635 | 301 |
| 291 | 20240614 | 144300 | 1605124910 | 2650 | 2650 | 2650 | 2650 | 15 |
| 292 | 20240614 | 144200 | 1605085160 | 2635 | 2635 | 2635 | 2635 | 114 |
| 293 | 20240614 | 144100 | 1604784770 | 2650 | 2650 | 2650 | 2650 | 20 |
| 294 | 20240614 | 144000 | 1604731770 | 2650 | 2650 | 2655 | 2635 | 744 |
| 295 | 20240614 | 143900 | 1602763475 | 2650 | 2645 | 2650 | 2640 | 1385 |
| 296 | 20240614 | 143800 | 1599106555 | 2655 | 2655 | 2655 | 2655 | 0 |
| 297 | 20240614 | 143700 | 1599106555 | 2655 | 2655 | 2655 | 2655 | 0 |
| 298 | 20240614 | 143600 | 1599106555 | 2655 | 2650 | 2655 | 2650 | 11 |
| 299 | 20240614 | 143500 | 1599077355 | 2645 | 2645 | 2645 | 2645 | 250 |
| 300 | 20240614 | 143400 | 1598416105 | 2645 | 2645 | 2645 | 2645 | 1151 |
| 301 | 20240614 | 143300 | 1595371710 | 2655 | 2650 | 2655 | 2645 | 1064 |
| 302 | 20240614 | 143200 | 1592555055 | 2650 | 2650 | 2650 | 2650 | 0 |
| 303 | 20240614 | 143100 | 1592555055 | 2650 | 2650 | 2650 | 2650 | 1 |
| 304 | 20240614 | 143000 | 1592552405 | 2650 | 2650 | 2650 | 2650 | 0 |
| 305 | 20240614 | 142900 | 1592552405 | 2650 | 2650 | 2650 | 2650 | 0 |
| 306 | 20240614 | 142800 | 1592552405 | 2650 | 2645 | 2650 | 2645 | 1519 |
| 307 | 20240614 | 142700 | 1588534590 | 2640 | 2640 | 2640 | 2640 | 300 |
| 308 | 20240614 | 142600 | 1587742590 | 2635 | 2645 | 2645 | 2635 | 11292 |
| 309 | 20240614 | 142500 | 1557952015 | 2645 | 2645 | 2645 | 2645 | 731 |
| 310 | 20240614 | 142400 | 1556018520 | 2645 | 2645 | 2645 | 2645 | 70 |
| 311 | 20240614 | 142300 | 1555833370 | 2655 | 2655 | 2655 | 2645 | 1280 |
| 312 | 20240614 | 142200 | 1552444970 | 2660 | 2660 | 2660 | 2660 | 0 |
| 313 | 20240614 | 142100 | 1552444970 | 2660 | 2655 | 2660 | 2645 | 4405 |
| 314 | 20240614 | 142000 | 1540783705 | 2655 | 2655 | 2655 | 2655 | 100 |
| 315 | 20240614 | 141900 | 1540518205 | 2660 | 2660 | 2660 | 2660 | 365 |
| 316 | 20240614 | 141800 | 1539547305 | 2660 | 2660 | 2660 | 2660 | 0 |
| 317 | 20240614 | 141700 | 1539547305 | 2660 | 2660 | 2660 | 2660 | 0 |
| 318 | 20240614 | 141600 | 1539547305 | 2660 | 2665 | 2665 | 2660 | 83 |
| 319 | 20240614 | 141500 | 1539326475 | 2660 | 2660 | 2660 | 2660 | 640 |
| 320 | 20240614 | 141400 | 1537624075 | 2655 | 2655 | 2655 | 2655 | 812 |
| 321 | 20240614 | 141300 | 1535468215 | 2655 | 2655 | 2655 | 2650 | 541 |
| 322 | 20240614 | 141200 | 1534031865 | 2645 | 2655 | 2655 | 2645 | 492 |
| 323 | 20240614 | 141100 | 1532726725 | 2650 | 2650 | 2650 | 2645 | 128 |
| 324 | 20240614 | 141000 | 1532387550 | 2645 | 2645 | 2645 | 2645 | 2076 |
| 325 | 20240614 | 140900 | 1526896530 | 2650 | 2655 | 2660 | 2640 | 10584 |
| 326 | 20240614 | 140800 | 1498910675 | 2655 | 2660 | 2660 | 2655 | 3591 |
| 327 | 20240614 | 140700 | 1489364555 | 2660 | 2660 | 2660 | 2660 | 0 |
| 328 | 20240614 | 140600 | 1489364555 | 2660 | 2660 | 2660 | 2660 | 1 |
| 329 | 20240614 | 140500 | 1489361895 | 2660 | 2665 | 2665 | 2660 | 6 |
| 330 | 20240614 | 140400 | 1489345910 | 2665 | 2660 | 2665 | 2660 | 102 |
| 331 | 20240614 | 140300 | 1489074570 | 2665 | 2665 | 2665 | 2660 | 8760 |
| 332 | 20240614 | 140200 | 1465765350 | 2665 | 2670 | 2670 | 2665 | 15 |
| 333 | 20240614 | 140100 | 1465725325 | 2665 | 2665 | 2670 | 2665 | 827 |
