31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 193800 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 7339 |
| 3 | 20240613 | 193700 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 4 | 20240613 | 193600 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 5 | 20240613 | 193500 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 6 | 20240613 | 193400 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 7 | 20240613 | 193300 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 8 | 20240613 | 193200 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 9 | 20240613 | 193100 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 10 | 20240613 | 193000 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 11 | 20240613 | 192900 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 12 | 20240613 | 192800 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 13 | 20240613 | 192700 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 14 | 20240613 | 192600 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 15 | 20240613 | 192500 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 16 | 20240613 | 192400 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 17 | 20240613 | 192300 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 18 | 20240613 | 192200 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 19 | 20240613 | 192100 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 20 | 20240613 | 192000 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 21 | 20240613 | 191900 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 22 | 20240613 | 191800 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 23 | 20240613 | 191700 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 24 | 20240613 | 191600 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 25 | 20240613 | 191500 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 26 | 20240613 | 191400 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 27 | 20240613 | 191300 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 28 | 20240613 | 191200 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 29 | 20240613 | 191100 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 30 | 20240613 | 191000 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 31 | 20240613 | 190900 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 32 | 20240613 | 190800 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 7339 |
| 33 | 20240613 | 190700 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 34 | 20240613 | 190600 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 35 | 20240613 | 190500 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 36 | 20240613 | 190400 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 37 | 20240613 | 190300 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 38 | 20240613 | 190200 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 39 | 20240613 | 190100 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 40 | 20240613 | 190000 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 41 | 20240613 | 185900 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 42 | 20240613 | 185800 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 43 | 20240613 | 185700 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 44 | 20240613 | 185600 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 45 | 20240613 | 185500 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 46 | 20240613 | 185400 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 47 | 20240613 | 185300 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 48 | 20240613 | 185200 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 49 | 20240613 | 185100 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 50 | 20240613 | 185000 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 51 | 20240613 | 184900 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 52 | 20240613 | 184800 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 53 | 20240613 | 184700 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 54 | 20240613 | 184600 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 55 | 20240613 | 184500 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 56 | 20240613 | 184400 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 57 | 20240613 | 184300 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 58 | 20240613 | 184200 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 59 | 20240613 | 184100 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 60 | 20240613 | 184000 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 61 | 20240613 | 183900 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 62 | 20240613 | 183800 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 7339 |
| 63 | 20240613 | 183700 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 64 | 20240613 | 183600 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 65 | 20240613 | 183500 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 66 | 20240613 | 183400 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 67 | 20240613 | 183300 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 68 | 20240613 | 183200 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 69 | 20240613 | 183100 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 70 | 20240613 | 183000 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 71 | 20240613 | 182900 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 72 | 20240613 | 182800 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 73 | 20240613 | 182700 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 74 | 20240613 | 182600 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 75 | 20240613 | 182500 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 76 | 20240613 | 182400 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 77 | 20240613 | 182300 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 78 | 20240613 | 182200 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 79 | 20240613 | 182100 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 