30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 190200 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 6146 |
| 3 | 20240613 | 190100 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 4 | 20240613 | 190000 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 5 | 20240613 | 185900 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 6 | 20240613 | 185800 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 7 | 20240613 | 185700 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 8 | 20240613 | 185600 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 9 | 20240613 | 185500 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 10 | 20240613 | 185400 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 11 | 20240613 | 185300 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 12 | 20240613 | 185200 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 13 | 20240613 | 185100 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 14 | 20240613 | 185000 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 15 | 20240613 | 184900 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 16 | 20240613 | 184800 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 17 | 20240613 | 184700 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 18 | 20240613 | 184600 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 19 | 20240613 | 184500 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 20 | 20240613 | 184400 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 21 | 20240613 | 184300 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 22 | 20240613 | 184200 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 23 | 20240613 | 184100 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 24 | 20240613 | 184000 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 25 | 20240613 | 183900 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 26 | 20240613 | 183800 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 27 | 20240613 | 183700 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 28 | 20240613 | 183600 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 29 | 20240613 | 183500 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 30 | 20240613 | 183400 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 31 | 20240613 | 183300 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 32 | 20240613 | 183200 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 6146 |
| 33 | 20240613 | 183100 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 34 | 20240613 | 183000 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 35 | 20240613 | 182900 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 36 | 20240613 | 182800 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 37 | 20240613 | 182700 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 38 | 20240613 | 182600 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 39 | 20240613 | 182500 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 40 | 20240613 | 182400 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 41 | 20240613 | 182300 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 42 | 20240613 | 182200 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 43 | 20240613 | 182100 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 44 | 20240613 | 182000 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 45 | 20240613 | 181900 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 46 | 20240613 | 181800 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 47 | 20240613 | 181700 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 48 | 20240613 | 181600 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 49 | 20240613 | 181500 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 50 | 20240613 | 181400 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 51 | 20240613 | 181300 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 52 | 20240613 | 181200 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 53 | 20240613 | 181100 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 54 | 20240613 | 181000 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 55 | 20240613 | 180900 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 56 | 20240613 | 180800 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 57 | 20240613 | 180700 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 58 | 20240613 | 180600 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 59 | 20240613 | 180500 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 60 | 20240613 | 180400 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 61 | 20240613 | 180300 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 62 | 20240613 | 180200 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 6146 |
| 63 | 20240613 | 180100 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 64 | 20240613 | 180000 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 65 | 20240613 | 175900 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 66 | 20240613 | 175800 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 67 | 20240613 | 175700 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 68 | 20240613 | 175600 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 69 | 20240613 | 175500 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 70 | 20240613 | 175400 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 71 | 20240613 | 175300 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 72 | 20240613 | 175200 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 73 | 20240613 | 175100 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 74 | 20240613 | 175000 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 75 | 20240613 | 174900 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 