| 334 | 20240614 | 140000 | 1463520285 | 2670 | 2670 | 2670 | 2670 | 10 |
| 335 | 20240614 | 135900 | 1463493585 | 2665 | 2670 | 2670 | 2665 | 2000 |
| 336 | 20240614 | 135800 | 1458159955 | 2670 | 2670 | 2670 | 2670 | 752 |
| 337 | 20240614 | 135700 | 1456152115 | 2670 | 2670 | 2670 | 2670 | 387 |
| 338 | 20240614 | 135600 | 1455118825 | 2675 | 2675 | 2675 | 2675 | 0 |
| 339 | 20240614 | 135500 | 1455118825 | 2675 | 2675 | 2675 | 2675 | 0 |
| 340 | 20240614 | 135400 | 1455118825 | 2675 | 2670 | 2675 | 2670 | 1380 |
| 341 | 20240614 | 135300 | 1451429830 | 2675 | 2675 | 2675 | 2675 | 1165 |
| 342 | 20240614 | 135200 | 1448313455 | 2675 | 2675 | 2675 | 2675 | 5 |
| 343 | 20240614 | 135100 | 1448300080 | 2665 | 2670 | 2670 | 2665 | 500 |
| 344 | 20240614 | 135000 | 1446967525 | 2665 | 2665 | 2665 | 2665 | 272 |
| 345 | 20240614 | 134900 | 1446242645 | 2670 | 2670 | 2670 | 2665 | 627 |
| 346 | 20240614 | 134800 | 1444568605 | 2670 | 2670 | 2670 | 2670 | 2612 |
| 347 | 20240614 | 134700 | 1437594565 | 2670 | 2670 | 2670 | 2670 | 1111 |
| 348 | 20240614 | 134600 | 1434628195 | 2675 | 2675 | 2675 | 2675 | 496 |
| 349 | 20240614 | 134500 | 1433301395 | 2675 | 2670 | 2680 | 2670 | 955 |
| 350 | 20240614 | 134400 | 1430745270 | 2675 | 2680 | 2680 | 2675 | 11 |
| 351 | 20240614 | 134300 | 1430715840 | 2670 | 2680 | 2680 | 2670 | 4335 |
| 352 | 20240614 | 134200 | 1419124555 | 2675 | 2675 | 2675 | 2675 | 18 |
| 353 | 20240614 | 134100 | 1419076405 | 2685 | 2685 | 2685 | 2680 | 2942 |
| 354 | 20240614 | 134000 | 1411187135 | 2680 | 2680 | 2680 | 2680 | 2694 |
| 355 | 20240614 | 133900 | 1403967215 | 2675 | 2675 | 2680 | 2675 | 2554 |
| 356 | 20240614 | 133800 | 1397132360 | 2675 | 2680 | 2680 | 2675 | 2570 |
| 357 | 20240614 | 133700 | 1390252510 | 2680 | 2675 | 2685 | 2675 | 4381 |
| 358 | 20240614 | 133600 | 1378516655 | 2675 | 2670 | 2685 | 2670 | 4946 |
| 359 | 20240614 | 133500 | 1365263025 | 2670 | 2675 | 2680 | 2670 | 8325 |
| 360 | 20240614 | 133400 | 1342971005 | 2675 | 2680 | 2680 | 2660 | 1891 |
| 361 | 20240614 | 133300 | 1337927050 | 2670 | 2675 | 2680 | 2670 | 588 |
| 362 | 20240614 | 133200 | 1336356280 | 2680 | 2675 | 2680 | 2675 | 22 |
| 363 | 20240614 | 133100 | 1336297325 | 2675 | 2675 | 2680 | 2675 | 3323 |
| 364 | 20240614 | 133000 | 1327408215 | 2680 | 2680 | 2680 | 2680 | 1517 |
| 365 | 20240614 | 132900 | 1323342655 | 2680 | 2675 | 2680 | 2675 | 106 |
| 366 | 20240614 | 132800 | 1323058580 | 2680 | 2675 | 2680 | 2670 | 1615 |
| 367 | 20240614 | 132700 | 1318734400 | 2675 | 2675 | 2675 | 2675 | 1564 |
| 368 | 20240614 | 132600 | 1314550700 | 2675 | 2675 | 2675 | 2675 | 3452 |
| 369 | 20240614 | 132500 | 1305316600 | 2670 | 2670 | 2675 | 2670 | 76 |
| 370 | 20240614 | 132400 | 1305113580 | 2670 | 2665 | 2670 | 2665 | 202 |
| 371 | 20240614 | 132300 | 1304575230 | 2665 | 2665 | 2665 | 2665 | 297 |
| 372 | 20240614 | 132200 | 1303783725 | 2665 | 2665 | 2665 | 2665 | 0 |
| 373 | 20240614 | 132100 | 1303783725 | 2665 | 2665 | 2670 | 2665 | 1173 |
| 374 | 20240614 | 132000 | 1300652680 | 2660 | 2660 | 2660 | 2660 | 21 |
| 375 | 20240614 | 131900 | 1300596820 | 2660 | 2665 | 2665 | 2660 | 1814 |
