31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 193300 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 15056 |
| 3 | 20240620 | 193200 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20240620 | 193100 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20240620 | 193000 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20240620 | 192900 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20240620 | 192800 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20240620 | 192700 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20240620 | 192600 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20240620 | 192500 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20240620 | 192400 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20240620 | 192300 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20240620 | 192200 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20240620 | 192100 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20240620 | 192000 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20240620 | 191900 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20240620 | 191800 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20240620 | 191700 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20240620 | 191600 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20240620 | 191500 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20240620 | 191400 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20240620 | 191300 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20240620 | 191200 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20240620 | 191100 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20240620 | 191000 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20240620 | 190900 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20240620 | 190800 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20240620 | 190700 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20240620 | 190600 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20240620 | 190500 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20240620 | 190400 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20240620 | 190300 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 15056 |
| 33 | 20240620 | 190200 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20240620 | 190100 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20240620 | 190000 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20240620 | 185900 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20240620 | 185800 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20240620 | 185700 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20240620 | 185600 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20240620 | 185500 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20240620 | 185400 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20240620 | 185300 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20240620 | 185200 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20240620 | 185100 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20240620 | 185000 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20240620 | 184900 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20240620 | 184800 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20240620 | 184700 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20240620 | 184600 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20240620 | 184500 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20240620 | 184400 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20240620 | 184300 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20240620 | 184200 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20240620 | 184100 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20240620 | 184000 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20240620 | 183900 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20240620 | 183800 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20240620 | 183700 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20240620 | 183600 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20240620 | 183500 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20240620 | 183400 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20240620 | 183300 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 15056 |
| 63 | 20240620 | 183200 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20240620 | 183100 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20240620 | 183000 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20240620 | 182900 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20240620 | 182800 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20240620 | 182700 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20240620 | 182600 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20240620 | 182500 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20240620 | 182400 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20240620 | 182300 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20240620 | 182200 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20240620 | 182100 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20240620 | 182000 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20240620 | 181900 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20240620 | 181800 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20240620 | 181700 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20240620 | 181600 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20240620 | 181500 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20240620 | 181400 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20240620 | 181300 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20240620 | 181200 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20240620 | 181100 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20240620 | 181000 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20240620 | 180900 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20240620 | 180800 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20240620 | 180700 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20240620 | 180600 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20240620 | 180500 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20240620 | 180400 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20240620 | 180300 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 15056 |