80 | 20240613 | 182000 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 81 | 20240613 | 181900 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 82 | 20240613 | 181800 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 83 | 20240613 | 181700 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 84 | 20240613 | 181600 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 85 | 20240613 | 181500 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 86 | 20240613 | 181400 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 87 | 20240613 | 181300 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 88 | 20240613 | 181200 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 89 | 20240613 | 181100 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 90 | 20240613 | 181000 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 91 | 20240613 | 180900 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 92 | 20240613 | 180800 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 7339 |
| 93 | 20240613 | 180700 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 94 | 20240613 | 180600 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 95 | 20240613 | 180500 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 96 | 20240613 | 180400 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 97 | 20240613 | 180300 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 98 | 20240613 | 180200 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 99 | 20240613 | 180100 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 100 | 20240613 | 180000 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 101 | 20240613 | 175900 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 102 | 20240613 | 175800 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 103 | 20240613 | 175700 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 104 | 20240613 | 175600 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 105 | 20240613 | 175500 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 106 | 20240613 | 175400 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 107 | 20240613 | 175300 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 108 | 20240613 | 175200 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 109 | 20240613 | 175100 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 110 | 20240613 | 175000 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 111 | 20240613 | 174900 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 112 | 20240613 | 174800 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 113 | 20240613 | 174700 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 114 | 20240613 | 174600 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 115 | 20240613 | 174500 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 116 | 20240613 | 174400 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 117 | 20240613 | 174300 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 118 | 20240613 | 174200 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 119 | 20240613 | 174100 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 120 | 20240613 | 174000 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 121 | 20240613 | 173900 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 122 | 20240613 | 173800 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 7339 |
| 123 | 20240613 | 173700 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 124 | 20240613 | 173600 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 125 | 20240613 | 173500 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 126 | 20240613 | 173400 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 127 | 20240613 | 173300 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 128 | 20240613 | 173200 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 129 | 20240613 | 173100 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 130 | 20240613 | 173000 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 131 | 20240613 | 172900 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 132 | 20240613 | 172800 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 133 | 20240613 | 172700 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 134 | 20240613 | 172600 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 135 | 20240613 | 172500 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 136 | 20240613 | 172400 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 137 | 20240613 | 172300 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 138 | 20240613 | 172200 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 139 | 20240613 | 172100 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 140 | 20240613 | 172000 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 141 | 20240613 | 171900 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 142 | 20240613 | 171800 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 143 | 20240613 | 171700 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 144 | 20240613 | 171600 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 145 | 20240613 | 171500 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 146 | 20240613 | 171400 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 147 | 20240613 | 171300 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 148 | 20240613 | 171200 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 149 | 20240613 | 171100 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 150 | 20240613 | 171000 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 151 | 20240613 | 170900 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 152 | 20240613 | 170800 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 7339 |