76 | 20240613 | 174800 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 77 | 20240613 | 174700 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 78 | 20240613 | 174600 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 79 | 20240613 | 174500 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 80 | 20240613 | 174400 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 81 | 20240613 | 174300 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 82 | 20240613 | 174200 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 83 | 20240613 | 174100 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 84 | 20240613 | 174000 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 85 | 20240613 | 173900 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 86 | 20240613 | 173800 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 87 | 20240613 | 173700 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 88 | 20240613 | 173600 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 89 | 20240613 | 173500 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 90 | 20240613 | 173400 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 91 | 20240613 | 173300 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 92 | 20240613 | 173200 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 6146 |
| 93 | 20240613 | 173100 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 94 | 20240613 | 173000 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 95 | 20240613 | 172900 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 96 | 20240613 | 172800 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 97 | 20240613 | 172700 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 98 | 20240613 | 172600 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 99 | 20240613 | 172500 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 100 | 20240613 | 172400 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 101 | 20240613 | 172300 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 102 | 20240613 | 172200 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 103 | 20240613 | 172100 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 104 | 20240613 | 172000 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 105 | 20240613 | 171900 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 106 | 20240613 | 171800 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 107 | 20240613 | 171700 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 108 | 20240613 | 171600 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 109 | 20240613 | 171500 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 110 | 20240613 | 171400 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 111 | 20240613 | 171300 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 112 | 20240613 | 171200 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 113 | 20240613 | 171100 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 114 | 20240613 | 171000 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 115 | 20240613 | 170900 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 116 | 20240613 | 170800 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 117 | 20240613 | 170700 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 118 | 20240613 | 170600 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 119 | 20240613 | 170500 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 120 | 20240613 | 170400 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 121 | 20240613 | 170300 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 122 | 20240613 | 170200 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 6146 |
| 123 | 20240613 | 170100 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 124 | 20240613 | 170000 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 125 | 20240613 | 165900 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 126 | 20240613 | 165800 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 127 | 20240613 | 165700 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 128 | 20240613 | 165600 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 129 | 20240613 | 165500 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 130 | 20240613 | 165400 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 131 | 20240613 | 165300 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 132 | 20240613 | 165200 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 133 | 20240613 | 165100 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 134 | 20240613 | 165000 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 135 | 20240613 | 164900 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 136 | 20240613 | 164800 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 137 | 20240613 | 164700 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 138 | 20240613 | 164600 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 139 | 20240613 | 164500 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 140 | 20240613 | 164400 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 141 | 20240613 | 164300 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 142 | 20240613 | 164200 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 143 | 20240613 | 164100 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 144 | 20240613 | 164000 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 145 | 20240613 | 163900 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 146 | 20240613 | 163800 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 147 | 20240613 | 163700 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 148 | 20240613 | 163600 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 149 | 20240613 | 163500 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 150 | 20240613 | 163400 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 151 | 20240613 | 163300 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 152 | 20240613 | 163200 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 6146 |