| 93 | 20240620 | 180200 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20240620 | 180100 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20240620 | 180000 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20240620 | 175900 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20240620 | 175800 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20240620 | 175700 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20240620 | 175600 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20240620 | 175500 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20240620 | 175400 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20240620 | 175300 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20240620 | 175200 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20240620 | 175100 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20240620 | 175000 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20240620 | 174900 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20240620 | 174800 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20240620 | 174700 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20240620 | 174600 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20240620 | 174500 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20240620 | 174400 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20240620 | 174300 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20240620 | 174200 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20240620 | 174100 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20240620 | 174000 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20240620 | 173900 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20240620 | 173800 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20240620 | 173700 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20240620 | 173600 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20240620 | 173500 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20240620 | 173400 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20240620 | 173300 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 15056 |
| 123 | 20240620 | 173200 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20240620 | 173100 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20240620 | 173000 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20240620 | 172900 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20240620 | 172800 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20240620 | 172700 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20240620 | 172600 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20240620 | 172500 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20240620 | 172400 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20240620 | 172300 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20240620 | 172200 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20240620 | 172100 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20240620 | 172000 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20240620 | 171900 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20240620 | 171800 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20240620 | 171700 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20240620 | 171600 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20240620 | 171500 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20240620 | 171400 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20240620 | 171300 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20240620 | 171200 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20240620 | 171100 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20240620 | 171000 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20240620 | 170900 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20240620 | 170800 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20240620 | 170700 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20240620 | 170600 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20240620 | 170500 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20240620 | 170400 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20240620 | 170300 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 15056 |