| 153 | 20240613 | 170700 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 154 | 20240613 | 170600 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 155 | 20240613 | 170500 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 156 | 20240613 | 170400 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 157 | 20240613 | 170300 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 158 | 20240613 | 170200 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 159 | 20240613 | 170100 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 160 | 20240613 | 170000 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 161 | 20240613 | 165900 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 162 | 20240613 | 165800 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 163 | 20240613 | 165700 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 164 | 20240613 | 165600 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 165 | 20240613 | 165500 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 166 | 20240613 | 165400 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 167 | 20240613 | 165300 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 168 | 20240613 | 165200 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 169 | 20240613 | 165100 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 170 | 20240613 | 165000 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 171 | 20240613 | 164900 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 172 | 20240613 | 164800 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 173 | 20240613 | 164700 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 174 | 20240613 | 164600 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 175 | 20240613 | 164500 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 176 | 20240613 | 164400 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 177 | 20240613 | 164300 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 178 | 20240613 | 164200 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 179 | 20240613 | 164100 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 180 | 20240613 | 164000 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 181 | 20240613 | 163900 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 182 | 20240613 | 163800 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 7339 |
| 183 | 20240613 | 163700 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 184 | 20240613 | 163600 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 185 | 20240613 | 163500 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 186 | 20240613 | 163400 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 187 | 20240613 | 163300 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 188 | 20240613 | 163200 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 189 | 20240613 | 163100 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 190 | 20240613 | 163000 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 191 | 20240613 | 162900 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 192 | 20240613 | 162800 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 193 | 20240613 | 162700 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 194 | 20240613 | 162600 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 195 | 20240613 | 162500 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 196 | 20240613 | 162400 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 197 | 20240613 | 162300 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 198 | 20240613 | 162200 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 199 | 20240613 | 162100 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 200 | 20240613 | 162000 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 201 | 20240613 | 161900 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 202 | 20240613 | 161800 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 203 | 20240613 | 161700 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 204 | 20240613 | 161600 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 205 | 20240613 | 161500 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 206 | 20240613 | 161400 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 207 | 20240613 | 161300 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 208 | 20240613 | 161200 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 209 | 20240613 | 161100 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 210 | 20240613 | 161000 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 211 | 20240613 | 160900 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 212 | 20240613 | 160800 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 7339 |
| 213 | 20240613 | 160700 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 214 | 20240613 | 160600 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 215 | 20240613 | 160500 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 216 | 20240613 | 160400 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 217 | 20240613 | 160300 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 218 | 20240613 | 160200 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 219 | 20240613 | 160100 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 220 | 20240613 | 160000 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 221 | 20240613 | 155900 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 222 | 20240613 | 155800 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 223 | 20240613 | 155700 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 224 | 20240613 | 155600 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 225 | 20240613 | 155500 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 226 | 20240613 | 155400 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 227 | 20240613 | 155300 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 228 | 20240613 | 155200 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 229 | 20240613 | 155100 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 230 | 20240613 | 155000 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 231 | 20240613 | 154900 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 232 | 20240613 | 154800 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 233 | 20240613 | 154700 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 234 | 20240613 | 154600 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 235 | 20240613 | 154500 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 236 | 20240613 | 154400 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 237 | 20240613 | 154300 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 238 | 20240613 | 154200 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 239 | 20240613 | 154100 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 240 | 20240613 | 154000 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 241 | 20240613 | 153900 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 242 | 20240613 | 153800 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 7339 |