| 153 | 20240613 | 163100 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 154 | 20240613 | 163000 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 155 | 20240613 | 162900 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 156 | 20240613 | 162800 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 157 | 20240613 | 162700 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 158 | 20240613 | 162600 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 159 | 20240613 | 162500 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 160 | 20240613 | 162400 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 161 | 20240613 | 162300 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 162 | 20240613 | 162200 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 163 | 20240613 | 162100 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 164 | 20240613 | 162000 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 165 | 20240613 | 161900 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 166 | 20240613 | 161800 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 167 | 20240613 | 161700 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 168 | 20240613 | 161600 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 169 | 20240613 | 161500 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 170 | 20240613 | 161400 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 171 | 20240613 | 161300 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 172 | 20240613 | 161200 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 173 | 20240613 | 161100 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 174 | 20240613 | 161000 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 175 | 20240613 | 160900 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 176 | 20240613 | 160800 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 177 | 20240613 | 160700 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 178 | 20240613 | 160600 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 179 | 20240613 | 160500 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 180 | 20240613 | 160400 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 181 | 20240613 | 160300 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 182 | 20240613 | 160200 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 6146 |
| 183 | 20240613 | 160100 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 184 | 20240613 | 160000 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 185 | 20240613 | 155900 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 186 | 20240613 | 155800 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 187 | 20240613 | 155700 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 188 | 20240613 | 155600 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 189 | 20240613 | 155500 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 190 | 20240613 | 155400 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 191 | 20240613 | 155300 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 192 | 20240613 | 155200 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 193 | 20240613 | 155100 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 194 | 20240613 | 155000 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 195 | 20240613 | 154900 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 196 | 20240613 | 154800 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 197 | 20240613 | 154700 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 198 | 20240613 | 154600 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 199 | 20240613 | 154500 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 200 | 20240613 | 154400 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 201 | 20240613 | 154300 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 202 | 20240613 | 154200 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 203 | 20240613 | 154100 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 204 | 20240613 | 154000 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 205 | 20240613 | 153900 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 206 | 20240613 | 153800 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 207 | 20240613 | 153700 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 208 | 20240613 | 153600 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 209 | 20240613 | 153500 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 210 | 20240613 | 153400 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 211 | 20240613 | 153300 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 212 | 20240613 | 153200 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 6146 |
| 213 | 20240613 | 153100 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 214 | 20240613 | 153000 | 2362741430 | 2315 | 2315 | 2315 | 2315 | 6146 |
| 215 | 20240613 | 152900 | 2348513440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 216 | 20240613 | 152800 | 2348513440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 217 | 20240613 | 152700 | 2348513440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 218 | 20240613 | 152600 | 2348513440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 219 | 20240613 | 152500 | 2348513440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 220 | 20240613 | 152400 | 2348513440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 221 | 20240613 | 152300 | 2348513440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 222 | 20240613 | 152200 | 2348513440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 223 | 20240613 | 152100 | 2348513440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 224 | 20240613 | 152000 | 2348513440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 225 | 20240613 | 151900 | 2348513440 | 2315 | 2320 | 2320 | 2310 | 1906 |