| 153 | 20240620 | 170200 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20240620 | 170100 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20240620 | 170000 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20240620 | 165900 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20240620 | 165800 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20240620 | 165700 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20240620 | 165600 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20240620 | 165500 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20240620 | 165400 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20240620 | 165300 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20240620 | 165200 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20240620 | 165100 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20240620 | 165000 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20240620 | 164900 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20240620 | 164800 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20240620 | 164700 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20240620 | 164600 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20240620 | 164500 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20240620 | 164400 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20240620 | 164300 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20240620 | 164200 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20240620 | 164100 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20240620 | 164000 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20240620 | 163900 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20240620 | 163800 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20240620 | 163700 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20240620 | 163600 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20240620 | 163500 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20240620 | 163400 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20240620 | 163300 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 15056 |
| 183 | 20240620 | 163200 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20240620 | 163100 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20240620 | 163000 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20240620 | 162900 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20240620 | 162800 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20240620 | 162700 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20240620 | 162600 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20240620 | 162500 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20240620 | 162400 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20240620 | 162300 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20240620 | 162200 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20240620 | 162100 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20240620 | 162000 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20240620 | 161900 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20240620 | 161800 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20240620 | 161700 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20240620 | 161600 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20240620 | 161500 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20240620 | 161400 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20240620 | 161300 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20240620 | 161200 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20240620 | 161100 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20240620 | 161000 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20240620 | 160900 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20240620 | 160800 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20240620 | 160700 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20240620 | 160600 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20240620 | 160500 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20240620 | 160400 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20240620 | 160300 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 15056 |
| 213 | 20240620 | 160200 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 214 | 20240620 | 160100 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 215 | 20240620 | 160000 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 216 | 20240620 | 155900 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 217 | 20240620 | 155800 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 218 | 20240620 | 155700 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 219 | 20240620 | 155600 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 220 | 20240620 | 155500 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 221 | 20240620 | 155400 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 222 | 20240620 | 155300 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 223 | 20240620 | 155200 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 224 | 20240620 | 155100 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 225 | 20240620 | 155000 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 226 | 20240620 | 154900 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 227 | 20240620 | 154800 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 228 | 20240620 | 154700 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 229 | 20240620 | 154600 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 230 | 20240620 | 154500 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 231 | 20240620 | 154400 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 232 | 20240620 | 154300 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 233 | 20240620 | 154200 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 234 | 20240620 | 154100 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 235 | 20240620 | 154000 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 236 | 20240620 | 153900 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 237 | 20240620 | 153800 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 238 | 20240620 | 153700 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 239 | 20240620 | 153600 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 240 | 20240620 | 153500 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 241 | 20240620 | 153400 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 242 | 20240620 | 153300 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 15056 |