| 243 | 20240613 | 153700 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 244 | 20240613 | 153600 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 245 | 20240613 | 153500 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 246 | 20240613 | 153400 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 247 | 20240613 | 153300 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 248 | 20240613 | 153200 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 249 | 20240613 | 153100 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 0 |
| 250 | 20240613 | 153000 | 2451424185 | 2350 | 2350 | 2350 | 2350 | 7339 |
| 251 | 20240613 | 152900 | 2434177535 | 2320 | 2320 | 2320 | 2320 | 0 |
| 252 | 20240613 | 152800 | 2434177535 | 2320 | 2320 | 2320 | 2320 | 0 |
| 253 | 20240613 | 152700 | 2434177535 | 2320 | 2320 | 2320 | 2320 | 0 |
| 254 | 20240613 | 152600 | 2434177535 | 2320 | 2320 | 2320 | 2320 | 0 |
| 255 | 20240613 | 152500 | 2434177535 | 2320 | 2320 | 2320 | 2320 | 0 |
| 256 | 20240613 | 152400 | 2434177535 | 2320 | 2320 | 2320 | 2320 | 0 |
| 257 | 20240613 | 152300 | 2434177535 | 2320 | 2320 | 2320 | 2320 | 0 |
| 258 | 20240613 | 152200 | 2434177535 | 2320 | 2320 | 2320 | 2320 | 0 |
| 259 | 20240613 | 152100 | 2434177535 | 2320 | 2320 | 2320 | 2320 | 0 |
| 260 | 20240613 | 152000 | 2434177535 | 2320 | 2320 | 2320 | 2320 | 0 |
| 261 | 20240613 | 151900 | 2434177535 | 2320 | 2375 | 2375 | 2305 | 11765 |
| 262 | 20240613 | 151800 | 2406836770 | 2335 | 2350 | 2375 | 2335 | 3643 |
| 263 | 20240613 | 151700 | 2398275060 | 2365 | 2350 | 2365 | 2340 | 15012 |
| 264 | 20240613 | 151600 | 2363136805 | 2345 | 2350 | 2355 | 2335 | 4465 |
| 265 | 20240613 | 151500 | 2352683785 | 2355 | 2360 | 2360 | 2355 | 268 |
| 266 | 20240613 | 151400 | 2352051315 | 2360 | 2350 | 2360 | 2350 | 334 |
| 267 | 20240613 | 151300 | 2351263110 | 2340 | 2345 | 2350 | 2335 | 4075 |
| 268 | 20240613 | 151200 | 2341725345 | 2345 | 2355 | 2360 | 2345 | 2654 |
| 269 | 20240613 | 151100 | 2335483005 | 2360 | 2360 | 2365 | 2360 | 803 |
| 270 | 20240613 | 151000 | 2333585920 | 2350 | 2350 | 2355 | 2350 | 1226 |
| 271 | 20240613 | 150900 | 2330703980 | 2355 | 2360 | 2365 | 2350 | 1474 |
| 272 | 20240613 | 150800 | 2327226435 | 2365 | 2370 | 2370 | 2365 | 17 |
| 273 | 20240613 | 150700 | 2327186225 | 2360 | 2375 | 2375 | 2360 | 338 |
| 274 | 20240613 | 150600 | 2326386475 | 2375 | 2360 | 2375 | 2360 | 40 |
| 275 | 20240613 | 150500 | 2326292060 | 2360 | 2365 | 2365 | 2355 | 3158 |
| 276 | 20240613 | 150400 | 2318836210 | 2370 | 2375 | 2375 | 2370 | 202 |
| 277 | 20240613 | 150300 | 2318357220 | 2375 | 2360 | 2375 | 2360 | 369 |
| 278 | 20240613 | 150200 | 2317486320 | 2360 | 2365 | 2365 | 2360 | 258 |
| 279 | 20240613 | 150100 | 2316877400 | 2375 | 2375 | 2375 | 2375 | 566 |
| 280 | 20240613 | 150000 | 2315533150 | 2375 | 2360 | 2375 | 2360 | 1548 |
| 281 | 20240613 | 145900 | 2311878370 | 2355 | 2350 | 2355 | 2350 | 121 |
| 282 | 20240613 | 145800 | 2311593915 | 2350 | 2355 | 2360 | 2350 | 726 |
| 283 | 20240613 | 145700 | 2309884560 | 2360 | 2370 | 2370 | 2360 | 5064 |
| 284 | 20240613 | 145600 | 2297930615 | 2370 | 2370 | 2380 | 2370 | 441 |
| 285 | 20240613 | 145500 | 2296885415 | 2380 | 2375 | 2380 | 2375 | 200 |
| 286 | 20240613 | 145400 | 2296409420 | 2380 | 2385 | 2385 | 2380 | 1486 |
| 287 | 20240613 | 145300 | 2292872680 | 2385 | 2380 | 2385 | 2380 | 403 |
| 288 | 20240613 | 145200 | 2291913490 | 2385 | 2385 | 2385 | 2385 | 151 |
| 289 | 20240613 | 145100 | 2291553355 | 2385 | 2385 | 2385 | 2380 | 3059 |
| 290 | 20240613 | 145000 | 2284257890 | 2385 | 2390 | 2395 | 2375 | 1592 |
| 291 | 20240613 | 144900 | 2280465620 | 2375 | 2390 | 2390 | 2375 | 4244 |
| 292 | 20240613 | 144800 | 2270328535 | 2390 | 2380 | 2390 | 2380 | 200 |
| 293 | 20240613 | 144700 | 2269852035 | 2370 | 2390 | 2390 | 2370 | 1020 |
| 294 | 20240613 | 144600 | 2267426975 | 2390 | 2390 | 2390 | 2380 | 113 |
| 295 | 20240613 | 144500 | 2267158015 | 2390 | 2380 | 2390 | 2380 | 886 |
| 296 | 20240613 | 144400 | 2265045830 | 2380 | 2380 | 2380 | 2380 | 20 |
| 297 | 20240613 | 144300 | 2264998230 | 2380 | 2375 | 2380 | 2370 | 1207 |
| 298 | 20240613 | 144200 | 2262134420 | 2385 | 2380 | 2385 | 2380 | 576 |
| 299 | 20240613 | 144100 | 2260763385 | 2385 | 2390 | 2390 | 2385 | 2 |
| 300 | 20240613 | 144000 | 2260758610 | 2385 | 2385 | 2385 | 2380 | 467 |
| 301 | 20240613 | 143900 | 2259647140 | 2390 | 2375 | 2390 | 2375 | 68 |
| 302 | 20240613 | 143800 | 2259485520 | 2375 | 2375 | 2395 | 2375 | 613 |
| 303 | 20240613 | 143700 | 2258029580 | 2375 | 2375 | 2390 | 2375 | 335 |
| 304 | 20240613 | 143600 | 2257233760 | 2375 | 2375 | 2395 | 2375 | 1403 |
| 305 | 20240613 | 143500 | 2253891995 | 2380 | 2385 | 2385 | 2380 | 441 |
| 306 | 20240613 | 143400 | 2252841895 | 2385 | 2400 | 2400 | 2385 | 140 |
| 307 | 20240613 | 143300 | 2252507635 | 2410 | 2405 | 2410 | 2380 | 2696 |
| 308 | 20240613 | 143200 | 2246045220 | 2405 | 2400 | 2415 | 2380 | 2973 |
| 309 | 20240613 | 143100 | 2238888000 | 2400 | 2405 | 2405 | 2380 | 3328 |
| 310 | 20240613 | 143000 | 2230950360 | 2410 | 2410 | 2410 | 2390 | 1063 |
| 311 | 20240613 | 142900 | 2228406615 | 2390 | 2375 | 2390 | 2375 | 610 |
| 312 | 20240613 | 142800 | 2226952370 | 2375 | 2400 | 2400 | 2375 | 2157 |
| 313 | 20240613 | 142700 | 2221813180 | 2400 | 2400 | 2400 | 2400 | 7906 |
| 314 | 20240613 | 142600 | 2202838780 | 2400 | 2390 | 2405 | 2390 | 2827 |