| 376 | 20240614 | 131800 | 1295762660 | 2665 | 2665 | 2665 | 2665 | 1443 |
| 377 | 20240614 | 131700 | 1291917065 | 2670 | 2670 | 2670 | 2670 | 0 |
| 378 | 20240614 | 131600 | 1291917065 | 2670 | 2675 | 2675 | 2670 | 165 |
| 379 | 20240614 | 131500 | 1291475975 | 2675 | 2680 | 2680 | 2675 | 1267 |
| 380 | 20240614 | 131400 | 1288086745 | 2675 | 2685 | 2685 | 2675 | 12 |
| 381 | 20240614 | 131300 | 1288054595 | 2675 | 2665 | 2685 | 2665 | 20069 |
| 382 | 20240614 | 131200 | 1234231840 | 2665 | 2665 | 2665 | 2665 | 0 |
| 383 | 20240614 | 131100 | 1234231840 | 2665 | 2665 | 2665 | 2665 | 440 |
| 384 | 20240614 | 131000 | 1233059240 | 2665 | 2675 | 2680 | 2665 | 2956 |
| 385 | 20240614 | 130900 | 1225162830 | 2680 | 2670 | 2680 | 2670 | 12084 |
| 386 | 20240614 | 130800 | 1192813055 | 2670 | 2660 | 2675 | 2660 | 3875 |
| 387 | 20240614 | 130700 | 1182475315 | 2660 | 2660 | 2660 | 2660 | 50 |
| 388 | 20240614 | 130600 | 1182342315 | 2660 | 2665 | 2665 | 2660 | 255 |
| 389 | 20240614 | 130500 | 1181663915 | 2660 | 2660 | 2665 | 2660 | 3764 |
| 390 | 20240614 | 130400 | 1171651665 | 2660 | 2660 | 2660 | 2660 | 21 |
| 391 | 20240614 | 130300 | 1171595805 | 2660 | 2660 | 2665 | 2655 | 1105 |
| 392 | 20240614 | 130200 | 1168657470 | 2660 | 2660 | 2660 | 2660 | 4 |
| 393 | 20240614 | 130100 | 1168646830 | 2665 | 2665 | 2665 | 2665 | 3000 |
| 394 | 20240614 | 130000 | 1160651830 | 2665 | 2665 | 2665 | 2665 | 0 |
| 395 | 20240614 | 125900 | 1160651830 | 2665 | 2670 | 2670 | 2665 | 1441 |
| 396 | 20240614 | 125800 | 1156808705 | 2670 | 2665 | 2670 | 2665 | 816 |
| 397 | 20240614 | 125700 | 1154633740 | 2665 | 2670 | 2675 | 2665 | 2205 |
| 398 | 20240614 | 125600 | 1148746280 | 2670 | 2660 | 2675 | 2660 | 9956 |
| 399 | 20240614 | 125500 | 1122225445 | 2655 | 2655 | 2660 | 2655 | 1332 |
| 400 | 20240614 | 125400 | 1118685945 | 2655 | 2670 | 2670 | 2655 | 3481 |
| 401 | 20240614 | 125300 | 1109421435 | 2675 | 2675 | 2675 | 2670 | 565 |
| 402 | 20240614 | 125200 | 1107910355 | 2670 | 2670 | 2670 | 2660 | 1430 |
| 403 | 20240614 | 125100 | 1104092275 | 2670 | 2660 | 2670 | 2660 | 4465 |
| 404 | 20240614 | 125000 | 1092184035 | 2660 | 2660 | 2660 | 2660 | 32 |
| 405 | 20240614 | 124900 | 1092098915 | 2660 | 2660 | 2660 | 2660 | 148 |
| 406 | 20240614 | 124800 | 1091705235 | 2665 | 2665 | 2665 | 2665 | 1173 |
| 407 | 20240614 | 124700 | 1088579190 | 2665 | 2660 | 2665 | 2655 | 133 |
| 408 | 20240614 | 124600 | 1088225145 | 2665 | 2660 | 2665 | 2660 | 403 |
| 409 | 20240614 | 124500 | 1087153150 | 2655 | 2655 | 2655 | 2655 | 808 |
| 410 | 20240614 | 124400 | 1085007910 | 2655 | 2655 | 2655 | 2655 | 511 |
| 411 | 20240614 | 124300 | 1083651205 | 2655 | 2660 | 2660 | 2655 | 2913 |
| 412 | 20240614 | 124200 | 1075902760 | 2660 | 2660 | 2660 | 2660 | 1596 |
| 413 | 20240614 | 124100 | 1071657400 | 2665 | 2665 | 2665 | 2665 | 0 |
| 414 | 20240614 | 124000 | 1071657400 | 2665 | 2665 | 2665 | 2665 | 193 |
| 415 | 20240614 | 123900 | 1071143055 | 2665 | 2665 | 2670 | 2665 | 1505 |
| 416 | 20240614 | 123800 | 1067132225 | 2665 | 2670 | 2670 | 2665 | 1733 |
| 417 | 20240614 | 123700 | 1062508505 | 2670 | 2665 | 2670 | 2660 | 4709 |
| 418 | 20240614 | 123600 | 1049960010 | 2665 | 2665 | 2670 | 2665 | 5897 |