| 243 | 20240620 | 153200 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 244 | 20240620 | 153100 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 245 | 20240620 | 153000 | 2725789260 | 3950 | 3950 | 3950 | 3950 | 15056 |
| 246 | 20240620 | 152900 | 2666318060 | 3965 | 3965 | 3965 | 3965 | 0 |
| 247 | 20240620 | 152800 | 2666318060 | 3965 | 3965 | 3965 | 3965 | 0 |
| 248 | 20240620 | 152700 | 2666318060 | 3965 | 3965 | 3965 | 3965 | 0 |
| 249 | 20240620 | 152600 | 2666318060 | 3965 | 3965 | 3965 | 3965 | 0 |
| 250 | 20240620 | 152500 | 2666318060 | 3965 | 3965 | 3965 | 3965 | 0 |
| 251 | 20240620 | 152400 | 2666318060 | 3965 | 3965 | 3965 | 3965 | 0 |
| 252 | 20240620 | 152300 | 2666318060 | 3965 | 3965 | 3965 | 3965 | 0 |
| 253 | 20240620 | 152200 | 2666318060 | 3965 | 3965 | 3965 | 3965 | 0 |
| 254 | 20240620 | 152100 | 2666318060 | 3965 | 3965 | 3965 | 3965 | 0 |
| 255 | 20240620 | 152000 | 2666318060 | 3965 | 3965 | 3965 | 3965 | 0 |
| 256 | 20240620 | 151900 | 2666318060 | 3965 | 3960 | 3965 | 3955 | 4678 |
| 257 | 20240620 | 151800 | 2647796675 | 3955 | 3970 | 3970 | 3955 | 8204 |
| 258 | 20240620 | 151700 | 2615278470 | 3970 | 3965 | 3975 | 3965 | 3722 |
| 259 | 20240620 | 151600 | 2600508390 | 3965 | 3980 | 3980 | 3965 | 8976 |
| 260 | 20240620 | 151500 | 2564869540 | 3975 | 3975 | 3985 | 3970 | 7762 |
| 261 | 20240620 | 151400 | 2534003455 | 3980 | 3975 | 3980 | 3965 | 11781 |
| 262 | 20240620 | 151300 | 2487172690 | 3975 | 3965 | 3975 | 3960 | 4008 |
| 263 | 20240620 | 151200 | 2471273235 | 3960 | 3960 | 3965 | 3960 | 3474 |
| 264 | 20240620 | 151100 | 2457514440 | 3960 | 3960 | 3960 | 3950 | 1745 |
| 265 | 20240620 | 151000 | 2450619565 | 3950 | 3955 | 3960 | 3950 | 3166 |
| 266 | 20240620 | 150900 | 2438094695 | 3955 | 3950 | 3960 | 3950 | 1928 |
| 267 | 20240620 | 150800 | 2430476730 | 3950 | 3955 | 3955 | 3945 | 3566 |
| 268 | 20240620 | 150700 | 2416389875 | 3950 | 3960 | 3960 | 3950 | 3598 |
| 269 | 20240620 | 150600 | 2402159305 | 3960 | 3970 | 3970 | 3960 | 1835 |
| 270 | 20240620 | 150500 | 2394885195 | 3965 | 3970 | 3970 | 3960 | 2600 |
| 271 | 20240620 | 150400 | 2384566850 | 3965 | 3955 | 3970 | 3955 | 7763 |
| 272 | 20240620 | 150300 | 2353842035 | 3955 | 3965 | 3975 | 3955 | 9821 |
| 273 | 20240620 | 150200 | 2314922535 | 3965 | 3980 | 3985 | 3965 | 12267 |
| 274 | 20240620 | 150100 | 2266110685 | 3980 | 3970 | 3990 | 3970 | 18121 |
| 275 | 20240620 | 150000 | 2193968955 | 3985 | 3955 | 3990 | 3955 | 48463 |
| 276 | 20240620 | 145900 | 2001085325 | 3955 | 3950 | 3960 | 3950 | 12319 |
| 277 | 20240620 | 145800 | 1952368745 | 3955 | 3925 | 3955 | 3925 | 42373 |
| 278 | 20240620 | 145700 | 1785460715 | 3925 | 3920 | 3930 | 3920 | 3359 |
| 279 | 20240620 | 145600 | 1772278280 | 3920 | 3925 | 3930 | 3920 | 2992 |
| 280 | 20240620 | 145500 | 1760535520 | 3925 | 3930 | 3930 | 3925 | 518 |
| 281 | 20240620 | 145400 | 1758500120 | 3930 | 3920 | 3930 | 3920 | 3938 |
| 282 | 20240620 | 145300 | 1743043815 | 3925 | 3925 | 3925 | 3920 | 841 |
| 283 | 20240620 | 145200 | 1739743140 | 3925 | 3920 | 3925 | 3920 | 3952 |
| 284 | 20240620 | 145100 | 1724237025 | 3925 | 3930 | 3930 | 3925 | 3261 |
| 285 | 20240620 | 145000 | 1711434565 | 3925 | 3925 | 3925 | 3920 | 1782 |
| 286 | 20240620 | 144900 | 1704440910 | 3925 | 3925 | 3925 | 3920 | 1184 |
| 287 | 20240620 | 144800 | 1699795210 | 3925 | 3925 | 3930 | 3920 | 6121 |
| 288 | 20240620 | 144700 | 1675793460 | 3930 | 3925 | 3930 | 3925 | 1884 |
| 289 | 20240620 | 144600 | 1668398730 | 3925 | 3925 | 3930 | 3920 | 3115 |
| 290 | 20240620 | 144500 | 1656172845 | 3925 | 3925 | 3925 | 3920 | 2263 |
| 291 | 20240620 | 144400 | 1647290870 | 3925 | 3925 | 3925 | 3920 | 4705 |
| 292 | 20240620 | 144300 | 1628836115 | 3930 | 3925 | 3930 | 3925 | 2290 |
| 293 | 20240620 | 144200 | 1619843620 | 3920 | 3920 | 3930 | 3920 | 8599 |
| 294 | 20240620 | 144100 | 1586101910 | 3920 | 3920 | 3925 | 3905 | 2832 |
| 295 | 20240620 | 144000 | 1575014110 | 3925 | 3920 | 3925 | 3910 | 7228 |
| 296 | 20240620 | 143900 | 1546705110 | 3920 | 3920 | 3920 | 3915 | 2182 |
| 297 | 20240620 | 143800 | 1538152405 | 3915 | 3910 | 3915 | 3910 | 1106 |
| 298 | 20240620 | 143700 | 1533824450 | 3915 | 3915 | 3920 | 3915 | 3528 |
| 299 | 20240620 | 143600 | 1520009765 | 3915 | 3905 | 3920 | 3905 | 3214 |
| 300 | 20240620 | 143500 | 1507438160 | 3910 | 3905 | 3910 | 3905 | 1159 |
| 301 | 20240620 | 143400 | 1502912260 | 3905 | 3900 | 3905 | 3900 | 2283 |
| 302 | 20240620 | 143300 | 1494005840 | 3900 | 3895 | 3900 | 3895 | 1127 |
| 303 | 20240620 | 143200 | 1489614685 | 3900 | 3900 | 3900 | 3900 | 1021 |
| 304 | 20240620 | 143100 | 1485632785 | 3900 | 3895 | 3900 | 3895 | 479 |
| 305 | 20240620 | 143000 | 1483767075 | 3900 | 3900 | 3900 | 3900 | 70 |
| 306 | 20240620 | 142900 | 1483494075 | 3895 | 3895 | 3895 | 3895 | 96 |
| 307 | 20240620 | 142800 | 1483120155 | 3900 | 3895 | 3900 | 3895 | 440 |
| 308 | 20240620 | 142700 | 1481406345 | 3895 | 3895 | 3895 | 3895 | 3 |
| 309 | 20240620 | 142600 | 1481394660 | 3895 | 3900 | 3900 | 3890 | 1006 |
| 310 | 20240620 | 142500 | 1477473185 | 3900 | 3895 | 3900 | 3895 | 4116 |
| 311 | 20240620 | 142400 | 1461440045 | 3895 | 3890 | 3895 | 3890 | 309 |
| 312 | 20240620 | 142300 | 1460236500 | 3890 | 3890 | 3890 | 3890 | 231 |
| 313 | 20240620 | 142200 | 1459337910 | 3890 | 3895 | 3895 | 3890 | 4502 |
| 314 | 20240620 | 142100 | 1441825110 | 3895 | 3895 | 3895 | 3895 | 17 |
| 315 | 20240620 | 142000 | 1441758895 | 3895 | 3895 | 3895 | 3890 | 597 |
| 316 | 20240620 | 141900 | 1439434605 | 3890 | 3895 | 3895 | 3890 | 1598 |
| 317 | 20240620 | 141800 | 1433215630 | 3890 | 3890 | 3890 | 3890 | 2147 |
| 318 | 20240620 | 141700 | 1424863800 | 3890 | 3890 | 3890 | 3890 | 545 |
| 319 | 20240620 | 141600 | 1422743750 | 3890 | 3890 | 3890 | 3890 | 2255 |
| 320 | 20240620 | 141500 | 1413971800 | 3895 | 3895 | 3895 | 3895 | 1 |