| 315 | 20240613 | 142500 | 2196049510 | 2390 | 2385 | 2395 | 2385 | 562 |
| 316 | 20240613 | 142400 | 2194706180 | 2380 | 2470 | 2470 | 2365 | 4919 |
| 317 | 20240613 | 142300 | 2182931015 | 2470 | 2350 | 2470 | 2350 | 42738 |
| 318 | 20240613 | 142200 | 2079750375 | 2350 | 2345 | 2355 | 2345 | 4178 |
| 319 | 20240613 | 142100 | 2069932385 | 2345 | 2345 | 2345 | 2340 | 86 |
| 320 | 20240613 | 142000 | 2069730745 | 2345 | 2340 | 2345 | 2340 | 240 |
| 321 | 20240613 | 141900 | 2069168135 | 2340 | 2340 | 2340 | 2340 | 301 |
| 322 | 20240613 | 141800 | 2068463795 | 2340 | 2345 | 2350 | 2340 | 1016 |
| 323 | 20240613 | 141700 | 2066080175 | 2345 | 2345 | 2350 | 2345 | 4612 |
| 324 | 20240613 | 141600 | 2055255585 | 2345 | 2340 | 2345 | 2335 | 1484 |
| 325 | 20240613 | 141500 | 2051784225 | 2335 | 2340 | 2340 | 2335 | 96 |
| 326 | 20240613 | 141400 | 2051559730 | 2340 | 2345 | 2345 | 2335 | 1744 |
| 327 | 20240613 | 141300 | 2047486600 | 2345 | 2345 | 2345 | 2340 | 2071 |
| 328 | 20240613 | 141200 | 2042640085 | 2345 | 2335 | 2345 | 2335 | 1069 |
| 329 | 20240613 | 141100 | 2040139465 | 2335 | 2330 | 2335 | 2330 | 109 |
| 330 | 20240613 | 141000 | 2039885400 | 2330 | 2325 | 2330 | 2325 | 51 |
| 331 | 20240613 | 140900 | 2039766775 | 2325 | 2330 | 2330 | 2320 | 384 |
| 332 | 20240613 | 140800 | 2038874650 | 2330 | 2330 | 2330 | 2330 | 1054 |
| 333 | 20240613 | 140700 | 2036418830 | 2330 | 2325 | 2335 | 2315 | 1110 |
| 334 | 20240613 | 140600 | 2033838180 | 2335 | 2330 | 2335 | 2325 | 710 |
| 335 | 20240613 | 140500 | 2032183795 | 2330 | 2330 | 2330 | 2325 | 458 |
| 336 | 20240613 | 140400 | 2031116750 | 2325 | 2315 | 2325 | 2315 | 754 |
| 337 | 20240613 | 140300 | 2029366640 | 2315 | 2315 | 2315 | 2310 | 888 |
| 338 | 20240613 | 140200 | 2027315155 | 2315 | 2305 | 2315 | 2305 | 1284 |
| 339 | 20240613 | 140100 | 2024354335 | 2305 | 2310 | 2310 | 2305 | 1167 |
| 340 | 20240613 | 140000 | 2021664300 | 2305 | 2300 | 2310 | 2300 | 1580 |
| 341 | 20240613 | 135900 | 2018025135 | 2300 | 2305 | 2305 | 2300 | 1126 |
| 342 | 20240613 | 135800 | 2015435065 | 2310 | 2310 | 2310 | 2295 | 1847 |
| 343 | 20240613 | 135700 | 2011187660 | 2300 | 2315 | 2325 | 2300 | 9273 |
| 344 | 20240613 | 135600 | 1989804745 | 2325 | 2325 | 2330 | 2310 | 916 |
| 345 | 20240613 | 135500 | 1987682905 | 2325 | 2330 | 2335 | 2315 | 2134 |
| 346 | 20240613 | 135400 | 1982736450 | 2340 | 2335 | 2345 | 2330 | 420 |
| 347 | 20240613 | 135300 | 1981757600 | 2335 | 2340 | 2345 | 2330 | 27 |
| 348 | 20240613 | 135200 | 1981694580 | 2350 | 2335 | 2350 | 2330 | 578 |
| 349 | 20240613 | 135100 | 1980346420 | 2340 | 2355 | 2355 | 2320 | 8653 |
| 350 | 20240613 | 135000 | 1960249430 | 2350 | 2335 | 2355 | 2325 | 2611 |
| 351 | 20240613 | 134900 | 1954158870 | 2340 | 2350 | 2350 | 2330 | 300 |
| 352 | 20240613 | 134800 | 1953459335 | 2345 | 2350 | 2350 | 2330 | 1977 |
| 353 | 20240613 | 134700 | 1948839810 | 2350 | 2350 | 2350 | 2345 | 895 |
| 354 | 20240613 | 134600 | 1946736565 | 2350 | 2325 | 2350 | 2325 | 3389 |
| 355 | 20240613 | 134500 | 1938829885 | 2335 | 2325 | 2335 | 2320 | 12106 |
| 356 | 20240613 | 134400 | 1910707600 | 2325 | 2335 | 2340 | 2320 | 8875 |
| 357 | 20240613 | 134300 | 1890044190 | 2335 | 2335 | 2340 | 2335 | 1158 |
| 358 | 20240613 | 134200 | 1887339730 | 2335 | 2350 | 2350 | 2330 | 15724 |
| 359 | 20240613 | 134100 | 1850594665 | 2355 | 2370 | 2370 | 2350 | 16438 |
| 360 | 20240613 | 134000 | 1811875650 | 2360 | 2355 | 2370 | 2340 | 10468 |
| 361 | 20240613 | 133900 | 1787289915 | 2345 | 2365 | 2370 | 2345 | 18796 |
| 362 | 20240613 | 133800 | 1743027020 | 2355 | 2395 | 2395 | 2340 | 31245 |
| 363 | 20240613 | 133700 | 1669108905 | 2400 | 2420 | 2445 | 2375 | 52892 |
| 364 | 20240613 | 133600 | 1542122180 | 2430 | 2480 | 2490 | 2405 | 75539 |
| 365 | 20240613 | 133500 | 1357520450 | 2480 | 2485 | 2490 | 2460 | 56467 |
| 366 | 20240613 | 133400 | 1217639250 | 2460 | 2460 | 2460 | 2460 | 0 |
| 367 | 20240613 | 133300 | 1217639250 | 2460 | 2380 | 2460 | 2380 | 66747 |
| 368 | 20240613 | 133200 | 1055066885 | 2370 | 2365 | 2385 | 2365 | 3935 |
| 369 | 20240613 | 133100 | 1045694070 | 2375 | 2375 | 2375 | 2375 | 505 |
| 370 | 20240613 | 133000 | 1044494695 | 2370 | 2370 | 2375 | 2370 | 1100 |
| 371 | 20240613 | 132900 | 1041887690 | 2370 | 2370 | 2370 | 2370 | 24 |
| 372 | 20240613 | 132800 | 1041830810 | 2385 | 2370 | 2385 | 2360 | 4573 |
| 373 | 20240613 | 132700 | 1031015845 | 2370 | 2370 | 2370 | 2370 | 528 |
| 374 | 20240613 | 132600 | 1029764485 | 2370 | 2380 | 2380 | 2370 | 2697 |
| 375 | 20240613 | 132500 | 1023356955 | 2375 | 2390 | 2400 | 2375 | 10396 |
| 376 | 20240613 | 132400 | 998497580 | 2390 | 2385 | 2390 | 2380 | 4190 |
| 377 | 20240613 | 132300 | 988515415 | 2385 | 2390 | 2390 | 2385 | 608 |
| 378 | 20240613 | 132200 | 987065275 | 2390 | 2390 | 2390 | 2385 | 1695 |
| 379 | 20240613 | 132100 | 983019220 | 2390 | 2385 | 2390 | 2385 | 6998 |
| 380 | 20240613 | 132000 | 966306025 | 2395 | 2385 | 2395 | 2380 | 8162 |
| 381 | 20240613 | 131900 | 946815555 | 2380 | 2395 | 2395 | 2380 | 6419 |
| 382 | 20240613 | 131800 | 931449750 | 2390 | 2375 | 2390 | 2375 | 11164 |
| 383 | 20240613 | 131700 | 904794110 | 2375 | 2380 | 2380 | 2370 | 3598 |
| 384 | 20240613 | 131600 | 896249520 | 2375 | 2365 | 2375 | 2365 | 22079 |
| 385 | 20240613 | 131500 | 843948910 | 2365 | 2365 | 2365 | 2355 | 527 |
| 386 | 20240613 | 131400 | 842703405 | 2360 | 2360 | 2360 | 2360 | 1549 |
| 387 | 20240613 | 131300 | 839047765 | 2360 | 2355 | 2360 | 2355 | 819 |
| 388 | 20240613 | 131200 | 837116525 | 2355 | 2350 | 2355 | 2350 | 31 |
| 389 | 20240613 | 131100 | 837043525 | 2355 | 2355 | 2355 | 2355 | 201 |
| 390 | 20240613 | 131000 | 836570170 | 2360 | 2355 | 2360 | 2355 | 1108 |
| 391 | 20240613 | 130900 | 833957705 | 2355 | 2360 | 2360 | 2355 | 760 |
| 392 | 20240613 | 130800 | 832167605 | 2360 | 2360 | 2360 | 2355 | 1570 |
| 393 | 20240613 | 130700 | 828467405 | 2360 | 2360 | 2365 | 2345 | 897 |
| 394 | 20240613 | 130600 | 826352540 | 2360 | 2355 | 2365 | 2355 | 1051 |