| 419 | 20240614 | 123500 | 1034217045 | 2665 | 2660 | 2665 | 2660 | 1336 |
| 420 | 20240614 | 123400 | 1030657605 | 2665 | 2655 | 2665 | 2655 | 3287 |
| 421 | 20240614 | 123300 | 1021907880 | 2655 | 2650 | 2655 | 2650 | 1088 |
| 422 | 20240614 | 123200 | 1019024380 | 2655 | 2650 | 2655 | 2650 | 1591 |
| 423 | 20240614 | 123100 | 1014805730 | 2650 | 2650 | 2650 | 2650 | 113 |
| 424 | 20240614 | 123000 | 1014506280 | 2640 | 2640 | 2640 | 2640 | 0 |
| 425 | 20240614 | 122900 | 1014506280 | 2640 | 2650 | 2650 | 2640 | 336 |
| 426 | 20240614 | 122800 | 1013616880 | 2650 | 2650 | 2650 | 2650 | 566 |
| 427 | 20240614 | 122700 | 1012116980 | 2650 | 2650 | 2650 | 2650 | 1040 |
| 428 | 20240614 | 122600 | 1009360980 | 2655 | 2640 | 2655 | 2640 | 570 |
| 429 | 20240614 | 122500 | 1007851800 | 2650 | 2650 | 2650 | 2650 | 1276 |
| 430 | 20240614 | 122400 | 1004470400 | 2640 | 2640 | 2640 | 2640 | 79 |
| 431 | 20240614 | 122300 | 1004261840 | 2640 | 2640 | 2640 | 2640 | 825 |
| 432 | 20240614 | 122200 | 1002083840 | 2650 | 2650 | 2650 | 2650 | 0 |
| 433 | 20240614 | 122100 | 1002083840 | 2650 | 2645 | 2650 | 2635 | 2601 |
| 434 | 20240614 | 122000 | 995221185 | 2645 | 2645 | 2645 | 2645 | 300 |
| 435 | 20240614 | 121900 | 994427685 | 2645 | 2645 | 2645 | 2645 | 0 |
| 436 | 20240614 | 121800 | 994427685 | 2645 | 2645 | 2645 | 2645 | 199 |
| 437 | 20240614 | 121700 | 993901330 | 2645 | 2650 | 2650 | 2645 | 767 |
| 438 | 20240614 | 121600 | 991870730 | 2650 | 2650 | 2650 | 2650 | 430 |
| 439 | 20240614 | 121500 | 990731230 | 2650 | 2650 | 2650 | 2650 | 0 |
| 440 | 20240614 | 121400 | 990731230 | 2650 | 2650 | 2650 | 2650 | 20 |
| 441 | 20240614 | 121300 | 990678230 | 2650 | 2650 | 2650 | 2650 | 0 |
| 442 | 20240614 | 121200 | 990678230 | 2650 | 2650 | 2650 | 2650 | 5 |
| 443 | 20240614 | 121100 | 990664980 | 2645 | 2645 | 2645 | 2645 | 281 |
| 444 | 20240614 | 121000 | 989921735 | 2645 | 2645 | 2645 | 2645 | 157 |
| 445 | 20240614 | 120900 | 989506470 | 2645 | 2645 | 2645 | 2645 | 343 |
| 446 | 20240614 | 120800 | 988599235 | 2645 | 2645 | 2645 | 2645 | 69 |
| 447 | 20240614 | 120700 | 988416730 | 2645 | 2645 | 2645 | 2645 | 0 |
| 448 | 20240614 | 120600 | 988416730 | 2645 | 2645 | 2645 | 2645 | 1 |
| 449 | 20240614 | 120500 | 988414085 | 2645 | 2645 | 2645 | 2645 | 0 |
| 450 | 20240614 | 120400 | 988414085 | 2645 | 2645 | 2645 | 2645 | 39 |
| 451 | 20240614 | 120300 | 988310930 | 2650 | 2640 | 2650 | 2640 | 501 |
| 452 | 20240614 | 120200 | 986988280 | 2645 | 2645 | 2645 | 2640 | 372 |
| 453 | 20240614 | 120100 | 986004370 | 2645 | 2645 | 2645 | 2640 | 186 |
| 454 | 20240614 | 120000 | 985512405 | 2640 | 2640 | 2640 | 2640 | 155 |
| 455 | 20240614 | 115900 | 985103205 | 2640 | 2640 | 2640 | 2640 | 6 |
| 456 | 20240614 | 115800 | 985087365 | 2640 | 2640 | 2640 | 2640 | 229 |
| 457 | 20240614 | 115700 | 984482805 | 2640 | 2640 | 2640 | 2640 | 0 |
| 458 | 20240614 | 115600 | 984482805 | 2640 | 2640 | 2640 | 2640 | 0 |
| 459 | 20240614 | 115500 | 984482805 | 2640 | 2640 | 2640 | 2640 | 2000 |
| 460 | 20240614 | 115400 | 979202805 | 2640 | 2640 | 2640 | 2640 | 98 |
| 461 | 20240614 | 115300 | 978944085 | 2645 | 2645 | 2645 | 2645 | 130 |