| 321 | 20240620 | 141400 | 1413967905 | 3895 | 3890 | 3895 | 3890 | 1110 |
| 322 | 20240620 | 141300 | 1409649745 | 3890 | 3885 | 3890 | 3885 | 2581 |
| 323 | 20240620 | 141200 | 1399622060 | 3880 | 3885 | 3885 | 3880 | 2430 |
| 324 | 20240620 | 141100 | 1390193510 | 3885 | 3895 | 3895 | 3885 | 101 |
| 325 | 20240620 | 141000 | 1389801115 | 3890 | 3890 | 3890 | 3890 | 2 |
| 326 | 20240620 | 140900 | 1389793335 | 3890 | 3890 | 3890 | 3890 | 20 |
| 327 | 20240620 | 140800 | 1389715535 | 3885 | 3885 | 3890 | 3885 | 768 |
| 328 | 20240620 | 140700 | 1386730665 | 3885 | 3890 | 3890 | 3885 | 161 |
| 329 | 20240620 | 140600 | 1386104995 | 3885 | 3890 | 3890 | 3885 | 506 |
| 330 | 20240620 | 140500 | 1384139140 | 3890 | 3885 | 3890 | 3885 | 1230 |
| 331 | 20240620 | 140400 | 1379356465 | 3890 | 3890 | 3890 | 3890 | 441 |
| 332 | 20240620 | 140300 | 1377640975 | 3890 | 3890 | 3890 | 3890 | 1 |
| 333 | 20240620 | 140200 | 1377637085 | 3890 | 3895 | 3895 | 3890 | 371 |
| 334 | 20240620 | 140100 | 1376192045 | 3895 | 3900 | 3900 | 3895 | 887 |
| 335 | 20240620 | 140000 | 1372733825 | 3905 | 3900 | 3905 | 3895 | 6026 |
| 336 | 20240620 | 135900 | 1349222050 | 3895 | 3890 | 3895 | 3890 | 1712 |
| 337 | 20240620 | 135800 | 1342553820 | 3890 | 3890 | 3890 | 3890 | 40 |
| 338 | 20240620 | 135700 | 1342398220 | 3895 | 3895 | 3895 | 3880 | 1061 |
| 339 | 20240620 | 135600 | 1338265850 | 3895 | 3890 | 3895 | 3880 | 31176 |
| 340 | 20240620 | 135500 | 1217266765 | 3885 | 3885 | 3885 | 3885 | 1514 |
| 341 | 20240620 | 135400 | 1211384875 | 3885 | 3885 | 3890 | 3885 | 25 |
| 342 | 20240620 | 135300 | 1211287700 | 3885 | 3890 | 3890 | 3885 | 430 |
| 343 | 20240620 | 135200 | 1209617100 | 3890 | 3895 | 3895 | 3890 | 501 |
| 344 | 20240620 | 135100 | 1207665710 | 3895 | 3895 | 3895 | 3890 | 13 |
| 345 | 20240620 | 135000 | 1207615080 | 3895 | 3895 | 3895 | 3895 | 1110 |
| 346 | 20240620 | 134900 | 1203291630 | 3895 | 3895 | 3895 | 3895 | 172 |
| 347 | 20240620 | 134800 | 1202621690 | 3895 | 3885 | 3895 | 3880 | 3732 |
| 348 | 20240620 | 134700 | 1188103800 | 3890 | 3895 | 3895 | 3890 | 800 |
| 349 | 20240620 | 134600 | 1184991300 | 3895 | 3895 | 3895 | 3895 | 136 |
| 350 | 20240620 | 134500 | 1184461580 | 3895 | 3890 | 3895 | 3890 | 975 |
| 351 | 20240620 | 134400 | 1180668795 | 3895 | 3895 | 3900 | 3895 | 3176 |
| 352 | 20240620 | 134300 | 1168285685 | 3895 | 3890 | 3895 | 3890 | 2063 |
| 353 | 20240620 | 134200 | 1160253295 | 3890 | 3890 | 3890 | 3890 | 545 |
| 354 | 20240620 | 134100 | 1158133245 | 3895 | 3895 | 3900 | 3895 | 1863 |
| 355 | 20240620 | 134000 | 1150876580 | 3900 | 3895 | 3900 | 3895 | 2025 |
| 356 | 20240620 | 133900 | 1142986685 | 3895 | 3900 | 3900 | 3895 | 1028 |
| 357 | 20240620 | 133800 | 1138979985 | 3900 | 3890 | 3900 | 3885 | 5251 |
| 358 | 20240620 | 133700 | 1118514170 | 3890 | 3890 | 3895 | 3885 | 3391 |
| 359 | 20240620 | 133600 | 1105325630 | 3890 | 3890 | 3895 | 3890 | 491 |
| 360 | 20240620 | 133500 | 1103415200 | 3895 | 3895 | 3895 | 3895 | 547 |
| 361 | 20240620 | 133400 | 1101284635 | 3895 | 3890 | 3895 | 3890 | 3027 |
| 362 | 20240620 | 133300 | 1089498000 | 3890 | 3880 | 3890 | 3880 | 2648 |
| 363 | 20240620 | 133200 | 1079208405 | 3880 | 3880 | 3880 | 3880 | 3307 |
| 364 | 20240620 | 133100 | 1066377245 | 3880 | 3880 | 3880 | 3880 | 510 |
| 365 | 20240620 | 133000 | 1064398445 | 3875 | 3880 | 3880 | 3875 | 505 |
| 366 | 20240620 | 132900 | 1062441545 | 3880 | 3875 | 3880 | 3875 | 467 |
| 367 | 20240620 | 132800 | 1060631905 | 3875 | 3875 | 3875 | 3875 | 105 |
| 368 | 20240620 | 132700 | 1060225030 | 3875 | 3875 | 3875 | 3875 | 3 |
| 369 | 20240620 | 132600 | 1060213405 | 3875 | 3875 | 3875 | 3875 | 568 |
| 370 | 20240620 | 132500 | 1058012405 | 3875 | 3875 | 3880 | 3875 | 208 |
| 371 | 20240620 | 132400 | 1057206330 | 3880 | 3875 | 3880 | 3875 | 2009 |
| 372 | 20240620 | 132300 | 1049411660 | 3870 | 3870 | 3870 | 3870 | 1 |
| 373 | 20240620 | 132200 | 1049407790 | 3870 | 3870 | 3870 | 3870 | 0 |
| 374 | 20240620 | 132100 | 1049407790 | 3870 | 3875 | 3875 | 3870 | 55 |
| 375 | 20240620 | 132000 | 1049194790 | 3875 | 3875 | 3875 | 3875 | 10 |
| 376 | 20240620 | 131900 | 1049156040 | 3875 | 3870 | 3875 | 3870 | 1292 |
| 377 | 20240620 | 131800 | 1044152945 | 3865 | 3865 | 3865 | 3865 | 850 |
| 378 | 20240620 | 131700 | 1040867695 | 3865 | 3870 | 3870 | 3865 | 470 |
| 379 | 20240620 | 131600 | 1039051045 | 3870 | 3870 | 3870 | 3865 | 56 |
| 380 | 20240620 | 131500 | 1038834590 | 3870 | 3870 | 3870 | 3870 | 0 |
| 381 | 20240620 | 131400 | 1038834590 | 3870 | 3870 | 3870 | 3870 | 46 |
| 382 | 20240620 | 131300 | 1038656570 | 3870 | 3870 | 3870 | 3870 | 18 |
| 383 | 20240620 | 131200 | 1038586910 | 3865 | 3865 | 3865 | 3860 | 438 |
| 384 | 20240620 | 131100 | 1036895990 | 3870 | 3865 | 3870 | 3865 | 101 |
| 385 | 20240620 | 131000 | 1036505620 | 3860 | 3870 | 3870 | 3860 | 4062 |
| 386 | 20240620 | 130900 | 1020798390 | 3875 | 3880 | 3880 | 3875 | 1801 |
| 387 | 20240620 | 130800 | 1013812640 | 3875 | 3875 | 3875 | 3875 | 0 |
| 388 | 20240620 | 130700 | 1013812640 | 3875 | 3870 | 3875 | 3870 | 29 |
| 389 | 20240620 | 130600 | 1013700360 | 3875 | 3870 | 3875 | 3870 | 5097 |
| 390 | 20240620 | 130500 | 993954485 | 3870 | 3870 | 3870 | 3870 | 600 |
| 391 | 20240620 | 130400 | 991632485 | 3870 | 3870 | 3870 | 3870 | 930 |
| 392 | 20240620 | 130300 | 988033385 | 3870 | 3870 | 3870 | 3870 | 1 |
| 393 | 20240620 | 130200 | 988029515 | 3860 | 3860 | 3860 | 3860 | 75 |
| 394 | 20240620 | 130100 | 987740015 | 3860 | 3870 | 3870 | 3860 | 72 |
| 395 | 20240620 | 130000 | 987461425 | 3870 | 3870 | 3870 | 3870 | 13 |
| 396 | 20240620 | 125900 | 987411115 | 3875 | 3860 | 3875 | 3860 | 1582 |
| 397 | 20240620 | 125800 | 981302660 | 3860 | 3865 | 3875 | 3860 | 902 |
| 398 | 20240620 | 125700 | 977817415 | 3860 | 3865 | 3875 | 3860 | 4660 |