| 395 | 20240613 | 130500 | 823872235 | 2360 | 2350 | 2360 | 2350 | 737 |
| 396 | 20240613 | 130400 | 822137915 | 2350 | 2360 | 2360 | 2350 | 1465 |
| 397 | 20240613 | 130300 | 818682195 | 2370 | 2370 | 2370 | 2365 | 1377 |
| 398 | 20240613 | 130200 | 815425510 | 2370 | 2365 | 2370 | 2365 | 1490 |
| 399 | 20240613 | 130100 | 811901590 | 2370 | 2365 | 2370 | 2360 | 1564 |
| 400 | 20240613 | 130000 | 808200120 | 2365 | 2360 | 2365 | 2360 | 110 |
| 401 | 20240613 | 125900 | 807940470 | 2360 | 2370 | 2370 | 2345 | 138 |
| 402 | 20240613 | 125800 | 807614925 | 2365 | 2350 | 2365 | 2340 | 2242 |
| 403 | 20240613 | 125700 | 802320035 | 2350 | 2340 | 2355 | 2340 | 1412 |
| 404 | 20240613 | 125600 | 799007775 | 2340 | 2340 | 2340 | 2340 | 82 |
| 405 | 20240613 | 125500 | 798815895 | 2335 | 2340 | 2340 | 2335 | 15 |
| 406 | 20240613 | 125400 | 798780865 | 2335 | 2335 | 2335 | 2335 | 0 |
| 407 | 20240613 | 125300 | 798780865 | 2335 | 2335 | 2335 | 2335 | 74 |
| 408 | 20240613 | 125200 | 798608075 | 2335 | 2340 | 2350 | 2335 | 2060 |
| 409 | 20240613 | 125100 | 793792740 | 2340 | 2320 | 2350 | 2320 | 1901 |
| 410 | 20240613 | 125000 | 789360165 | 2340 | 2340 | 2340 | 2285 | 7670 |
| 411 | 20240613 | 124900 | 771623880 | 2340 | 2350 | 2350 | 2340 | 446 |
| 412 | 20240613 | 124800 | 770578715 | 2350 | 2370 | 2370 | 2350 | 257 |
| 413 | 20240613 | 124700 | 769973640 | 2365 | 2365 | 2370 | 2365 | 1105 |
| 414 | 20240613 | 124600 | 767359790 | 2365 | 2360 | 2365 | 2360 | 1142 |
| 415 | 20240613 | 124500 | 764659030 | 2350 | 2370 | 2370 | 2350 | 1807 |
| 416 | 20240613 | 124400 | 760385285 | 2385 | 2380 | 2390 | 2370 | 6278 |
| 417 | 20240613 | 124300 | 745418300 | 2390 | 2380 | 2390 | 2380 | 7336 |
| 418 | 20240613 | 124200 | 727907290 | 2380 | 2355 | 2385 | 2355 | 13964 |
| 419 | 20240613 | 124100 | 694886760 | 2350 | 2350 | 2350 | 2340 | 65 |
| 420 | 20240613 | 124000 | 694734155 | 2350 | 2340 | 2355 | 2340 | 562 |
| 421 | 20240613 | 123900 | 693413630 | 2345 | 2350 | 2350 | 2345 | 61 |
| 422 | 20240613 | 123800 | 693270385 | 2350 | 2350 | 2350 | 2350 | 81 |
| 423 | 20240613 | 123700 | 693080035 | 2350 | 2340 | 2350 | 2340 | 760 |
| 424 | 20240613 | 123600 | 691301575 | 2340 | 2340 | 2345 | 2340 | 153 |
| 425 | 20240613 | 123500 | 690943055 | 2335 | 2340 | 2340 | 2335 | 3186 |
| 426 | 20240613 | 123400 | 683503230 | 2340 | 2345 | 2350 | 2340 | 63 |
| 427 | 20240613 | 123300 | 683355460 | 2350 | 2350 | 2350 | 2350 | 0 |
| 428 | 20240613 | 123200 | 683355460 | 2350 | 2340 | 2350 | 2335 | 372 |
| 429 | 20240613 | 123100 | 682484395 | 2335 | 2345 | 2345 | 2335 | 1013 |
| 430 | 20240613 | 123000 | 680118770 | 2335 | 2335 | 2335 | 2335 | 442 |
| 431 | 20240613 | 122900 | 679086700 | 2335 | 2340 | 2340 | 2335 | 350 |
| 432 | 20240613 | 122800 | 678269445 | 2355 | 2335 | 2355 | 2335 | 250 |
| 433 | 20240613 | 122700 | 677681695 | 2335 | 2355 | 2355 | 2335 | 48 |
| 434 | 20240613 | 122600 | 677569595 | 2335 | 2355 | 2355 | 2335 | 215 |
| 435 | 20240613 | 122500 | 677067355 | 2350 | 2350 | 2350 | 2350 | 508 |
| 436 | 20240613 | 122400 | 675873555 | 2355 | 2350 | 2355 | 2350 | 10 |
| 437 | 20240613 | 122300 | 675850030 | 2350 | 2350 | 2350 | 2350 | 990 |
| 438 | 20240613 | 122200 | 673523530 | 2355 | 2355 | 2355 | 2355 | 20 |
| 439 | 20240613 | 122100 | 673476430 | 2355 | 2350 | 2355 | 2350 | 1254 |
| 440 | 20240613 | 122000 | 670529515 | 2360 | 2360 | 2360 | 2355 | 1129 |
| 441 | 20240613 | 121900 | 667865115 | 2360 | 2335 | 2360 | 2335 | 3920 |
| 442 | 20240613 | 121800 | 658674485 | 2335 | 2340 | 2340 | 2335 | 626 |
| 443 | 20240613 | 121700 | 657211380 | 2335 | 2320 | 2335 | 2315 | 1139 |
| 444 | 20240613 | 121600 | 654555720 | 2320 | 2315 | 2320 | 2310 | 141 |
| 445 | 20240613 | 121500 | 654229860 | 2315 | 2315 | 2325 | 2315 | 367 |
| 446 | 20240613 | 121400 | 653377455 | 2310 | 2310 | 2310 | 2310 | 4 |
| 447 | 20240613 | 121300 | 653368215 | 2310 | 2310 | 2310 | 2310 | 4 |
| 448 | 20240613 | 121200 | 653358975 | 2315 | 2315 | 2315 | 2315 | 0 |
| 449 | 20240613 | 121100 | 653358975 | 2315 | 2315 | 2315 | 2315 | 143 |
| 450 | 20240613 | 121000 | 653027930 | 2315 | 2325 | 2325 | 2315 | 316 |
| 451 | 20240613 | 120900 | 652295870 | 2325 | 2325 | 2325 | 2325 | 100 |
| 452 | 20240613 | 120800 | 652063370 | 2320 | 2320 | 2320 | 2320 | 882 |
| 453 | 20240613 | 120700 | 650017130 | 2325 | 2325 | 2325 | 2325 | 0 |
| 454 | 20240613 | 120600 | 650017130 | 2325 | 2325 | 2325 | 2325 | 94 |
| 455 | 20240613 | 120500 | 649798580 | 2325 | 2315 | 2325 | 2315 | 91 |
| 456 | 20240613 | 120400 | 649587635 | 2315 | 2330 | 2330 | 2315 | 25 |
| 457 | 20240613 | 120300 | 649529660 | 2325 | 2320 | 2325 | 2320 | 246 |
| 458 | 20240613 | 120200 | 648958460 | 2320 | 2320 | 2320 | 2320 | 1 |
| 459 | 20240613 | 120100 | 648956140 | 2320 | 2320 | 2320 | 2320 | 2 |
| 460 | 20240613 | 120000 | 648951500 | 2320 | 2320 | 2325 | 2320 | 85 |
| 461 | 20240613 | 115900 | 648754275 | 2315 | 2315 | 2315 | 2315 | 507 |
| 462 | 20240613 | 115800 | 647580570 | 2325 | 2320 | 2325 | 2320 | 2 |
| 463 | 20240613 | 115700 | 647575925 | 2315 | 2315 | 2315 | 2315 | 1 |
| 464 | 20240613 | 115600 | 647573610 | 2320 | 2320 | 2320 | 2320 | 100 |
| 465 | 20240613 | 115500 | 647341610 | 2320 | 2315 | 2320 | 2315 | 25 |
| 466 | 20240613 | 115400 | 647283705 | 2295 | 2295 | 2295 | 2295 | 10 |
| 467 | 20240613 | 115300 | 647260755 | 2305 | 2300 | 2305 | 2300 | 491 |
| 468 | 20240613 | 115200 | 646129100 | 2300 | 2300 | 2300 | 2300 | 0 |
| 469 | 20240613 | 115100 | 646129100 | 2300 | 2300 | 2300 | 2300 | 44 |
| 470 | 20240613 | 115000 | 646027900 | 2300 | 2300 | 2300 | 2300 | 1 |
| 471 | 20240613 | 114900 | 646025600 | 2295 | 2295 | 2295 | 2295 | 122 |
| 472 | 20240613 | 114800 | 645745610 | 2295 | 2295 | 2295 | 2295 | 11 |
| 473 | 20240613 | 114700 | 645720365 | 2310 | 2305 | 2310 | 2300 | 1249 |
| 474 | 20240613 | 114600 | 642847270 | 2305 | 2325 | 2325 | 2305 | 385 |
| 475 | 20240613 | 114500 | 641959325 | 2325 | 2330 | 2335 | 2300 | 1990 |
| 476 | 20240613 | 114400 | 637344105 | 2330 | 2350 | 2350 | 2330 | 2407 |