| 226 | 20240613 | 151800 | 2344101505 | 2320 | 2315 | 2320 | 2310 | 936 |
| 227 | 20240613 | 151700 | 2341935330 | 2315 | 2310 | 2315 | 2310 | 434 |
| 228 | 20240613 | 151600 | 2340932635 | 2310 | 2310 | 2310 | 2310 | 588 |
| 229 | 20240613 | 151500 | 2339574355 | 2315 | 2310 | 2315 | 2310 | 1511 |
| 230 | 20240613 | 151400 | 2336083935 | 2315 | 2315 | 2315 | 2315 | 7 |
| 231 | 20240613 | 151300 | 2336067730 | 2315 | 2310 | 2315 | 2310 | 766 |
| 232 | 20240613 | 151200 | 2334294455 | 2315 | 2315 | 2315 | 2315 | 1 |
| 233 | 20240613 | 151100 | 2334292140 | 2310 | 2310 | 2310 | 2310 | 290 |
| 234 | 20240613 | 151000 | 2333622240 | 2310 | 2310 | 2310 | 2310 | 901 |
| 235 | 20240613 | 150900 | 2331540930 | 2310 | 2310 | 2310 | 2310 | 1898 |
| 236 | 20240613 | 150800 | 2327156550 | 2305 | 2305 | 2305 | 2305 | 7718 |
| 237 | 20240613 | 150700 | 2309366560 | 2305 | 2310 | 2315 | 2305 | 6318 |
| 238 | 20240613 | 150600 | 2294772775 | 2305 | 2310 | 2310 | 2305 | 1390 |
| 239 | 20240613 | 150500 | 2291566320 | 2310 | 2310 | 2315 | 2310 | 5207 |
| 240 | 20240613 | 150400 | 2279538115 | 2315 | 2310 | 2315 | 2310 | 2331 |
| 241 | 20240613 | 150300 | 2274143850 | 2310 | 2315 | 2315 | 2310 | 2060 |
| 242 | 20240613 | 150200 | 2269375250 | 2315 | 2315 | 2315 | 2315 | 72 |
| 243 | 20240613 | 150100 | 2269208570 | 2315 | 2315 | 2315 | 2315 | 2040 |
| 244 | 20240613 | 150000 | 2264485970 | 2315 | 2320 | 2325 | 2315 | 2923 |
| 245 | 20240613 | 145900 | 2257700110 | 2325 | 2320 | 2325 | 2320 | 231 |
| 246 | 20240613 | 145800 | 2257163935 | 2325 | 2325 | 2325 | 2325 | 11 |
| 247 | 20240613 | 145700 | 2257138360 | 2315 | 2320 | 2320 | 2315 | 3700 |
| 248 | 20240613 | 145600 | 2248570880 | 2320 | 2320 | 2320 | 2320 | 80 |
| 249 | 20240613 | 145500 | 2248385280 | 2325 | 2325 | 2325 | 2325 | 21 |
| 250 | 20240613 | 145400 | 2248336455 | 2325 | 2325 | 2325 | 2325 | 0 |
| 251 | 20240613 | 145300 | 2248336455 | 2325 | 2320 | 2325 | 2320 | 780 |
| 252 | 20240613 | 145200 | 2246523165 | 2320 | 2320 | 2320 | 2320 | 806 |
| 253 | 20240613 | 145100 | 2244653245 | 2315 | 2320 | 2320 | 2315 | 966 |
| 254 | 20240613 | 145000 | 2242413295 | 2320 | 2315 | 2320 | 2310 | 1124 |
| 255 | 20240613 | 144900 | 2239816820 | 2325 | 2325 | 2325 | 2325 | 513 |
| 256 | 20240613 | 144800 | 2238624095 | 2325 | 2325 | 2325 | 2325 | 7 |
| 257 | 20240613 | 144700 | 2238607820 | 2325 | 2320 | 2325 | 2320 | 3001 |
| 258 | 20240613 | 144600 | 2231645495 | 2320 | 2315 | 2320 | 2315 | 3659 |
| 259 | 20240613 | 144500 | 2223174340 | 2315 | 2320 | 2320 | 2315 | 8 |
| 260 | 20240613 | 144400 | 2223155815 | 2320 | 2320 | 2320 | 2320 | 43 |
| 261 | 20240613 | 144300 | 2223056055 | 2325 | 2325 | 2325 | 2325 | 100 |
| 262 | 20240613 | 144200 | 2222823555 | 2320 | 2315 | 2320 | 2315 | 571 |
| 263 | 20240613 | 144100 | 2221499455 | 2315 | 2315 | 2315 | 2315 | 2363 |
| 264 | 20240613 | 144000 | 2216029110 | 2320 | 2320 | 2320 | 2320 | 0 |
| 265 | 20240613 | 143900 | 2216029110 | 2320 | 2320 | 2320 | 2320 | 1863 |
| 266 | 20240613 | 143800 | 2211706950 | 2320 | 2320 | 2320 | 2320 | 50 |
| 267 | 20240613 | 143700 | 2211590950 | 2320 | 2320 | 2320 | 2320 | 50 |
| 268 | 20240613 | 143600 | 2211474950 | 2320 | 2320 | 2320 | 2320 | 0 |
| 269 | 20240613 | 143500 | 2211474950 | 2320 | 2310 | 2320 | 2310 | 1069 |
| 270 | 20240613 | 143400 | 2209005550 | 2310 | 2310 | 2310 | 2310 | 9 |
| 271 | 20240613 | 143300 | 2208984760 | 2310 | 2310 | 2310 | 2310 | 0 |
| 272 | 20240613 | 143200 | 2208984760 | 2310 | 2310 | 2310 | 2310 | 2243 |
| 273 | 20240613 | 143100 | 2203803430 | 2320 | 2315 | 2320 | 2315 | 12 |
| 274 | 20240613 | 143000 | 2203775640 | 2315 | 2310 | 2315 | 2310 | 571 |
| 275 | 20240613 | 142900 | 2202455375 | 2315 | 2315 | 2315 | 2310 | 155 |
| 276 | 20240613 | 142800 | 2202097200 | 2315 | 2315 | 2315 | 2315 | 726 |
| 277 | 20240613 | 142700 | 2200416510 | 2320 | 2320 | 2320 | 2320 | 5 |
| 278 | 20240613 | 142600 | 2200404910 | 2320 | 2320 | 2320 | 2320 | 27 |
| 279 | 20240613 | 142500 | 2200342270 | 2320 | 2320 | 2320 | 2320 | 1839 |
| 280 | 20240613 | 142400 | 2196075790 | 2320 | 2320 | 2320 | 2320 | 0 |
| 281 | 20240613 | 142300 | 2196075790 | 2320 | 2315 | 2320 | 2315 | 383 |
| 282 | 20240613 | 142200 | 2195189055 | 2320 | 2320 | 2320 | 2320 | 300 |
| 283 | 20240613 | 142100 | 2194493055 | 2315 | 2320 | 2320 | 2315 | 2 |
| 284 | 20240613 | 142000 | 2194488420 | 2320 | 2320 | 2320 | 2315 | 56 |
| 285 | 20240613 | 141900 | 2194358750 | 2310 | 2315 | 2315 | 2310 | 2952 |
| 286 | 20240613 | 141800 | 2187525450 | 2315 | 2315 | 2315 | 2310 | 852 |
| 287 | 20240613 | 141700 | 2185553570 | 2315 | 2300 | 2315 | 2300 | 1110 |
| 288 | 20240613 | 141600 | 2183000545 | 2300 | 2310 | 2310 | 2300 | 15874 |
| 289 | 20240613 | 141500 | 2146454780 | 2310 | 2310 | 2310 | 2310 | 4 |
| 290 | 20240613 | 141400 | 2146445540 | 2310 | 2315 | 2320 | 2310 | 5 |
| 291 | 20240613 | 141300 | 2146433965 | 2315 | 2320 | 2320 | 2315 | 506 |
| 292 | 20240613 | 141200 | 2145260075 | 2320 | 2310 | 2320 | 2310 | 301 |
| 293 | 20240613 | 141100 | 2144564755 | 2310 | 2310 | 2310 | 2310 | 500 |
| 294 | 20240613 | 141000 | 2143409755 | 2320 | 2310 | 2320 | 2310 | 151 |
| 295 | 20240613 | 140900 | 2143060935 | 2310 | 2310 | 2310 | 2310 | 0 |
| 296 | 20240613 | 140800 | 2143060935 | 2310 | 2315 | 2315 | 2310 | 9754 |
| 297 | 20240613 | 140700 | 2120520140 | 2315 | 2315 | 2315 | 2315 | 550 |