| 399 | 20240620 | 125600 | 959804500 | 3865 | 3865 | 3875 | 3865 | 3267 |
| 400 | 20240620 | 125500 | 947165835 | 3865 | 3870 | 3870 | 3865 | 647 |
| 401 | 20240620 | 125400 | 944662145 | 3870 | 3870 | 3870 | 3870 | 17 |
| 402 | 20240620 | 125300 | 944596355 | 3870 | 3870 | 3870 | 3865 | 145 |
| 403 | 20240620 | 125200 | 944035755 | 3865 | 3865 | 3865 | 3865 | 2053 |
| 404 | 20240620 | 125100 | 936100910 | 3860 | 3870 | 3870 | 3860 | 1493 |
| 405 | 20240620 | 125000 | 930330635 | 3865 | 3865 | 3870 | 3860 | 151 |
| 406 | 20240620 | 124900 | 929747135 | 3865 | 3860 | 3865 | 3860 | 3253 |
| 407 | 20240620 | 124800 | 917188555 | 3860 | 3860 | 3860 | 3860 | 1000 |
| 408 | 20240620 | 124700 | 913328555 | 3860 | 3860 | 3860 | 3860 | 1309 |
| 409 | 20240620 | 124600 | 908275815 | 3865 | 3865 | 3865 | 3865 | 102 |
| 410 | 20240620 | 124500 | 907881585 | 3865 | 3865 | 3865 | 3865 | 719 |
| 411 | 20240620 | 124400 | 905102650 | 3865 | 3860 | 3865 | 3860 | 238 |
| 412 | 20240620 | 124300 | 904183720 | 3860 | 3860 | 3860 | 3855 | 688 |
| 413 | 20240620 | 124200 | 901528730 | 3860 | 3860 | 3860 | 3860 | 53 |
| 414 | 20240620 | 124100 | 901324150 | 3850 | 3860 | 3860 | 3850 | 1582 |
| 415 | 20240620 | 124000 | 895226630 | 3860 | 3865 | 3865 | 3860 | 1124 |
| 416 | 20240620 | 123900 | 890885740 | 3860 | 3870 | 3870 | 3860 | 814 |
| 417 | 20240620 | 123800 | 887736840 | 3870 | 3870 | 3870 | 3865 | 481 |
| 418 | 20240620 | 123700 | 885875420 | 3865 | 3860 | 3865 | 3860 | 183 |
| 419 | 20240620 | 123600 | 885168165 | 3860 | 3850 | 3860 | 3850 | 573 |
| 420 | 20240620 | 123500 | 882960005 | 3850 | 3850 | 3850 | 3850 | 26 |
| 421 | 20240620 | 123400 | 882859905 | 3855 | 3855 | 3855 | 3855 | 200 |
| 422 | 20240620 | 123300 | 882088905 | 3855 | 3855 | 3855 | 3855 | 10 |
| 423 | 20240620 | 123200 | 882050355 | 3855 | 3855 | 3855 | 3855 | 20 |
| 424 | 20240620 | 123100 | 881973255 | 3855 | 3850 | 3855 | 3850 | 651 |
| 425 | 20240620 | 123000 | 879464050 | 3855 | 3855 | 3855 | 3855 | 503 |
| 426 | 20240620 | 122900 | 877524985 | 3855 | 3845 | 3855 | 3845 | 713 |
| 427 | 20240620 | 122800 | 874783370 | 3845 | 3850 | 3850 | 3845 | 741 |
| 428 | 20240620 | 122700 | 871932010 | 3850 | 3850 | 3850 | 3850 | 859 |
| 429 | 20240620 | 122600 | 868624860 | 3850 | 3850 | 3850 | 3850 | 109 |
| 430 | 20240620 | 122500 | 868205210 | 3855 | 3850 | 3855 | 3850 | 52 |
| 431 | 20240620 | 122400 | 868005005 | 3850 | 3850 | 3850 | 3850 | 0 |
| 432 | 20240620 | 122300 | 868005005 | 3850 | 3850 | 3850 | 3850 | 0 |
| 433 | 20240620 | 122200 | 868005005 | 3850 | 3850 | 3850 | 3850 | 1083 |
| 434 | 20240620 | 122100 | 863835455 | 3850 | 3850 | 3850 | 3850 | 20 |
| 435 | 20240620 | 122000 | 863758455 | 3850 | 3845 | 3850 | 3845 | 124 |
| 436 | 20240620 | 121900 | 863281665 | 3845 | 3845 | 3845 | 3845 | 1 |
| 437 | 20240620 | 121800 | 863277820 | 3850 | 3850 | 3850 | 3850 | 2 |
| 438 | 20240620 | 121700 | 863270120 | 3845 | 3850 | 3850 | 3845 | 4 |
| 439 | 20240620 | 121600 | 863254735 | 3850 | 3850 | 3850 | 3850 | 0 |
| 440 | 20240620 | 121500 | 863254735 | 3850 | 3850 | 3850 | 3850 | 5 |
| 441 | 20240620 | 121400 | 863235485 | 3850 | 3840 | 3850 | 3840 | 1600 |
| 442 | 20240620 | 121300 | 857085485 | 3850 | 3850 | 3850 | 3850 | 109 |
| 443 | 20240620 | 121200 | 856665835 | 3850 | 3850 | 3850 | 3840 | 528 |
| 444 | 20240620 | 121100 | 854638085 | 3850 | 3850 | 3850 | 3850 | 0 |
| 445 | 20240620 | 121000 | 854638085 | 3850 | 3850 | 3850 | 3840 | 415 |
| 446 | 20240620 | 120900 | 853043385 | 3850 | 3840 | 3850 | 3840 | 18 |
| 447 | 20240620 | 120800 | 852974185 | 3840 | 3840 | 3840 | 3840 | 100 |
| 448 | 20240620 | 120700 | 852590185 | 3840 | 3845 | 3845 | 3840 | 305 |
| 449 | 20240620 | 120600 | 851418765 | 3850 | 3850 | 3850 | 3850 | 3 |
| 450 | 20240620 | 120500 | 851407215 | 3845 | 3845 | 3845 | 3845 | 239 |
| 451 | 20240620 | 120400 | 850488260 | 3845 | 3850 | 3850 | 3845 | 443 |
| 452 | 20240620 | 120300 | 848783110 | 3850 | 3850 | 3850 | 3850 | 376 |
| 453 | 20240620 | 120200 | 847335510 | 3850 | 3850 | 3850 | 3850 | 100 |
| 454 | 20240620 | 120100 | 846950510 | 3850 | 3850 | 3850 | 3850 | 70 |
| 455 | 20240620 | 120000 | 846681010 | 3850 | 3850 | 3850 | 3850 | 0 |
| 456 | 20240620 | 115900 | 846681010 | 3850 | 3850 | 3850 | 3850 | 0 |
| 457 | 20240620 | 115800 | 846681010 | 3850 | 3850 | 3850 | 3850 | 0 |
| 458 | 20240620 | 115700 | 846681010 | 3850 | 3850 | 3850 | 3850 | 3 |
| 459 | 20240620 | 115600 | 846669460 | 3840 | 3840 | 3840 | 3840 | 0 |
| 460 | 20240620 | 115500 | 846669460 | 3840 | 3840 | 3840 | 3840 | 1 |
| 461 | 20240620 | 115400 | 846665620 | 3850 | 3850 | 3850 | 3850 | 0 |
| 462 | 20240620 | 115300 | 846665620 | 3850 | 3845 | 3850 | 3840 | 1274 |
| 463 | 20240620 | 115200 | 841766985 | 3845 | 3845 | 3845 | 3845 | 0 |
| 464 | 20240620 | 115100 | 841766985 | 3845 | 3845 | 3845 | 3845 | 798 |
| 465 | 20240620 | 115000 | 838698675 | 3840 | 3840 | 3840 | 3840 | 148 |
| 466 | 20240620 | 114900 | 838130355 | 3840 | 3840 | 3840 | 3840 | 118 |
| 467 | 20240620 | 114800 | 837677235 | 3840 | 3835 | 3840 | 3830 | 3724 |
| 468 | 20240620 | 114700 | 823411775 | 3835 | 3835 | 3835 | 3835 | 0 |
| 469 | 20240620 | 114600 | 823411775 | 3835 | 3845 | 3845 | 3835 | 56 |
| 470 | 20240620 | 114500 | 823196945 | 3845 | 3845 | 3845 | 3845 | 0 |
| 471 | 20240620 | 114400 | 823196945 | 3845 | 3845 | 3845 | 3845 | 0 |
| 472 | 20240620 | 114300 | 823196945 | 3845 | 3845 | 3845 | 3845 | 0 |
| 473 | 20240620 | 114200 | 823196945 | 3845 | 3850 | 3850 | 3830 | 138 |
| 474 | 20240620 | 114100 | 822666310 | 3850 | 3850 | 3850 | 3850 | 0 |
| 475 | 20240620 | 114000 | 822666310 | 3850 | 3860 | 3860 | 3835 | 10201 |
| 476 | 20240620 | 113900 | 783534770 | 3860 | 3860 | 3860 | 3860 | 5 |
| 477 | 20240620 | 113800 | 783515470 | 3860 | 3860 | 3860 | 3860 | 118 |