| 462 | 20240614 | 115200 | 978600235 | 2645 | 2645 | 2645 | 2645 | 2004 |
| 463 | 20240614 | 115100 | 973299655 | 2640 | 2655 | 2655 | 2640 | 2005 |
| 464 | 20240614 | 115000 | 968001925 | 2655 | 2655 | 2655 | 2655 | 5 |
| 465 | 20240614 | 114900 | 967988650 | 2645 | 2645 | 2645 | 2645 | 1 |
| 466 | 20240614 | 114800 | 967986005 | 2645 | 2645 | 2645 | 2645 | 0 |
| 467 | 20240614 | 114700 | 967986005 | 2645 | 2650 | 2650 | 2645 | 824 |
| 468 | 20240614 | 114600 | 965805085 | 2655 | 2650 | 2655 | 2650 | 1072 |
| 469 | 20240614 | 114500 | 962961425 | 2650 | 2650 | 2650 | 2650 | 500 |
| 470 | 20240614 | 114400 | 961636425 | 2650 | 2650 | 2650 | 2650 | 500 |
| 471 | 20240614 | 114300 | 960311425 | 2650 | 2650 | 2650 | 2645 | 1743 |
| 472 | 20240614 | 114200 | 955698490 | 2650 | 2650 | 2650 | 2650 | 4 |
| 473 | 20240614 | 114100 | 955687890 | 2645 | 2645 | 2645 | 2645 | 262 |
| 474 | 20240614 | 114000 | 954994900 | 2645 | 2645 | 2645 | 2645 | 565 |
| 475 | 20240614 | 113900 | 953500475 | 2645 | 2645 | 2645 | 2645 | 164 |
| 476 | 20240614 | 113800 | 953066695 | 2645 | 2645 | 2645 | 2645 | 16 |
| 477 | 20240614 | 113700 | 953024375 | 2645 | 2645 | 2645 | 2645 | 803 |
| 478 | 20240614 | 113600 | 950900440 | 2645 | 2645 | 2645 | 2645 | 702 |
| 479 | 20240614 | 113500 | 949043650 | 2655 | 2655 | 2655 | 2650 | 4574 |
| 480 | 20240614 | 113400 | 936919085 | 2655 | 2650 | 2655 | 2650 | 165 |
| 481 | 20240614 | 113300 | 936481785 | 2655 | 2655 | 2655 | 2650 | 1800 |
| 482 | 20240614 | 113200 | 931707785 | 2660 | 2660 | 2660 | 2660 | 181 |
| 483 | 20240614 | 113100 | 931226325 | 2655 | 2655 | 2655 | 2655 | 2993 |
| 484 | 20240614 | 113000 | 923279910 | 2655 | 2655 | 2655 | 2655 | 2255 |
| 485 | 20240614 | 112900 | 917292885 | 2660 | 2660 | 2660 | 2660 | 0 |
| 486 | 20240614 | 112800 | 917292885 | 2660 | 2660 | 2660 | 2660 | 0 |
| 487 | 20240614 | 112700 | 917292885 | 2660 | 2655 | 2660 | 2655 | 933 |
| 488 | 20240614 | 112600 | 914811605 | 2655 | 2655 | 2655 | 2655 | 20 |
| 489 | 20240614 | 112500 | 914758505 | 2655 | 2655 | 2655 | 2655 | 0 |
| 490 | 20240614 | 112400 | 914758505 | 2655 | 2655 | 2660 | 2655 | 1133 |
| 491 | 20240614 | 112300 | 911748880 | 2655 | 2655 | 2655 | 2655 | 5 |
| 492 | 20240614 | 112200 | 911735605 | 2655 | 2650 | 2655 | 2650 | 2460 |
| 493 | 20240614 | 112100 | 905204765 | 2650 | 2655 | 2655 | 2650 | 845 |
| 494 | 20240614 | 112000 | 902961790 | 2660 | 2650 | 2660 | 2650 | 572 |
| 495 | 20240614 | 111900 | 901442925 | 2650 | 2655 | 2660 | 2650 | 1568 |
| 496 | 20240614 | 111800 | 897283335 | 2660 | 2665 | 2665 | 2655 | 1180 |
| 497 | 20240614 | 111700 | 894145045 | 2655 | 2660 | 2665 | 2645 | 2272 |
| 498 | 20240614 | 111600 | 888099540 | 2660 | 2655 | 2660 | 2645 | 15305 |
| 499 | 20240614 | 111500 | 847596170 | 2660 | 2660 | 2665 | 2655 | 588 |
| 500 | 20240614 | 111400 | 846032335 | 2665 | 2665 | 2665 | 2660 | 181 |
| 501 | 20240614 | 111300 | 845550020 | 2660 | 2670 | 2670 | 2655 | 3050 |
| 502 | 20240614 | 111200 | 837435815 | 2670 | 2675 | 2680 | 2665 | 1457 |
| 503 | 20240614 | 111100 | 833535030 | 2680 | 2660 | 2680 | 2660 | 9597 |
| 504 | 20240614 | 111000 | 807873210 | 2660 | 2655 | 2665 | 2655 | 1427 |