| 298 | 20240613 | 140600 | 2119246890 | 2320 | 2320 | 2320 | 2320 | 0 |
| 299 | 20240613 | 140500 | 2119246890 | 2320 | 2320 | 2325 | 2320 | 1057 |
| 300 | 20240613 | 140400 | 2116794615 | 2320 | 2320 | 2320 | 2320 | 31 |
| 301 | 20240613 | 140300 | 2116722695 | 2320 | 2320 | 2320 | 2320 | 668 |
| 302 | 20240613 | 140200 | 2115172935 | 2320 | 2320 | 2320 | 2320 | 339 |
| 303 | 20240613 | 140100 | 2114386455 | 2320 | 2320 | 2320 | 2320 | 300 |
| 304 | 20240613 | 140000 | 2113690455 | 2320 | 2320 | 2320 | 2320 | 300 |
| 305 | 20240613 | 135900 | 2112994455 | 2320 | 2325 | 2325 | 2320 | 1552 |
| 306 | 20240613 | 135800 | 2109393315 | 2320 | 2325 | 2325 | 2320 | 45 |
| 307 | 20240613 | 135700 | 2109288695 | 2320 | 2320 | 2320 | 2320 | 674 |
| 308 | 20240613 | 135600 | 2107725015 | 2320 | 2315 | 2320 | 2315 | 244 |
| 309 | 20240613 | 135500 | 2107160150 | 2315 | 2315 | 2315 | 2315 | 25 |
| 310 | 20240613 | 135400 | 2107102275 | 2320 | 2320 | 2320 | 2320 | 824 |
| 311 | 20240613 | 135300 | 2105190595 | 2320 | 2320 | 2320 | 2320 | 120 |
| 312 | 20240613 | 135200 | 2104912195 | 2325 | 2320 | 2325 | 2320 | 652 |
| 313 | 20240613 | 135100 | 2103399550 | 2315 | 2315 | 2315 | 2315 | 0 |
| 314 | 20240613 | 135000 | 2103399550 | 2315 | 2315 | 2315 | 2315 | 0 |
| 315 | 20240613 | 134900 | 2103399550 | 2315 | 2320 | 2320 | 2315 | 418 |
| 316 | 20240613 | 134800 | 2102431825 | 2320 | 2320 | 2320 | 2320 | 1 |
| 317 | 20240613 | 134700 | 2102429505 | 2325 | 2315 | 2325 | 2315 | 4737 |
| 318 | 20240613 | 134600 | 2091445465 | 2315 | 2320 | 2325 | 2315 | 3359 |
| 319 | 20240613 | 134500 | 2083655645 | 2320 | 2320 | 2320 | 2320 | 120 |
| 320 | 20240613 | 134400 | 2083377245 | 2325 | 2325 | 2325 | 2325 | 0 |
| 321 | 20240613 | 134300 | 2083377245 | 2325 | 2325 | 2325 | 2325 | 0 |
| 322 | 20240613 | 134200 | 2083377245 | 2325 | 2325 | 2325 | 2325 | 0 |
| 323 | 20240613 | 134100 | 2083377245 | 2325 | 2325 | 2325 | 2325 | 354 |
| 324 | 20240613 | 134000 | 2082554195 | 2325 | 2325 | 2325 | 2325 | 1077 |
| 325 | 20240613 | 133900 | 2080050170 | 2325 | 2325 | 2325 | 2325 | 71 |
| 326 | 20240613 | 133800 | 2079885095 | 2325 | 2325 | 2325 | 2325 | 509 |
| 327 | 20240613 | 133700 | 2078701670 | 2325 | 2325 | 2325 | 2325 | 50 |
| 328 | 20240613 | 133600 | 2078585420 | 2320 | 2320 | 2320 | 2320 | 121 |
| 329 | 20240613 | 133500 | 2078304700 | 2320 | 2320 | 2320 | 2320 | 0 |
| 330 | 20240613 | 133400 | 2078304700 | 2320 | 2320 | 2320 | 2320 | 0 |
| 331 | 20240613 | 133300 | 2078304700 | 2320 | 2320 | 2320 | 2320 | 566 |
| 332 | 20240613 | 133200 | 2076991580 | 2320 | 2320 | 2320 | 2320 | 0 |
| 333 | 20240613 | 133100 | 2076991580 | 2320 | 2320 | 2320 | 2320 | 100 |
| 334 | 20240613 | 133000 | 2076759580 | 2310 | 2315 | 2315 | 2310 | 321 |
| 335 | 20240613 | 132900 | 2076017570 | 2320 | 2320 | 2320 | 2305 | 2555 |
| 336 | 20240613 | 132800 | 2070115080 | 2315 | 2315 | 2315 | 2315 | 746 |
| 337 | 20240613 | 132700 | 2068388090 | 2315 | 2315 | 2315 | 2315 | 368 |
| 338 | 20240613 | 132600 | 2067536170 | 2315 | 2315 | 2315 | 2315 | 0 |
| 339 | 20240613 | 132500 | 2067536170 | 2315 | 2310 | 2320 | 2310 | 37 |
| 340 | 20240613 | 132400 | 2067450685 | 2300 | 2310 | 2310 | 2300 | 20000 |
| 341 | 20240613 | 132300 | 2021389230 | 2305 | 2315 | 2315 | 2305 | 2421 |
| 342 | 20240613 | 132200 | 2015796825 | 2310 | 2310 | 2310 | 2310 | 0 |
| 343 | 20240613 | 132100 | 2015796825 | 2310 | 2315 | 2315 | 2310 | 6998 |
| 344 | 20240613 | 132000 | 1999630305 | 2315 | 2310 | 2315 | 2310 | 502 |
| 345 | 20240613 | 131900 | 1998468675 | 2310 | 2315 | 2315 | 2310 | 2564 |
| 346 | 20240613 | 131800 | 1992544815 | 2310 | 2320 | 2320 | 2310 | 1632 |
| 347 | 20240613 | 131700 | 1988769805 | 2325 | 2325 | 2325 | 2320 | 401 |
| 348 | 20240613 | 131600 | 1987839475 | 2315 | 2330 | 2330 | 2315 | 14714 |
| 349 | 20240613 | 131500 | 1953746585 | 2330 | 2325 | 2330 | 2325 | 4 |
| 350 | 20240613 | 131400 | 1953737280 | 2325 | 2325 | 2325 | 2325 | 700 |
| 351 | 20240613 | 131300 | 1952109780 | 2330 | 2330 | 2330 | 2330 | 10 |
| 352 | 20240613 | 131200 | 1952086480 | 2315 | 2315 | 2315 | 2315 | 0 |
| 353 | 20240613 | 131100 | 1952086480 | 2315 | 2315 | 2315 | 2315 | 0 |
| 354 | 20240613 | 131000 | 1952086480 | 2315 | 2330 | 2330 | 2315 | 100 |
| 355 | 20240613 | 130900 | 1951854965 | 2315 | 2325 | 2330 | 2315 | 7 |
| 356 | 20240613 | 130800 | 1951838705 | 2325 | 2330 | 2330 | 2310 | 11818 |
| 357 | 20240613 | 130700 | 1924469300 | 2335 | 2335 | 2335 | 2335 | 1 |
| 358 | 20240613 | 130600 | 1924466965 | 2330 | 2330 | 2330 | 2330 | 400 |
| 359 | 20240613 | 130500 | 1923534965 | 2335 | 2340 | 2340 | 2335 | 981 |
| 360 | 20240613 | 130400 | 1921244325 | 2335 | 2340 | 2340 | 2335 | 150 |
| 361 | 20240613 | 130300 | 1920893575 | 2340 | 2340 | 2340 | 2335 | 1041 |
| 362 | 20240613 | 130200 | 1918457640 | 2340 | 2340 | 2340 | 2340 | 3 |
| 363 | 20240613 | 130100 | 1918450620 | 2340 | 2335 | 2340 | 2335 | 1192 |
| 364 | 20240613 | 130000 | 1915664795 | 2340 | 2340 | 2340 | 2340 | 51 |
| 365 | 20240613 | 125900 | 1915545455 | 2335 | 2340 | 2340 | 2335 | 3612 |
| 366 | 20240613 | 125800 | 1907093390 | 2340 | 2340 | 2340 | 2335 | 3785 |
| 367 | 20240613 | 125700 | 1898255405 | 2335 | 2340 | 2340 | 2335 | 138 |
| 368 | 20240613 | 125600 | 1897933170 | 2340 | 2335 | 2340 | 2330 | 1675 |
| 369 | 20240613 | 125500 | 1894022505 | 2330 | 2330 | 2330 | 2330 | 670 |
| 370 | 20240613 | 125400 | 1892461405 | 2335 | 2335 | 2335 | 2335 | 1 |
| 371 | 20240613 | 125300 | 1892459070 | 2325 | 2335 | 2335 | 2325 | 3248 |
| 372 | 20240613 | 125200 | 1884879090 | 2335 | 2335 | 2335 | 2335 | 61 |
| 373 | 20240613 | 125100 | 1884736655 | 2335 | 2330 | 2335 | 2330 | 3043 |
| 374 | 20240613 | 125000 | 1877646430 | 2335 | 2330 | 2335 | 2325 | 3877 |