| 478 | 20240620 | 113700 | 783059990 | 3860 | 3870 | 3870 | 3860 | 36 |
| 479 | 20240620 | 113600 | 782920930 | 3870 | 3850 | 3870 | 3850 | 932 |
| 480 | 20240620 | 113500 | 779327335 | 3850 | 3850 | 3850 | 3850 | 0 |
| 481 | 20240620 | 113400 | 779327335 | 3850 | 3850 | 3850 | 3850 | 18 |
| 482 | 20240620 | 113300 | 779258035 | 3850 | 3850 | 3850 | 3850 | 144 |
| 483 | 20240620 | 113200 | 778703635 | 3850 | 3850 | 3850 | 3850 | 383 |
| 484 | 20240620 | 113100 | 777229085 | 3850 | 3850 | 3850 | 3850 | 10 |
| 485 | 20240620 | 113000 | 777190585 | 3850 | 3850 | 3850 | 3850 | 1 |
| 486 | 20240620 | 112900 | 777186735 | 3850 | 3850 | 3850 | 3850 | 43 |
| 487 | 20240620 | 112800 | 777021185 | 3850 | 3850 | 3850 | 3850 | 31 |
| 488 | 20240620 | 112700 | 776901835 | 3855 | 3845 | 3855 | 3845 | 304 |
| 489 | 20240620 | 112600 | 775731455 | 3840 | 3840 | 3840 | 3840 | 5 |
| 490 | 20240620 | 112500 | 775712255 | 3840 | 3840 | 3840 | 3840 | 54 |
| 491 | 20240620 | 112400 | 775504895 | 3835 | 3835 | 3835 | 3835 | 420 |
| 492 | 20240620 | 112300 | 773894195 | 3835 | 3835 | 3835 | 3835 | 4341 |
| 493 | 20240620 | 112200 | 757246460 | 3835 | 3840 | 3840 | 3835 | 3350 |
| 494 | 20240620 | 112100 | 744387460 | 3850 | 3850 | 3850 | 3850 | 81 |
| 495 | 20240620 | 112000 | 744075610 | 3850 | 3850 | 3850 | 3835 | 3743 |
| 496 | 20240620 | 111900 | 729695035 | 3850 | 3850 | 3850 | 3850 | 103 |
| 497 | 20240620 | 111800 | 729298485 | 3850 | 3850 | 3850 | 3850 | 0 |
| 498 | 20240620 | 111700 | 729298485 | 3850 | 3855 | 3860 | 3850 | 398 |
| 499 | 20240620 | 111600 | 727764690 | 3855 | 3855 | 3855 | 3855 | 0 |
| 500 | 20240620 | 111500 | 727764690 | 3855 | 3855 | 3855 | 3855 | 1 |
| 501 | 20240620 | 111400 | 727760835 | 3855 | 3855 | 3855 | 3855 | 42 |
| 502 | 20240620 | 111300 | 727598925 | 3855 | 3855 | 3855 | 3855 | 200 |
| 503 | 20240620 | 111200 | 726827925 | 3855 | 3855 | 3855 | 3855 | 717 |
| 504 | 20240620 | 111100 | 724063890 | 3855 | 3855 | 3855 | 3855 | 1 |
| 505 | 20240620 | 111000 | 724060035 | 3845 | 3845 | 3845 | 3845 | 100 |
| 506 | 20240620 | 110900 | 723675535 | 3845 | 3845 | 3845 | 3845 | 94 |
| 507 | 20240620 | 110800 | 723314105 | 3865 | 3865 | 3865 | 3865 | 0 |
| 508 | 20240620 | 110700 | 723314105 | 3865 | 3840 | 3865 | 3840 | 18 |
| 509 | 20240620 | 110600 | 723244835 | 3840 | 3840 | 3840 | 3840 | 1 |
| 510 | 20240620 | 110500 | 723240995 | 3840 | 3840 | 3840 | 3840 | 3 |
| 511 | 20240620 | 110400 | 723229475 | 3840 | 3840 | 3845 | 3840 | 1316 |
| 512 | 20240620 | 110300 | 718175840 | 3840 | 3840 | 3840 | 3840 | 0 |
| 513 | 20240620 | 110200 | 718175840 | 3840 | 3845 | 3845 | 3840 | 1338 |
| 514 | 20240620 | 110100 | 713037060 | 3840 | 3840 | 3840 | 3840 | 0 |
| 515 | 20240620 | 110000 | 713037060 | 3840 | 3840 | 3840 | 3840 | 11 |
| 516 | 20240620 | 105900 | 712994820 | 3840 | 3865 | 3865 | 3840 | 5846 |
| 517 | 20240620 | 105800 | 690462495 | 3870 | 3870 | 3870 | 3870 | 2 |
| 518 | 20240620 | 105700 | 690454755 | 3870 | 3875 | 3875 | 3870 | 87 |
| 519 | 20240620 | 105600 | 690118030 | 3875 | 3865 | 3875 | 3865 | 151 |
| 520 | 20240620 | 105500 | 689533195 | 3865 | 3865 | 3865 | 3865 | 1 |
| 521 | 20240620 | 105400 | 689529330 | 3860 | 3860 | 3860 | 3860 | 0 |
| 522 | 20240620 | 105300 | 689529330 | 3860 | 3860 | 3860 | 3860 | 288 |
| 523 | 20240620 | 105200 | 688417650 | 3860 | 3865 | 3865 | 3860 | 600 |
| 524 | 20240620 | 105100 | 686101170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 525 | 20240620 | 105000 | 686101170 | 3850 | 3860 | 3860 | 3850 | 94 |
| 526 | 20240620 | 104900 | 685739170 | 3845 | 3845 | 3845 | 3845 | 0 |
| 527 | 20240620 | 104800 | 685739170 | 3845 | 3870 | 3875 | 3845 | 2639 |
| 528 | 20240620 | 104700 | 675560430 | 3870 | 3870 | 3870 | 3865 | 549 |
| 529 | 20240620 | 104600 | 673437350 | 3875 | 3880 | 3880 | 3875 | 119 |
| 530 | 20240620 | 104500 | 672975920 | 3880 | 3865 | 3880 | 3855 | 3972 |
| 531 | 20240620 | 104400 | 657601635 | 3865 | 3855 | 3865 | 3855 | 3286 |
| 532 | 20240620 | 104300 | 644926145 | 3855 | 3855 | 3855 | 3855 | 0 |
| 533 | 20240620 | 104200 | 644926145 | 3855 | 3850 | 3855 | 3850 | 2 |
| 534 | 20240620 | 104100 | 644918440 | 3855 | 3855 | 3855 | 3855 | 40 |
| 535 | 20240620 | 104000 | 644764240 | 3855 | 3855 | 3855 | 3855 | 2 |
| 536 | 20240620 | 103900 | 644756530 | 3855 | 3855 | 3855 | 3855 | 0 |
| 537 | 20240620 | 103800 | 644756530 | 3855 | 3855 | 3855 | 3855 | 2000 |
| 538 | 20240620 | 103700 | 637046530 | 3855 | 3860 | 3860 | 3855 | 135 |
| 539 | 20240620 | 103600 | 636525435 | 3855 | 3855 | 3855 | 3855 | 0 |
| 540 | 20240620 | 103500 | 636525435 | 3855 | 3855 | 3855 | 3855 | 47 |
| 541 | 20240620 | 103400 | 636344250 | 3855 | 3855 | 3855 | 3855 | 1219 |
| 542 | 20240620 | 103300 | 631645005 | 3850 | 3850 | 3850 | 3850 | 1754 |
| 543 | 20240620 | 103200 | 624892105 | 3850 | 3845 | 3850 | 3845 | 217 |
| 544 | 20240620 | 103100 | 624056845 | 3845 | 3850 | 3850 | 3845 | 426 |
| 545 | 20240620 | 103000 | 622418865 | 3850 | 3850 | 3850 | 3850 | 59 |
| 546 | 20240620 | 102900 | 622191715 | 3850 | 3850 | 3850 | 3850 | 5 |
| 547 | 20240620 | 102800 | 622172465 | 3845 | 3850 | 3850 | 3845 | 57 |
| 548 | 20240620 | 102700 | 621953175 | 3850 | 3850 | 3850 | 3840 | 4098 |
| 549 | 20240620 | 102600 | 606197345 | 3850 | 3855 | 3855 | 3850 | 411 |
| 550 | 20240620 | 102500 | 604614470 | 3850 | 3860 | 3860 | 3850 | 132 |
| 551 | 20240620 | 102400 | 604105040 | 3865 | 3860 | 3865 | 3860 | 1042 |
| 552 | 20240620 | 102300 | 600079390 | 3865 | 3865 | 3865 | 3865 | 41 |
| 553 | 20240620 | 102200 | 599920925 | 3865 | 3865 | 3865 | 3865 | 0 |
| 554 | 20240620 | 102100 | 599920925 | 3865 | 3865 | 3865 | 3865 | 22 |
| 555 | 20240620 | 102000 | 599835895 | 3865 | 3860 | 3865 | 3850 | 2145 |
| 556 | 20240620 | 101900 | 591576805 | 3855 | 3860 | 3860 | 3855 | 730 |