| 505 | 20240614 | 110900 | 804075965 | 2650 | 2665 | 2670 | 2645 | 11202 |
| 506 | 20240614 | 110800 | 774287785 | 2670 | 2675 | 2680 | 2670 | 4072 |
| 507 | 20240614 | 110700 | 763375620 | 2680 | 2655 | 2680 | 2655 | 34058 |
| 508 | 20240614 | 110600 | 672433695 | 2660 | 2655 | 2665 | 2655 | 2904 |
| 509 | 20240614 | 110500 | 664711940 | 2655 | 2650 | 2660 | 2645 | 7252 |
| 510 | 20240614 | 110400 | 645437095 | 2650 | 2650 | 2655 | 2650 | 2575 |
| 511 | 20240614 | 110300 | 638610500 | 2655 | 2645 | 2655 | 2645 | 4157 |
| 512 | 20240614 | 110200 | 627578725 | 2645 | 2645 | 2655 | 2645 | 845 |
| 513 | 20240614 | 110100 | 625341075 | 2650 | 2645 | 2650 | 2645 | 1719 |
| 514 | 20240614 | 110000 | 620786780 | 2640 | 2640 | 2650 | 2640 | 1058 |
| 515 | 20240614 | 105900 | 617988380 | 2645 | 2655 | 2655 | 2635 | 13566 |
| 516 | 20240614 | 105800 | 582145730 | 2660 | 2650 | 2660 | 2645 | 8240 |
| 517 | 20240614 | 105700 | 560300800 | 2650 | 2650 | 2655 | 2640 | 11063 |
| 518 | 20240614 | 105600 | 530984030 | 2650 | 2645 | 2650 | 2645 | 304 |
| 519 | 20240614 | 105500 | 530179080 | 2645 | 2655 | 2655 | 2640 | 262 |
| 520 | 20240614 | 105400 | 529485525 | 2640 | 2645 | 2660 | 2640 | 11950 |
| 521 | 20240614 | 105300 | 497888220 | 2645 | 2655 | 2660 | 2645 | 6907 |
| 522 | 20240614 | 105200 | 479525100 | 2660 | 2650 | 2660 | 2650 | 6405 |
| 523 | 20240614 | 105100 | 462501370 | 2650 | 2655 | 2660 | 2640 | 9577 |
| 524 | 20240614 | 105000 | 437081085 | 2645 | 2645 | 2660 | 2645 | 7962 |
| 525 | 20240614 | 104900 | 415939845 | 2650 | 2645 | 2665 | 2645 | 12516 |
| 526 | 20240614 | 104800 | 382678160 | 2650 | 2650 | 2675 | 2635 | 35993 |
| 527 | 20240614 | 104700 | 286939485 | 2645 | 2635 | 2675 | 2630 | 17733 |
| 528 | 20240614 | 104600 | 240044680 | 2625 | 2605 | 2630 | 2605 | 13176 |
| 529 | 20240614 | 104500 | 205538470 | 2605 | 2600 | 2605 | 2600 | 1002 |
| 530 | 20240614 | 104400 | 202928270 | 2605 | 2600 | 2605 | 2600 | 1168 |
| 531 | 20240614 | 104300 | 199888715 | 2600 | 2600 | 2600 | 2600 | 68 |
| 532 | 20240614 | 104200 | 199711915 | 2600 | 2600 | 2600 | 2600 | 3417 |
| 533 | 20240614 | 104100 | 190827715 | 2600 | 2600 | 2600 | 2600 | 611 |
| 534 | 20240614 | 104000 | 189239115 | 2600 | 2600 | 2600 | 2600 | 602 |
| 535 | 20240614 | 103900 | 187673915 | 2600 | 2595 | 2600 | 2595 | 776 |
| 536 | 20240614 | 103800 | 185657295 | 2590 | 2590 | 2590 | 2590 | 0 |
| 537 | 20240614 | 103700 | 185657295 | 2590 | 2590 | 2590 | 2590 | 2 |
| 538 | 20240614 | 103600 | 185652115 | 2595 | 2590 | 2595 | 2590 | 1682 |
| 539 | 20240614 | 103500 | 181295715 | 2590 | 2590 | 2590 | 2590 | 0 |
| 540 | 20240614 | 103400 | 181295715 | 2590 | 2590 | 2590 | 2590 | 31 |
| 541 | 20240614 | 103300 | 181215425 | 2590 | 2600 | 2600 | 2590 | 1076 |
| 542 | 20240614 | 103200 | 178418585 | 2600 | 2600 | 2600 | 2600 | 150 |
| 543 | 20240614 | 103100 | 178028585 | 2600 | 2600 | 2600 | 2595 | 1118 |
| 544 | 20240614 | 103000 | 175122285 | 2600 | 2595 | 2610 | 2595 | 2483 |
| 545 | 20240614 | 102900 | 168658450 | 2600 | 2600 | 2605 | 2600 | 1222 |
| 546 | 20240614 | 102800 | 165479895 | 2595 | 2600 | 2600 | 2595 | 380 |
| 547 | 20240614 | 102700 | 164491990 | 2605 | 2595 | 2605 | 2595 | 3121 |