| 477 | 20240613 | 114300 | 631726915 | 2350 | 2355 | 2355 | 2350 | 1447 |
| 478 | 20240613 | 114200 | 628321465 | 2355 | 2355 | 2360 | 2350 | 74 |
| 479 | 20240613 | 114100 | 628147210 | 2355 | 2360 | 2360 | 2355 | 2921 |
| 480 | 20240613 | 114000 | 621253675 | 2360 | 2375 | 2375 | 2355 | 2147 |
| 481 | 20240613 | 113900 | 616170815 | 2375 | 2355 | 2380 | 2355 | 6735 |
| 482 | 20240613 | 113800 | 600243390 | 2355 | 2340 | 2360 | 2340 | 1611 |
| 483 | 20240613 | 113700 | 596463610 | 2340 | 2360 | 2360 | 2340 | 6295 |
| 484 | 20240613 | 113600 | 581671495 | 2360 | 2365 | 2365 | 2360 | 3498 |
| 485 | 20240613 | 113500 | 573407865 | 2365 | 2370 | 2370 | 2365 | 5831 |
| 486 | 20240613 | 113400 | 559598680 | 2370 | 2360 | 2375 | 2355 | 3958 |
| 487 | 20240613 | 113300 | 550227355 | 2360 | 2385 | 2390 | 2355 | 22243 |
| 488 | 20240613 | 113200 | 497434030 | 2385 | 2370 | 2385 | 2360 | 8893 |
| 489 | 20240613 | 113100 | 476366400 | 2370 | 2315 | 2375 | 2315 | 8097 |
| 490 | 20240613 | 113000 | 457280285 | 2340 | 2325 | 2340 | 2325 | 5464 |
| 491 | 20240613 | 112900 | 444554850 | 2325 | 2310 | 2325 | 2310 | 3210 |
| 492 | 20240613 | 112800 | 437126915 | 2305 | 2295 | 2305 | 2295 | 8241 |
| 493 | 20240613 | 112700 | 418167445 | 2295 | 2295 | 2295 | 2295 | 300 |
| 494 | 20240613 | 112600 | 417478945 | 2295 | 2290 | 2295 | 2290 | 527 |
| 495 | 20240613 | 112500 | 416271615 | 2290 | 2290 | 2290 | 2290 | 124 |
| 496 | 20240613 | 112400 | 415987655 | 2300 | 2295 | 2300 | 2295 | 6289 |
| 497 | 20240613 | 112300 | 401547465 | 2295 | 2290 | 2295 | 2290 | 405 |
| 498 | 20240613 | 112200 | 400619515 | 2285 | 2285 | 2285 | 2285 | 564 |
| 499 | 20240613 | 112100 | 399330775 | 2285 | 2285 | 2285 | 2285 | 13496 |
| 500 | 20240613 | 112000 | 368492415 | 2285 | 2285 | 2285 | 2285 | 224 |
| 501 | 20240613 | 111900 | 367980575 | 2295 | 2285 | 2295 | 2285 | 3546 |
| 502 | 20240613 | 111800 | 359863795 | 2285 | 2290 | 2290 | 2285 | 1900 |
| 503 | 20240613 | 111700 | 355518975 | 2295 | 2290 | 2295 | 2285 | 4601 |
| 504 | 20240613 | 111600 | 345005155 | 2290 | 2290 | 2290 | 2285 | 4342 |
| 505 | 20240613 | 111500 | 335076975 | 2290 | 2290 | 2290 | 2290 | 1415 |
| 506 | 20240613 | 111400 | 331836625 | 2290 | 2290 | 2290 | 2290 | 0 |
| 507 | 20240613 | 111300 | 331836625 | 2290 | 2295 | 2295 | 2290 | 541 |
| 508 | 20240613 | 111200 | 330597235 | 2295 | 2295 | 2295 | 2295 | 470 |
| 509 | 20240613 | 111100 | 329518585 | 2290 | 2295 | 2295 | 2290 | 2509 |
| 510 | 20240613 | 111000 | 323760930 | 2300 | 2300 | 2300 | 2300 | 236 |
| 511 | 20240613 | 110900 | 323218130 | 2295 | 2295 | 2295 | 2295 | 149 |
| 512 | 20240613 | 110800 | 322876175 | 2295 | 2290 | 2295 | 2290 | 1728 |
| 513 | 20240613 | 110700 | 318910440 | 2290 | 2295 | 2295 | 2290 | 196 |
| 514 | 20240613 | 110600 | 318461305 | 2295 | 2295 | 2295 | 2295 | 1337 |
| 515 | 20240613 | 110500 | 315392890 | 2290 | 2290 | 2295 | 2290 | 1076 |
| 516 | 20240613 | 110400 | 312928300 | 2295 | 2295 | 2295 | 2295 | 463 |
| 517 | 20240613 | 110300 | 311865715 | 2300 | 2295 | 2300 | 2295 | 531 |
| 518 | 20240613 | 110200 | 310644540 | 2300 | 2280 | 2300 | 2280 | 5746 |
| 519 | 20240613 | 110100 | 297479585 | 2280 | 2285 | 2285 | 2280 | 425 |
| 520 | 20240613 | 110000 | 296508970 | 2285 | 2280 | 2285 | 2280 | 66 |
| 521 | 20240613 | 105900 | 296358485 | 2285 | 2285 | 2285 | 2280 | 226 |
| 522 | 20240613 | 105800 | 295842080 | 2285 | 2285 | 2290 | 2285 | 349 |
| 523 | 20240613 | 105700 | 295044435 | 2275 | 2275 | 2275 | 2275 | 247 |
| 524 | 20240613 | 105600 | 294482510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 525 | 20240613 | 105500 | 294482510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 526 | 20240613 | 105400 | 294482510 | 2270 | 2275 | 2275 | 2270 | 454 |
| 527 | 20240613 | 105300 | 293449910 | 2275 | 2280 | 2280 | 2275 | 1510 |
| 528 | 20240613 | 105200 | 290012340 | 2280 | 2285 | 2290 | 2280 | 642 |
| 529 | 20240613 | 105100 | 288548085 | 2285 | 2295 | 2295 | 2285 | 585 |
| 530 | 20240613 | 105000 | 287208530 | 2295 | 2285 | 2295 | 2285 | 5288 |
| 531 | 20240613 | 104900 | 275083190 | 2285 | 2265 | 2285 | 2265 | 4645 |
| 532 | 20240613 | 104800 | 264506520 | 2265 | 2265 | 2265 | 2260 | 21 |
| 533 | 20240613 | 104700 | 264459035 | 2260 | 2245 | 2260 | 2245 | 2979 |
| 534 | 20240613 | 104600 | 257745625 | 2240 | 2245 | 2245 | 2240 | 529 |
| 535 | 20240613 | 104500 | 256560635 | 2245 | 2245 | 2245 | 2245 | 25 |
| 536 | 20240613 | 104400 | 256504510 | 2250 | 2245 | 2250 | 2245 | 5 |
| 537 | 20240613 | 104300 | 256493265 | 2240 | 2240 | 2240 | 2240 | 1 |
| 538 | 20240613 | 104200 | 256491025 | 2240 | 2240 | 2240 | 2240 | 0 |
| 539 | 20240613 | 104100 | 256491025 | 2240 | 2240 | 2240 | 2240 | 437 |
| 540 | 20240613 | 104000 | 255512145 | 2240 | 2240 | 2240 | 2240 | 1 |
| 541 | 20240613 | 103900 | 255509905 | 2240 | 2240 | 2240 | 2240 | 0 |
| 542 | 20240613 | 103800 | 255509905 | 2240 | 2240 | 2240 | 2240 | 381 |
| 543 | 20240613 | 103700 | 254656465 | 2245 | 2245 | 2245 | 2245 | 124 |
| 544 | 20240613 | 103600 | 254378085 | 2245 | 2240 | 2245 | 2240 | 1537 |
| 545 | 20240613 | 103500 | 250928535 | 2230 | 2230 | 2230 | 2230 | 128 |
| 546 | 20240613 | 103400 | 250643095 | 2230 | 2230 | 2230 | 2230 | 20 |
| 547 | 20240613 | 103300 | 250598495 | 2230 | 2225 | 2230 | 2225 | 2 |
| 548 | 20240613 | 103200 | 250594040 | 2220 | 2220 | 2220 | 2220 | 0 |
| 549 | 20240613 | 103100 | 250594040 | 2220 | 2220 | 2220 | 2220 | 1 |
| 550 | 20240613 | 103000 | 250591820 | 2230 | 2230 | 2230 | 2230 | 70 |
| 551 | 20240613 | 102900 | 250435720 | 2230 | 2230 | 2230 | 2230 | 286 |
| 552 | 20240613 | 102800 | 249797940 | 2230 | 2230 | 2230 | 2230 | 2174 |
| 553 | 20240613 | 102700 | 244949920 | 2230 | 2230 | 2230 | 2230 | 1798 |
| 554 | 20240613 | 102600 | 240940380 | 2230 | 2225 | 2230 | 2225 | 150 |
| 555 | 20240613 | 102500 | 240606595 | 2225 | 2225 | 2225 | 2225 | 1 |
| 556 | 20240613 | 102400 | 240604370 | 2220 | 2220 | 2220 | 2220 | 18 |
| 557 | 20240613 | 102300 | 240564410 | 2225 | 2225 | 2225 | 2225 | 1 |
| 558 | 20240613 | 102200 | 240562185 | 2220 | 2220 | 2220 | 2220 | 23 |