| 375 | 20240613 | 124900 | 1868617685 | 2330 | 2325 | 2330 | 2320 | 1402 |
| 376 | 20240613 | 124800 | 1865358205 | 2325 | 2320 | 2325 | 2320 | 1789 |
| 377 | 20240613 | 124700 | 1861207475 | 2320 | 2320 | 2320 | 2320 | 1199 |
| 378 | 20240613 | 124600 | 1858425795 | 2320 | 2320 | 2320 | 2320 | 0 |
| 379 | 20240613 | 124500 | 1858425795 | 2320 | 2320 | 2320 | 2320 | 1289 |
| 380 | 20240613 | 124400 | 1855435315 | 2320 | 2320 | 2320 | 2320 | 252 |
| 381 | 20240613 | 124300 | 1854850675 | 2320 | 2320 | 2320 | 2320 | 275 |
| 382 | 20240613 | 124200 | 1854212675 | 2320 | 2320 | 2320 | 2320 | 0 |
| 383 | 20240613 | 124100 | 1854212675 | 2320 | 2325 | 2325 | 2320 | 1000 |
| 384 | 20240613 | 124000 | 1851890175 | 2325 | 2325 | 2325 | 2325 | 50 |
| 385 | 20240613 | 123900 | 1851773925 | 2325 | 2320 | 2325 | 2320 | 101 |
| 386 | 20240613 | 123800 | 1851539600 | 2320 | 2320 | 2320 | 2320 | 0 |
| 387 | 20240613 | 123700 | 1851539600 | 2320 | 2325 | 2325 | 2320 | 302 |
| 388 | 20240613 | 123600 | 1850837930 | 2325 | 2325 | 2325 | 2325 | 300 |
| 389 | 20240613 | 123500 | 1850140430 | 2325 | 2325 | 2325 | 2325 | 0 |
| 390 | 20240613 | 123400 | 1850140430 | 2325 | 2325 | 2325 | 2325 | 2310 |
| 391 | 20240613 | 123300 | 1844769680 | 2325 | 2320 | 2325 | 2320 | 2505 |
| 392 | 20240613 | 123200 | 1838957980 | 2320 | 2310 | 2320 | 2310 | 3993 |
| 393 | 20240613 | 123100 | 1829714250 | 2315 | 2310 | 2315 | 2310 | 272 |
| 394 | 20240613 | 123000 | 1829085920 | 2310 | 2310 | 2310 | 2310 | 2082 |
| 395 | 20240613 | 122900 | 1824276500 | 2310 | 2310 | 2310 | 2305 | 1068 |
| 396 | 20240613 | 122800 | 1821814505 | 2310 | 2315 | 2315 | 2310 | 1004 |
| 397 | 20240613 | 122700 | 1819492755 | 2315 | 2310 | 2315 | 2300 | 7058 |
| 398 | 20240613 | 122600 | 1803247185 | 2305 | 2320 | 2320 | 2295 | 43862 |
| 399 | 20240613 | 122500 | 1702142065 | 2320 | 2320 | 2320 | 2320 | 5164 |
| 400 | 20240613 | 122400 | 1690161585 | 2320 | 2325 | 2325 | 2320 | 4346 |
| 401 | 20240613 | 122300 | 1680073865 | 2320 | 2320 | 2325 | 2320 | 1055 |
| 402 | 20240613 | 122200 | 1677625265 | 2325 | 2320 | 2325 | 2320 | 1660 |
| 403 | 20240613 | 122100 | 1673771150 | 2325 | 2325 | 2330 | 2325 | 480 |
| 404 | 20240613 | 122000 | 1672655145 | 2325 | 2330 | 2330 | 2320 | 2611 |
| 405 | 20240613 | 121900 | 1666590470 | 2325 | 2325 | 2330 | 2325 | 3241 |
| 406 | 20240613 | 121800 | 1659055045 | 2330 | 2330 | 2330 | 2320 | 132 |
| 407 | 20240613 | 121700 | 1658747705 | 2320 | 2335 | 2335 | 2320 | 22413 |
| 408 | 20240613 | 121600 | 1606605375 | 2340 | 2335 | 2340 | 2335 | 401 |
| 409 | 20240613 | 121500 | 1605668965 | 2335 | 2335 | 2335 | 2335 | 760 |
| 410 | 20240613 | 121400 | 1603894365 | 2340 | 2335 | 2340 | 2335 | 15 |
| 411 | 20240613 | 121300 | 1603859320 | 2335 | 2335 | 2335 | 2335 | 747 |
| 412 | 20240613 | 121200 | 1602115075 | 2340 | 2340 | 2340 | 2340 | 0 |
| 413 | 20240613 | 121100 | 1602115075 | 2340 | 2340 | 2340 | 2340 | 10 |
| 414 | 20240613 | 121000 | 1602091675 | 2340 | 2340 | 2340 | 2340 | 1000 |
| 415 | 20240613 | 120900 | 1599751675 | 2335 | 2335 | 2335 | 2335 | 623 |
| 416 | 20240613 | 120800 | 1598296970 | 2335 | 2335 | 2340 | 2330 | 95 |
| 417 | 20240613 | 120700 | 1598075145 | 2335 | 2335 | 2335 | 2335 | 3200 |
| 418 | 20240613 | 120600 | 1590603145 | 2335 | 2335 | 2335 | 2335 | 1 |
| 419 | 20240613 | 120500 | 1590600810 | 2340 | 2340 | 2340 | 2340 | 2105 |
| 420 | 20240613 | 120400 | 1585675110 | 2335 | 2335 | 2335 | 2335 | 100 |
| 421 | 20240613 | 120300 | 1585441610 | 2335 | 2335 | 2335 | 2335 | 261 |
| 422 | 20240613 | 120200 | 1584832175 | 2340 | 2340 | 2340 | 2340 | 0 |
| 423 | 20240613 | 120100 | 1584832175 | 2340 | 2340 | 2340 | 2340 | 713 |
| 424 | 20240613 | 120000 | 1583163755 | 2340 | 2340 | 2340 | 2340 | 1 |
| 425 | 20240613 | 115900 | 1583161415 | 2330 | 2335 | 2335 | 2330 | 11413 |
| 426 | 20240613 | 115800 | 1556542630 | 2335 | 2340 | 2340 | 2335 | 3100 |
| 427 | 20240613 | 115700 | 1549289130 | 2345 | 2345 | 2345 | 2345 | 12 |
| 428 | 20240613 | 115600 | 1549260990 | 2335 | 2350 | 2350 | 2335 | 7001 |
| 429 | 20240613 | 115500 | 1532905835 | 2350 | 2345 | 2350 | 2335 | 2734 |
| 430 | 20240613 | 115400 | 1526510420 | 2350 | 2345 | 2350 | 2345 | 151 |
| 431 | 20240613 | 115300 | 1526156320 | 2345 | 2345 | 2345 | 2345 | 243 |
| 432 | 20240613 | 115200 | 1525586485 | 2345 | 2345 | 2345 | 2345 | 122 |
| 433 | 20240613 | 115100 | 1525300395 | 2345 | 2345 | 2345 | 2345 | 3569 |
| 434 | 20240613 | 115000 | 1516931090 | 2345 | 2345 | 2345 | 2345 | 10 |
| 435 | 20240613 | 114900 | 1516907640 | 2350 | 2350 | 2350 | 2350 | 0 |
| 436 | 20240613 | 114800 | 1516907640 | 2350 | 2350 | 2350 | 2350 | 128 |
| 437 | 20240613 | 114700 | 1516606840 | 2355 | 2350 | 2355 | 2350 | 302 |
| 438 | 20240613 | 114600 | 1515896990 | 2355 | 2350 | 2355 | 2345 | 403 |
| 439 | 20240613 | 114500 | 1514950735 | 2350 | 2350 | 2350 | 2350 | 829 |
| 440 | 20240613 | 114400 | 1513002585 | 2355 | 2350 | 2355 | 2350 | 129 |
| 441 | 20240613 | 114300 | 1512699265 | 2350 | 2350 | 2350 | 2350 | 1 |
| 442 | 20240613 | 114200 | 1512696915 | 2350 | 2350 | 2350 | 2350 | 0 |
| 443 | 20240613 | 114100 | 1512696915 | 2350 | 2350 | 2350 | 2350 | 0 |
| 444 | 20240613 | 114000 | 1512696915 | 2350 | 2350 | 2350 | 2350 | 5 |
| 445 | 20240613 | 113900 | 1512685165 | 2350 | 2350 | 2350 | 2350 | 0 |
| 446 | 20240613 | 113800 | 1512685165 | 2350 | 2350 | 2350 | 2350 | 92 |
| 447 | 20240613 | 113700 | 1512468965 | 2355 | 2355 | 2355 | 2355 | 0 |
| 448 | 20240613 | 113600 | 1512468965 | 2355 | 2350 | 2355 | 2350 | 144 |
| 449 | 20240613 | 113500 | 1512130560 | 2350 | 2350 | 2350 | 2350 | 0 |
| 450 | 20240613 | 113400 | 1512130560 | 2350 | 2350 | 2350 | 2350 | 70 |
| 451 | 20240613 | 113300 | 1511966060 | 2350 | 2350 | 2350 | 2350 | 2 |