| 548 | 20240614 | 102600 | 156375225 | 2595 | 2595 | 2595 | 2595 | 1662 |
| 549 | 20240614 | 102500 | 152062335 | 2600 | 2595 | 2600 | 2595 | 61 |
| 550 | 20240614 | 102400 | 151904035 | 2600 | 2600 | 2600 | 2600 | 100 |
| 551 | 20240614 | 102300 | 151644035 | 2600 | 2585 | 2600 | 2585 | 3550 |
| 552 | 20240614 | 102200 | 142434005 | 2585 | 2580 | 2585 | 2580 | 1200 |
| 553 | 20240614 | 102100 | 139334640 | 2580 | 2580 | 2580 | 2580 | 351 |
| 554 | 20240614 | 102000 | 138429060 | 2580 | 2580 | 2580 | 2580 | 1 |
| 555 | 20240614 | 101900 | 138426480 | 2580 | 2580 | 2580 | 2580 | 0 |
| 556 | 20240614 | 101800 | 138426480 | 2580 | 2580 | 2580 | 2580 | 100 |
| 557 | 20240614 | 101700 | 138168480 | 2580 | 2580 | 2580 | 2580 | 0 |
| 558 | 20240614 | 101600 | 138168480 | 2580 | 2575 | 2580 | 2575 | 1730 |
| 559 | 20240614 | 101500 | 133707280 | 2575 | 2575 | 2575 | 2575 | 12 |
| 560 | 20240614 | 101400 | 133676380 | 2575 | 2570 | 2575 | 2570 | 5494 |
| 561 | 20240614 | 101300 | 119552690 | 2575 | 2570 | 2575 | 2570 | 528 |
| 562 | 20240614 | 101200 | 118195630 | 2570 | 2570 | 2570 | 2570 | 500 |
| 563 | 20240614 | 101100 | 116910630 | 2570 | 2570 | 2570 | 2570 | 10 |
| 564 | 20240614 | 101000 | 116884930 | 2575 | 2575 | 2575 | 2575 | 2 |
| 565 | 20240614 | 100900 | 116879780 | 2575 | 2575 | 2575 | 2575 | 1 |
| 566 | 20240614 | 100800 | 116877205 | 2575 | 2575 | 2575 | 2575 | 3 |
| 567 | 20240614 | 100700 | 116869480 | 2570 | 2570 | 2570 | 2570 | 42 |
| 568 | 20240614 | 100600 | 116761540 | 2575 | 2575 | 2575 | 2575 | 0 |
| 569 | 20240614 | 100500 | 116761540 | 2575 | 2575 | 2575 | 2575 | 0 |
| 570 | 20240614 | 100400 | 116761540 | 2575 | 2575 | 2575 | 2575 | 23 |
| 571 | 20240614 | 100300 | 116702315 | 2575 | 2575 | 2575 | 2575 | 100 |
| 572 | 20240614 | 100200 | 116444815 | 2580 | 2580 | 2580 | 2580 | 1106 |
| 573 | 20240614 | 100100 | 113591335 | 2580 | 2580 | 2580 | 2580 | 200 |
| 574 | 20240614 | 100000 | 113075335 | 2580 | 2580 | 2580 | 2580 | 167 |
| 575 | 20240614 | 095900 | 112644475 | 2580 | 2575 | 2580 | 2575 | 2250 |
| 576 | 20240614 | 095800 | 106841290 | 2575 | 2575 | 2575 | 2575 | 2010 |
| 577 | 20240614 | 095700 | 101665540 | 2575 | 2575 | 2575 | 2575 | 0 |
| 578 | 20240614 | 095600 | 101665540 | 2575 | 2570 | 2575 | 2570 | 1805 |
| 579 | 20240614 | 095500 | 97018330 | 2570 | 2570 | 2570 | 2570 | 10 |
| 580 | 20240614 | 095400 | 96992630 | 2570 | 2570 | 2570 | 2570 | 0 |
| 581 | 20240614 | 095300 | 96992630 | 2570 | 2575 | 2575 | 2570 | 457 |
| 582 | 20240614 | 095200 | 95816160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 583 | 20240614 | 095100 | 95816160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 584 | 20240614 | 095000 | 95816160 | 2575 | 2575 | 2575 | 2575 | 1 |
| 585 | 20240614 | 094900 | 95813585 | 2570 | 2570 | 2570 | 2570 | 624 |
| 586 | 20240614 | 094800 | 94209905 | 2570 | 2570 | 2570 | 2570 | 0 |
| 587 | 20240614 | 094700 | 94209905 | 2570 | 2570 | 2570 | 2570 | 0 |
| 588 | 20240614 | 094600 | 94209905 | 2570 | 2570 | 2570 | 2570 | 30 |
| 589 | 20240614 | 094500 | 94132805 | 2570 | 2570 | 2570 | 2570 | 2000 |
| 590 | 20240614 | 094400 | 88992805 | 2565 | 2565 | 2565 | 2565 | 115 |