| 559 | 20240613 | 102100 | 240511125 | 2220 | 2220 | 2220 | 2220 | 1 |
| 560 | 20240613 | 102000 | 240508905 | 2210 | 2210 | 2210 | 2210 | 17 |
| 561 | 20240613 | 101900 | 240471335 | 2220 | 2220 | 2220 | 2220 | 500 |
| 562 | 20240613 | 101800 | 239361335 | 2215 | 2220 | 2240 | 2175 | 8000 |
| 563 | 20240613 | 101700 | 221813525 | 2235 | 2235 | 2235 | 2235 | 0 |
| 564 | 20240613 | 101600 | 221813525 | 2235 | 2235 | 2235 | 2235 | 100 |
| 565 | 20240613 | 101500 | 221590025 | 2235 | 2225 | 2240 | 2225 | 1552 |
| 566 | 20240613 | 101400 | 218119460 | 2230 | 2230 | 2230 | 2230 | 220 |
| 567 | 20240613 | 101300 | 217628860 | 2235 | 2225 | 2235 | 2225 | 2 |
| 568 | 20240613 | 101200 | 217624400 | 2240 | 2230 | 2240 | 2230 | 441 |
| 569 | 20240613 | 101100 | 216637235 | 2230 | 2230 | 2230 | 2230 | 1000 |
| 570 | 20240613 | 101000 | 214407235 | 2230 | 2225 | 2230 | 2225 | 4 |
| 571 | 20240613 | 100900 | 214398330 | 2225 | 2225 | 2225 | 2225 | 132 |
| 572 | 20240613 | 100800 | 214104630 | 2230 | 2230 | 2230 | 2230 | 0 |
| 573 | 20240613 | 100700 | 214104630 | 2230 | 2230 | 2230 | 2230 | 11 |
| 574 | 20240613 | 100600 | 214080100 | 2230 | 2230 | 2230 | 2230 | 10 |
| 575 | 20240613 | 100500 | 214057800 | 2225 | 2225 | 2225 | 2225 | 295 |
| 576 | 20240613 | 100400 | 213401425 | 2225 | 2220 | 2225 | 2220 | 4 |
| 577 | 20240613 | 100300 | 213392530 | 2220 | 2220 | 2220 | 2220 | 0 |
| 578 | 20240613 | 100200 | 213392530 | 2220 | 2220 | 2220 | 2220 | 0 |
| 579 | 20240613 | 100100 | 213392530 | 2220 | 2220 | 2220 | 2220 | 0 |
| 580 | 20240613 | 100000 | 213392530 | 2220 | 2220 | 2220 | 2220 | 823 |
| 581 | 20240613 | 095900 | 211565470 | 2220 | 2200 | 2220 | 2200 | 11 |
| 582 | 20240613 | 095800 | 211541250 | 2200 | 2200 | 2200 | 2200 | 0 |
| 583 | 20240613 | 095700 | 211541250 | 2200 | 2220 | 2220 | 2200 | 1344 |
| 584 | 20240613 | 095600 | 208570705 | 2225 | 2225 | 2225 | 2225 | 100 |
| 585 | 20240613 | 095500 | 208348205 | 2225 | 2225 | 2225 | 2225 | 200 |
| 586 | 20240613 | 095400 | 207903205 | 2220 | 2225 | 2225 | 2220 | 15 |
| 587 | 20240613 | 095300 | 207869850 | 2225 | 2230 | 2230 | 2225 | 3 |
| 588 | 20240613 | 095200 | 207863170 | 2230 | 2230 | 2230 | 2230 | 65 |
| 589 | 20240613 | 095100 | 207718220 | 2220 | 2220 | 2220 | 2220 | 6 |
| 590 | 20240613 | 095000 | 207704900 | 2220 | 2205 | 2220 | 2205 | 1762 |
| 591 | 20240613 | 094900 | 203802670 | 2200 | 2190 | 2200 | 2190 | 395 |
| 592 | 20240613 | 094800 | 202936800 | 2190 | 2200 | 2200 | 2190 | 363 |
| 593 | 20240613 | 094700 | 202141155 | 2200 | 2200 | 2210 | 2200 | 5012 |
| 594 | 20240613 | 094600 | 191114535 | 2200 | 2205 | 2210 | 2200 | 530 |
| 595 | 20240613 | 094500 | 189948330 | 2210 | 2195 | 2210 | 2195 | 311 |
| 596 | 20240613 | 094400 | 189261545 | 2195 | 2200 | 2200 | 2180 | 3530 |
| 597 | 20240613 | 094300 | 181512530 | 2210 | 2210 | 2210 | 2210 | 157 |
| 598 | 20240613 | 094200 | 181165560 | 2210 | 2205 | 2210 | 2200 | 168 |
| 599 | 20240613 | 094100 | 180795220 | 2210 | 2210 | 2210 | 2200 | 2164 |
| 600 | 20240613 | 094000 | 176029720 | 2210 | 2210 | 2210 | 2205 | 227 |
| 601 | 20240613 | 093900 | 175528150 | 2205 | 2205 | 2205 | 2205 | 744 |
| 602 | 20240613 | 093800 | 173887630 | 2205 | 2205 | 2205 | 2205 | 830 |
| 603 | 20240613 | 093700 | 172057480 | 2205 | 2205 | 2205 | 2205 | 0 |
| 604 | 20240613 | 093600 | 172057480 | 2205 | 2205 | 2205 | 2205 | 175 |
| 605 | 20240613 | 093500 | 171671605 | 2210 | 2205 | 2210 | 2205 | 215 |
| 606 | 20240613 | 093400 | 171197525 | 2210 | 2210 | 2210 | 2210 | 127 |
| 607 | 20240613 | 093300 | 170916855 | 2210 | 2215 | 2215 | 2210 | 622 |
| 608 | 20240613 | 093200 | 169540860 | 2220 | 2220 | 2220 | 2220 | 20 |
| 609 | 20240613 | 093100 | 169496460 | 2220 | 2220 | 2220 | 2220 | 0 |
| 610 | 20240613 | 093000 | 169496460 | 2220 | 2220 | 2220 | 2220 | 12 |
| 611 | 20240613 | 092900 | 169469820 | 2215 | 2215 | 2215 | 2215 | 201 |
| 612 | 20240613 | 092800 | 169024605 | 2215 | 2215 | 2215 | 2215 | 1 |
| 613 | 20240613 | 092700 | 169022390 | 2215 | 2210 | 2215 | 2210 | 587 |
| 614 | 20240613 | 092600 | 167725115 | 2210 | 2210 | 2210 | 2210 | 2046 |
| 615 | 20240613 | 092500 | 163203455 | 2210 | 2210 | 2210 | 2210 | 325 |
| 616 | 20240613 | 092400 | 162485205 | 2205 | 2205 | 2205 | 2205 | 415 |
| 617 | 20240613 | 092300 | 161570130 | 2205 | 2215 | 2215 | 2205 | 669 |
| 618 | 20240613 | 092200 | 160092715 | 2215 | 2210 | 2215 | 2205 | 343 |
| 619 | 20240613 | 092100 | 159333910 | 2210 | 2210 | 2220 | 2210 | 5834 |
| 620 | 20240613 | 092000 | 146438740 | 2205 | 2220 | 2220 | 2205 | 4251 |
| 621 | 20240613 | 091900 | 137027440 | 2220 | 2240 | 2240 | 2220 | 3851 |
| 622 | 20240613 | 091800 | 128460680 | 2240 | 2245 | 2245 | 2240 | 315 |
| 623 | 20240613 | 091700 | 127753610 | 2245 | 2255 | 2255 | 2245 | 946 |
| 624 | 20240613 | 091600 | 125624055 | 2255 | 2255 | 2255 | 2255 | 20 |
| 625 | 20240613 | 091500 | 125578955 | 2260 | 2260 | 2260 | 2260 | 1248 |
| 626 | 20240613 | 091400 | 122758475 | 2275 | 2265 | 2275 | 2255 | 48 |
| 627 | 20240613 | 091300 | 122650105 | 2265 | 2275 | 2275 | 2265 | 1236 |
| 628 | 20240613 | 091200 | 119846125 | 2290 | 2290 | 2290 | 2290 | 0 |
| 629 | 20240613 | 091100 | 119846125 | 2290 | 2265 | 2295 | 2260 | 735 |
| 630 | 20240613 | 091000 | 118172580 | 2265 | 2270 | 2300 | 2265 | 2650 |
| 631 | 20240613 | 090900 | 112096345 | 2270 | 2260 | 2270 | 2260 | 716 |
| 632 | 20240613 | 090800 | 110474025 | 2260 | 2250 | 2260 | 2250 | 2923 |
| 633 | 20240613 | 090700 | 103893995 | 2255 | 2240 | 2255 | 2235 | 12074 |
| 634 | 20240613 | 090600 | 76843660 | 2140 | 2140 | 2140 | 2140 | 0 |
| 635 | 20240613 | 090500 | 76843660 | 2140 | 2275 | 2275 | 2140 | 26689 |
| 636 | 20240613 | 090400 | 17845355 | 2275 | 2280 | 2280 | 2275 | 327 |
| 637 | 20240613 | 090300 | 17100775 | 2285 | 2290 | 2290 | 2280 | 252 |
| 638 | 20240613 | 090200 | 16526200 | 2270 | 2280 | 2295 | 2270 | 3153 |
| 639 | 20240613 | 090100 | 9365920 | 2285 | 2290 | 2300 | 2285 | 1473 |
| 640 | 20240613 | 090000 | 5993585 | 2300 | 2285 | 2305 | 2285 | 2617 |