| 452 | 20240613 | 113200 | 1511961360 | 2345 | 2350 | 2350 | 2345 | 1011 |
| 453 | 20240613 | 113100 | 1509590510 | 2350 | 2350 | 2350 | 2350 | 7 |
| 454 | 20240613 | 113000 | 1509574060 | 2335 | 2350 | 2350 | 2335 | 8999 |
| 455 | 20240613 | 112900 | 1488510860 | 2355 | 2355 | 2355 | 2355 | 788 |
| 456 | 20240613 | 112800 | 1486655120 | 2355 | 2355 | 2355 | 2355 | 110 |
| 457 | 20240613 | 112700 | 1486396070 | 2350 | 2350 | 2350 | 2350 | 3050 |
| 458 | 20240613 | 112600 | 1479228570 | 2350 | 2345 | 2350 | 2340 | 4003 |
| 459 | 20240613 | 112500 | 1469859290 | 2350 | 2350 | 2350 | 2350 | 0 |
| 460 | 20240613 | 112400 | 1469859290 | 2350 | 2350 | 2350 | 2350 | 1 |
| 461 | 20240613 | 112300 | 1469856940 | 2345 | 2345 | 2345 | 2345 | 100 |
| 462 | 20240613 | 112200 | 1469622440 | 2345 | 2345 | 2345 | 2345 | 10 |
| 463 | 20240613 | 112100 | 1469598990 | 2345 | 2345 | 2345 | 2345 | 52 |
| 464 | 20240613 | 112000 | 1469477050 | 2345 | 2345 | 2345 | 2345 | 1 |
| 465 | 20240613 | 111900 | 1469474705 | 2345 | 2345 | 2345 | 2345 | 859 |
| 466 | 20240613 | 111800 | 1467460350 | 2345 | 2345 | 2345 | 2345 | 50 |
| 467 | 20240613 | 111700 | 1467343100 | 2345 | 2345 | 2345 | 2345 | 33 |
| 468 | 20240613 | 111600 | 1467265715 | 2345 | 2340 | 2350 | 2340 | 597 |
| 469 | 20240613 | 111500 | 1465868505 | 2340 | 2340 | 2340 | 2340 | 3469 |
| 470 | 20240613 | 111400 | 1457751045 | 2340 | 2345 | 2345 | 2340 | 1501 |
| 471 | 20240613 | 111300 | 1454238700 | 2350 | 2345 | 2350 | 2340 | 5117 |
| 472 | 20240613 | 111200 | 1442261080 | 2350 | 2345 | 2350 | 2345 | 34 |
| 473 | 20240613 | 111100 | 1442181330 | 2345 | 2345 | 2345 | 2345 | 50 |
| 474 | 20240613 | 111000 | 1442064080 | 2350 | 2350 | 2350 | 2350 | 14 |
| 475 | 20240613 | 110900 | 1442031180 | 2350 | 2350 | 2350 | 2350 | 466 |
| 476 | 20240613 | 110800 | 1440936080 | 2345 | 2350 | 2350 | 2345 | 1380 |
| 477 | 20240613 | 110700 | 1437694980 | 2345 | 2345 | 2345 | 2345 | 28 |
| 478 | 20240613 | 110600 | 1437629320 | 2345 | 2350 | 2350 | 2345 | 4296 |
| 479 | 20240613 | 110500 | 1427546465 | 2350 | 2350 | 2350 | 2350 | 745 |
| 480 | 20240613 | 110400 | 1425795715 | 2350 | 2350 | 2350 | 2345 | 7413 |
| 481 | 20240613 | 110300 | 1408391165 | 2350 | 2350 | 2350 | 2350 | 2 |
| 482 | 20240613 | 110200 | 1408386465 | 2345 | 2345 | 2345 | 2345 | 1637 |
| 483 | 20240613 | 110100 | 1404547700 | 2345 | 2350 | 2350 | 2345 | 577 |
| 484 | 20240613 | 110000 | 1403194590 | 2345 | 2350 | 2350 | 2345 | 3876 |
| 485 | 20240613 | 105900 | 1394101170 | 2345 | 2345 | 2345 | 2345 | 665 |
| 486 | 20240613 | 105800 | 1392541745 | 2345 | 2350 | 2350 | 2345 | 2716 |
| 487 | 20240613 | 105700 | 1386160145 | 2350 | 2355 | 2355 | 2350 | 559 |
| 488 | 20240613 | 105600 | 1384843950 | 2350 | 2355 | 2355 | 2350 | 3881 |
| 489 | 20240613 | 105500 | 1375713600 | 2355 | 2350 | 2355 | 2350 | 1937 |
| 490 | 20240613 | 105400 | 1371152415 | 2355 | 2350 | 2355 | 2350 | 290 |
| 491 | 20240613 | 105300 | 1370469615 | 2350 | 2350 | 2350 | 2350 | 150 |
| 492 | 20240613 | 105200 | 1370117115 | 2350 | 2345 | 2350 | 2345 | 3842 |
| 493 | 20240613 | 105100 | 1361107575 | 2345 | 2350 | 2350 | 2345 | 1314 |
| 494 | 20240613 | 105000 | 1358021175 | 2350 | 2345 | 2350 | 2345 | 12460 |
| 495 | 20240613 | 104900 | 1328800875 | 2345 | 2345 | 2345 | 2345 | 1028 |
| 496 | 20240613 | 104800 | 1326390215 | 2345 | 2345 | 2345 | 2345 | 705 |
| 497 | 20240613 | 104700 | 1324736990 | 2350 | 2350 | 2350 | 2350 | 5000 |
| 498 | 20240613 | 104600 | 1312986990 | 2355 | 2355 | 2355 | 2350 | 10536 |
| 499 | 20240613 | 104500 | 1288194735 | 2360 | 2360 | 2360 | 2360 | 42 |
| 500 | 20240613 | 104400 | 1288095615 | 2355 | 2360 | 2360 | 2355 | 125 |
| 501 | 20240613 | 104300 | 1287801235 | 2360 | 2360 | 2360 | 2360 | 0 |
| 502 | 20240613 | 104200 | 1287801235 | 2360 | 2360 | 2360 | 2360 | 6 |
| 503 | 20240613 | 104100 | 1287787075 | 2360 | 2360 | 2360 | 2350 | 1004 |
| 504 | 20240613 | 104000 | 1285417655 | 2360 | 2360 | 2360 | 2350 | 4077 |
| 505 | 20240613 | 103900 | 1275819440 | 2360 | 2365 | 2365 | 2360 | 5105 |
| 506 | 20240613 | 103800 | 1263771115 | 2365 | 2360 | 2365 | 2360 | 5381 |
| 507 | 20240613 | 103700 | 1251069680 | 2365 | 2365 | 2365 | 2365 | 2291 |
| 508 | 20240613 | 103600 | 1245651465 | 2370 | 2370 | 2370 | 2370 | 5 |
| 509 | 20240613 | 103500 | 1245639615 | 2370 | 2375 | 2375 | 2370 | 1103 |
| 510 | 20240613 | 103400 | 1243025405 | 2375 | 2375 | 2375 | 2375 | 866 |
| 511 | 20240613 | 103300 | 1240968655 | 2375 | 2370 | 2375 | 2370 | 2738 |
| 512 | 20240613 | 103200 | 1234467065 | 2370 | 2370 | 2370 | 2365 | 438 |
| 513 | 20240613 | 103100 | 1233431120 | 2370 | 2370 | 2370 | 2370 | 646 |
| 514 | 20240613 | 103000 | 1231900100 | 2370 | 2370 | 2370 | 2370 | 2 |
| 515 | 20240613 | 102900 | 1231895360 | 2370 | 2370 | 2370 | 2370 | 0 |
| 516 | 20240613 | 102800 | 1231895360 | 2370 | 2370 | 2370 | 2370 | 2309 |
| 517 | 20240613 | 102700 | 1226423030 | 2375 | 2375 | 2375 | 2370 | 1614 |
| 518 | 20240613 | 102600 | 1222589880 | 2375 | 2370 | 2380 | 2370 | 29280 |
| 519 | 20240613 | 102500 | 1153141965 | 2370 | 2365 | 2370 | 2365 | 6783 |
| 520 | 20240613 | 102400 | 1137066655 | 2365 | 2365 | 2370 | 2365 | 1521 |
| 521 | 20240613 | 102300 | 1133466490 | 2365 | 2365 | 2370 | 2360 | 3031 |
| 522 | 20240613 | 102200 | 1126298085 | 2360 | 2370 | 2370 | 2360 | 1086 |
| 523 | 20240613 | 102100 | 1123727155 | 2370 | 2365 | 2370 | 2365 | 5103 |
| 524 | 20240613 | 102000 | 1111646485 | 2360 | 2365 | 2365 | 2360 | 154 |
| 525 | 20240613 | 101900 | 1111282545 | 2365 | 2365 | 2365 | 2365 | 310 |
| 526 | 20240613 | 101800 | 1110549395 | 2365 | 2365 | 2365 | 2365 | 4635 |
| 527 | 20240613 | 101700 | 1099587620 | 2365 | 2365 | 2370 | 2365 | 602 |