| 591 | 20240614 | 094300 | 88697830 | 2565 | 2570 | 2570 | 2565 | 359 |
| 592 | 20240614 | 094200 | 87776240 | 2570 | 2570 | 2570 | 2570 | 301 |
| 593 | 20240614 | 094100 | 87002670 | 2565 | 2565 | 2565 | 2565 | 0 |
| 594 | 20240614 | 094000 | 87002670 | 2565 | 2565 | 2565 | 2565 | 4565 |
| 595 | 20240614 | 093900 | 75293445 | 2565 | 2565 | 2565 | 2565 | 8 |
| 596 | 20240614 | 093800 | 75272925 | 2565 | 2565 | 2565 | 2565 | 3458 |
| 597 | 20240614 | 093700 | 66403155 | 2565 | 2565 | 2565 | 2565 | 10 |
| 598 | 20240614 | 093600 | 66377505 | 2560 | 2565 | 2565 | 2560 | 301 |
| 599 | 20240614 | 093500 | 65606940 | 2565 | 2565 | 2565 | 2565 | 0 |
| 600 | 20240614 | 093400 | 65606940 | 2565 | 2565 | 2565 | 2565 | 0 |
| 601 | 20240614 | 093300 | 65606940 | 2565 | 2565 | 2565 | 2565 | 0 |
| 602 | 20240614 | 093200 | 65606940 | 2565 | 2565 | 2565 | 2565 | 0 |
| 603 | 20240614 | 093100 | 65606940 | 2565 | 2565 | 2565 | 2565 | 5 |
| 604 | 20240614 | 093000 | 65594115 | 2565 | 2560 | 2565 | 2560 | 120 |
| 605 | 20240614 | 092900 | 65286320 | 2565 | 2565 | 2565 | 2565 | 0 |
| 606 | 20240614 | 092800 | 65286320 | 2565 | 2565 | 2565 | 2565 | 4 |
| 607 | 20240614 | 092700 | 65276060 | 2560 | 2560 | 2560 | 2560 | 603 |
| 608 | 20240614 | 092600 | 63732380 | 2565 | 2560 | 2565 | 2560 | 5 |
| 609 | 20240614 | 092500 | 63719560 | 2565 | 2565 | 2565 | 2565 | 0 |
| 610 | 20240614 | 092400 | 63719560 | 2565 | 2560 | 2565 | 2560 | 1400 |
| 611 | 20240614 | 092300 | 60135060 | 2565 | 2565 | 2565 | 2565 | 100 |
| 612 | 20240614 | 092200 | 59878560 | 2565 | 2565 | 2570 | 2565 | 724 |
| 613 | 20240614 | 092100 | 58021450 | 2565 | 2560 | 2570 | 2560 | 2204 |
| 614 | 20240614 | 092000 | 52368180 | 2560 | 2560 | 2560 | 2560 | 0 |
| 615 | 20240614 | 091900 | 52368180 | 2560 | 2560 | 2560 | 2560 | 0 |
| 616 | 20240614 | 091800 | 52368180 | 2560 | 2560 | 2560 | 2560 | 57 |
| 617 | 20240614 | 091700 | 52222260 | 2555 | 2555 | 2555 | 2555 | 300 |
| 618 | 20240614 | 091600 | 51455760 | 2565 | 2565 | 2565 | 2565 | 0 |
| 619 | 20240614 | 091500 | 51455760 | 2565 | 2565 | 2565 | 2565 | 0 |
| 620 | 20240614 | 091400 | 51455760 | 2565 | 2565 | 2565 | 2565 | 1796 |
| 621 | 20240614 | 091300 | 46849020 | 2565 | 2565 | 2565 | 2565 | 10 |
| 622 | 20240614 | 091200 | 46823370 | 2565 | 2565 | 2565 | 2565 | 0 |
| 623 | 20240614 | 091100 | 46823370 | 2565 | 2565 | 2565 | 2565 | 1 |
| 624 | 20240614 | 091000 | 46820805 | 2545 | 2545 | 2545 | 2545 | 146 |
| 625 | 20240614 | 090900 | 46449235 | 2545 | 2550 | 2550 | 2545 | 1558 |
| 626 | 20240614 | 090800 | 42481640 | 2550 | 2555 | 2555 | 2550 | 1110 |
| 627 | 20240614 | 090700 | 39647365 | 2550 | 2570 | 2570 | 2550 | 7216 |
| 628 | 20240614 | 090600 | 21226905 | 2575 | 2575 | 2575 | 2575 | 0 |
| 629 | 20240614 | 090500 | 21226905 | 2575 | 2570 | 2575 | 2570 | 753 |
| 630 | 20240614 | 090400 | 19289555 | 2555 | 2570 | 2575 | 2555 | 2902 |
| 631 | 20240614 | 090300 | 11867215 | 2565 | 2570 | 2570 | 2565 | 330 |
| 632 | 20240614 | 090200 | 11019615 | 2575 | 2570 | 2575 | 2560 | 2038 |
| 633 | 20240614 | 090100 | 5789685 | 2570 | 2565 | 2570 | 2565 | 669 |
| 634 | 20240614 | 090000 | 4073450 | 2565 | 2565 | 2570 | 2565 | 1588 |