| 557 | 20240620 | 101800 | 588762405 | 3855 | 3865 | 3865 | 3855 | 1246 |
| 558 | 20240620 | 101700 | 583954060 | 3865 | 3865 | 3875 | 3865 | 36 |
| 559 | 20240620 | 101600 | 583814700 | 3865 | 3870 | 3870 | 3865 | 1025 |
| 560 | 20240620 | 101500 | 579852575 | 3870 | 3870 | 3870 | 3865 | 652 |
| 561 | 20240620 | 101400 | 577329515 | 3870 | 3870 | 3870 | 3870 | 60 |
| 562 | 20240620 | 101300 | 577097315 | 3870 | 3870 | 3870 | 3870 | 1088 |
| 563 | 20240620 | 101200 | 572886755 | 3870 | 3880 | 3880 | 3865 | 1011 |
| 564 | 20240620 | 101100 | 568974045 | 3880 | 3875 | 3880 | 3875 | 1326 |
| 565 | 20240620 | 101000 | 563835680 | 3875 | 3870 | 3875 | 3865 | 226 |
| 566 | 20240620 | 100900 | 562959990 | 3870 | 3870 | 3870 | 3865 | 327 |
| 567 | 20240620 | 100800 | 561694545 | 3870 | 3865 | 3870 | 3865 | 718 |
| 568 | 20240620 | 100700 | 558919470 | 3870 | 3875 | 3875 | 3870 | 961 |
| 569 | 20240620 | 100600 | 555200125 | 3875 | 3870 | 3875 | 3870 | 152 |
| 570 | 20240620 | 100500 | 554611725 | 3870 | 3870 | 3870 | 3870 | 160 |
| 571 | 20240620 | 100400 | 553992525 | 3870 | 3865 | 3870 | 3865 | 319 |
| 572 | 20240620 | 100300 | 552759040 | 3865 | 3875 | 3875 | 3865 | 679 |
| 573 | 20240620 | 100200 | 550129505 | 3875 | 3860 | 3875 | 3860 | 1765 |
| 574 | 20240620 | 100100 | 543300615 | 3860 | 3860 | 3860 | 3860 | 0 |
| 575 | 20240620 | 100000 | 543300615 | 3860 | 3860 | 3860 | 3860 | 430 |
| 576 | 20240620 | 095900 | 541640815 | 3860 | 3860 | 3860 | 3860 | 24 |
| 577 | 20240620 | 095800 | 541548175 | 3860 | 3860 | 3865 | 3860 | 138 |
| 578 | 20240620 | 095700 | 541015480 | 3865 | 3865 | 3865 | 3865 | 95 |
| 579 | 20240620 | 095600 | 540648305 | 3865 | 3865 | 3865 | 3865 | 54 |
| 580 | 20240620 | 095500 | 540439595 | 3865 | 3865 | 3870 | 3860 | 1558 |
| 581 | 20240620 | 095400 | 534423840 | 3855 | 3870 | 3870 | 3855 | 446 |
| 582 | 20240620 | 095300 | 532699505 | 3865 | 3870 | 3870 | 3865 | 2314 |
| 583 | 20240620 | 095200 | 523755380 | 3875 | 3845 | 3875 | 3845 | 600 |
| 584 | 20240620 | 095100 | 521438515 | 3840 | 3850 | 3850 | 3840 | 749 |
| 585 | 20240620 | 095000 | 518558425 | 3845 | 3845 | 3845 | 3845 | 765 |
| 586 | 20240620 | 094900 | 515617000 | 3845 | 3845 | 3845 | 3840 | 1365 |
| 587 | 20240620 | 094800 | 510368775 | 3845 | 3845 | 3845 | 3845 | 426 |
| 588 | 20240620 | 094700 | 508730805 | 3845 | 3845 | 3845 | 3845 | 804 |
| 589 | 20240620 | 094600 | 505639425 | 3845 | 3850 | 3850 | 3845 | 833 |
| 590 | 20240620 | 094500 | 502432655 | 3845 | 3860 | 3860 | 3845 | 604 |
| 591 | 20240620 | 094400 | 500110035 | 3845 | 3850 | 3850 | 3845 | 74 |
| 592 | 20240620 | 094300 | 499825140 | 3850 | 3845 | 3850 | 3845 | 25 |
| 593 | 20240620 | 094200 | 499729010 | 3845 | 3845 | 3845 | 3845 | 10 |
| 594 | 20240620 | 094100 | 499690560 | 3850 | 3850 | 3850 | 3850 | 211 |
| 595 | 20240620 | 094000 | 498878210 | 3850 | 3845 | 3850 | 3840 | 1047 |
| 596 | 20240620 | 093900 | 494850845 | 3845 | 3845 | 3850 | 3845 | 158 |
| 597 | 20240620 | 093800 | 494243320 | 3845 | 3850 | 3850 | 3845 | 388 |
| 598 | 20240620 | 093700 | 492749770 | 3850 | 3850 | 3850 | 3845 | 523 |
| 599 | 20240620 | 093600 | 490737915 | 3845 | 3845 | 3845 | 3840 | 2099 |
| 600 | 20240620 | 093500 | 482670035 | 3845 | 3845 | 3845 | 3845 | 274 |
| 601 | 20240620 | 093400 | 481616505 | 3840 | 3840 | 3840 | 3840 | 100 |
| 602 | 20240620 | 093300 | 481232505 | 3840 | 3860 | 3860 | 3840 | 2586 |
| 603 | 20240620 | 093200 | 471276400 | 3860 | 3870 | 3870 | 3860 | 196 |
| 604 | 20240620 | 093100 | 470518815 | 3865 | 3870 | 3870 | 3865 | 15 |
| 605 | 20240620 | 093000 | 470460775 | 3875 | 3875 | 3875 | 3875 | 2396 |
| 606 | 20240620 | 092900 | 461176275 | 3875 | 3865 | 3875 | 3850 | 2588 |
| 607 | 20240620 | 092800 | 451172525 | 3865 | 3855 | 3865 | 3835 | 2317 |
| 608 | 20240620 | 092700 | 442232315 | 3835 | 3855 | 3855 | 3835 | 4584 |
| 609 | 20240620 | 092600 | 424629635 | 3855 | 3850 | 3855 | 3845 | 1044 |
| 610 | 20240620 | 092500 | 420612350 | 3845 | 3855 | 3855 | 3845 | 405 |
| 611 | 20240620 | 092400 | 419051470 | 3855 | 3855 | 3860 | 3845 | 1113 |
| 612 | 20240620 | 092300 | 414767895 | 3855 | 3855 | 3860 | 3855 | 1602 |
| 613 | 20240620 | 092200 | 408592115 | 3860 | 3860 | 3860 | 3860 | 1 |
| 614 | 20240620 | 092100 | 408588255 | 3850 | 3855 | 3865 | 3850 | 4990 |
| 615 | 20240620 | 092000 | 389367560 | 3855 | 3860 | 3860 | 3855 | 4148 |
| 616 | 20240620 | 091900 | 373371315 | 3865 | 3865 | 3865 | 3865 | 555 |
| 617 | 20240620 | 091800 | 371226240 | 3860 | 3860 | 3860 | 3860 | 101 |
| 618 | 20240620 | 091700 | 370836380 | 3860 | 3865 | 3870 | 3860 | 524 |
| 619 | 20240620 | 091600 | 368809625 | 3865 | 3855 | 3865 | 3855 | 1217 |
| 620 | 20240620 | 091500 | 364113000 | 3860 | 3875 | 3875 | 3850 | 7036 |
| 621 | 20240620 | 091400 | 336942985 | 3870 | 3870 | 3875 | 3870 | 3065 |
| 622 | 20240620 | 091300 | 325081400 | 3870 | 3875 | 3875 | 3870 | 2488 |
| 623 | 20240620 | 091200 | 315450045 | 3875 | 3870 | 3880 | 3870 | 641 |
| 624 | 20240620 | 091100 | 312966295 | 3875 | 3875 | 3880 | 3870 | 3667 |
| 625 | 20240620 | 091000 | 298758780 | 3875 | 3875 | 3880 | 3875 | 651 |
| 626 | 20240620 | 090900 | 296233520 | 3875 | 3890 | 3890 | 3875 | 7585 |
| 627 | 20240620 | 090800 | 266772455 | 3890 | 3890 | 3890 | 3890 | 2597 |
| 628 | 20240620 | 090700 | 256670125 | 3890 | 3880 | 3890 | 3880 | 2130 |
| 629 | 20240620 | 090600 | 248387025 | 3885 | 3895 | 3895 | 3885 | 730 |
| 630 | 20240620 | 090500 | 245549665 | 3885 | 3880 | 3885 | 3875 | 1543 |
| 631 | 20240620 | 090400 | 239563960 | 3875 | 3885 | 3885 | 3875 | 5334 |
| 632 | 20240620 | 090300 | 218888245 | 3895 | 3890 | 3905 | 3880 | 3110 |
| 633 | 20240620 | 090200 | 206784570 | 3905 | 3895 | 3910 | 3885 | 9635 |
| 634 | 20240620 | 090100 | 169215090 | 3890 | 3915 | 3925 | 3890 | 16522 |
| 635 | 20240620 | 090000 | 104621740 | 3890 | 3900 | 3920 | 3870 | 26847 |