| 528 | 20240613 | 101600 | 1098161390 | 2365 | 2370 | 2370 | 2365 | 2821 |
| 529 | 20240613 | 101500 | 1091482440 | 2375 | 2370 | 2375 | 2370 | 565 |
| 530 | 20240613 | 101400 | 1090140890 | 2370 | 2370 | 2370 | 2365 | 3033 |
| 531 | 20240613 | 101300 | 1082955180 | 2370 | 2365 | 2370 | 2360 | 3952 |
| 532 | 20240613 | 101200 | 1073608710 | 2360 | 2365 | 2365 | 2360 | 3527 |
| 533 | 20240613 | 101100 | 1065267380 | 2360 | 2360 | 2360 | 2355 | 1367 |
| 534 | 20240613 | 101000 | 1062041265 | 2355 | 2355 | 2355 | 2355 | 301 |
| 535 | 20240613 | 100900 | 1061332410 | 2355 | 2355 | 2360 | 2355 | 1680 |
| 536 | 20240613 | 100800 | 1057373510 | 2355 | 2355 | 2355 | 2355 | 1135 |
| 537 | 20240613 | 100700 | 1054700585 | 2355 | 2355 | 2355 | 2355 | 1697 |
| 538 | 20240613 | 100600 | 1050704150 | 2350 | 2340 | 2350 | 2340 | 843 |
| 539 | 20240613 | 100500 | 1048723710 | 2355 | 2355 | 2355 | 2330 | 24092 |
| 540 | 20240613 | 100400 | 992360985 | 2355 | 2350 | 2355 | 2350 | 4402 |
| 541 | 20240613 | 100300 | 982015775 | 2355 | 2355 | 2360 | 2355 | 621 |
| 542 | 20240613 | 100200 | 980553305 | 2355 | 2355 | 2355 | 2355 | 1450 |
| 543 | 20240613 | 100100 | 977138555 | 2355 | 2355 | 2360 | 2355 | 156 |
| 544 | 20240613 | 100000 | 976770415 | 2355 | 2355 | 2355 | 2355 | 1300 |
| 545 | 20240613 | 095900 | 973708915 | 2355 | 2355 | 2355 | 2355 | 100 |
| 546 | 20240613 | 095800 | 973473415 | 2360 | 2365 | 2365 | 2360 | 892 |
| 547 | 20240613 | 095700 | 971368035 | 2365 | 2365 | 2365 | 2365 | 208 |
| 548 | 20240613 | 095600 | 970876115 | 2365 | 2365 | 2365 | 2355 | 1509 |
| 549 | 20240613 | 095500 | 967309825 | 2365 | 2360 | 2365 | 2350 | 4384 |
| 550 | 20240613 | 095400 | 956973605 | 2355 | 2360 | 2360 | 2355 | 2363 |
| 551 | 20240613 | 095300 | 951408035 | 2360 | 2360 | 2360 | 2360 | 4971 |
| 552 | 20240613 | 095200 | 939676475 | 2360 | 2365 | 2365 | 2360 | 1358 |
| 553 | 20240613 | 095100 | 936471585 | 2365 | 2360 | 2365 | 2360 | 872 |
| 554 | 20240613 | 095000 | 934409585 | 2365 | 2360 | 2370 | 2360 | 623 |
| 555 | 20240613 | 094900 | 932936225 | 2360 | 2365 | 2365 | 2360 | 10346 |
| 556 | 20240613 | 094800 | 908471715 | 2365 | 2370 | 2370 | 2365 | 3949 |
| 557 | 20240613 | 094700 | 899128435 | 2370 | 2370 | 2375 | 2370 | 4419 |
| 558 | 20240613 | 094600 | 888649565 | 2370 | 2370 | 2375 | 2370 | 2785 |
| 559 | 20240613 | 094500 | 882044115 | 2370 | 2370 | 2375 | 2370 | 2438 |
| 560 | 20240613 | 094400 | 876255070 | 2375 | 2375 | 2375 | 2375 | 523 |
| 561 | 20240613 | 094300 | 875012945 | 2375 | 2375 | 2380 | 2375 | 2592 |
| 562 | 20240613 | 094200 | 868855645 | 2380 | 2375 | 2380 | 2375 | 2683 |
| 563 | 20240613 | 094100 | 862479085 | 2375 | 2375 | 2375 | 2370 | 1526 |
| 564 | 20240613 | 094000 | 858861775 | 2375 | 2375 | 2380 | 2375 | 915 |
| 565 | 20240613 | 093900 | 856687595 | 2380 | 2380 | 2380 | 2375 | 2149 |
| 566 | 20240613 | 093800 | 851572980 | 2380 | 2380 | 2385 | 2380 | 17122 |
| 567 | 20240613 | 093700 | 810795525 | 2375 | 2380 | 2380 | 2375 | 1862 |
| 568 | 20240613 | 093600 | 806365465 | 2380 | 2380 | 2385 | 2375 | 2541 |
| 569 | 20240613 | 093500 | 800317695 | 2380 | 2380 | 2380 | 2375 | 6291 |
| 570 | 20240613 | 093400 | 785345675 | 2380 | 2380 | 2385 | 2380 | 1467 |
| 571 | 20240613 | 093300 | 781853265 | 2370 | 2360 | 2380 | 2360 | 22588 |
| 572 | 20240613 | 093200 | 728272865 | 2360 | 2355 | 2360 | 2350 | 9111 |
| 573 | 20240613 | 093100 | 706817515 | 2355 | 2365 | 2365 | 2355 | 7212 |
| 574 | 20240613 | 093000 | 689797060 | 2365 | 2365 | 2370 | 2365 | 69 |
| 575 | 20240613 | 092900 | 689633865 | 2365 | 2370 | 2370 | 2365 | 1815 |
| 576 | 20240613 | 092800 | 685334240 | 2375 | 2370 | 2375 | 2365 | 10561 |
| 577 | 20240613 | 092700 | 660327290 | 2370 | 2380 | 2380 | 2370 | 10350 |
| 578 | 20240613 | 092600 | 635774690 | 2380 | 2380 | 2385 | 2380 | 11838 |
| 579 | 20240613 | 092500 | 607562370 | 2380 | 2380 | 2380 | 2370 | 6795 |
| 580 | 20240613 | 092400 | 591429945 | 2380 | 2375 | 2380 | 2375 | 17738 |
| 581 | 20240613 | 092300 | 549256070 | 2375 | 2380 | 2380 | 2370 | 2485 |
| 582 | 20240613 | 092200 | 543354120 | 2375 | 2375 | 2385 | 2370 | 17741 |
| 583 | 20240613 | 092100 | 501169675 | 2375 | 2360 | 2380 | 2360 | 47894 |
| 584 | 20240613 | 092000 | 387628690 | 2360 | 2355 | 2360 | 2355 | 2200 |
| 585 | 20240613 | 091900 | 382442520 | 2355 | 2345 | 2360 | 2345 | 15742 |
| 586 | 20240613 | 091800 | 345392305 | 2345 | 2350 | 2350 | 2345 | 3513 |
| 587 | 20240613 | 091700 | 337140070 | 2350 | 2355 | 2355 | 2345 | 4355 |
| 588 | 20240613 | 091600 | 326897205 | 2355 | 2355 | 2355 | 2350 | 5457 |
| 589 | 20240613 | 091500 | 314046490 | 2360 | 2345 | 2365 | 2345 | 20640 |
| 590 | 20240613 | 091400 | 265430720 | 2340 | 2340 | 2340 | 2335 | 6043 |
| 591 | 20240613 | 091300 | 251302200 | 2340 | 2345 | 2345 | 2340 | 7655 |
| 592 | 20240613 | 091200 | 233384385 | 2345 | 2355 | 2355 | 2345 | 13944 |
| 593 | 20240613 | 091100 | 200631535 | 2350 | 2345 | 2355 | 2340 | 15775 |
| 594 | 20240613 | 091000 | 163606840 | 2340 | 2340 | 2340 | 2335 | 1952 |
| 595 | 20240613 | 090900 | 159040010 | 2340 | 2335 | 2340 | 2335 | 509 |
| 596 | 20240613 | 090800 | 157850995 | 2340 | 2340 | 2340 | 2335 | 3595 |
| 597 | 20240613 | 090700 | 149443100 | 2340 | 2345 | 2350 | 2340 | 11900 |
| 598 | 20240613 | 090600 | 121568550 | 2345 | 2340 | 2350 | 2335 | 21335 |
| 599 | 20240613 | 090500 | 71633420 | 2340 | 2335 | 2340 | 2335 | 5853 |
| 600 | 20240613 | 090400 | 57964610 | 2335 | 2335 | 2340 | 2330 | 1879 |
| 601 | 20240613 | 090300 | 53577290 | 2335 | 2325 | 2335 | 2325 | 9956 |
| 602 | 20240613 | 090200 | 30352070 | 2325 | 2330 | 2330 | 2325 | 328 |
| 603 | 20240613 | 090100 | 29589385 | 2330 | 2330 | 2330 | 2325 | 766 |
| 604 | 20240613 | 090000 | 27804610 | 2320 | 2330 | 2335 | 2320 | 10606 |