30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 190800 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 81440 |
| 3 | 20240617 | 190700 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 4 | 20240617 | 190600 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 5 | 20240617 | 190500 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 6 | 20240617 | 190400 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 7 | 20240617 | 190300 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 8 | 20240617 | 190200 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 9 | 20240617 | 190100 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 10 | 20240617 | 190000 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 11 | 20240617 | 185900 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 12 | 20240617 | 185800 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 13 | 20240617 | 185700 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 14 | 20240617 | 185600 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 15 | 20240617 | 185500 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 16 | 20240617 | 185400 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 17 | 20240617 | 185300 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 18 | 20240617 | 185200 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 19 | 20240617 | 185100 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 20 | 20240617 | 185000 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 21 | 20240617 | 184900 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 22 | 20240617 | 184800 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 23 | 20240617 | 184700 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 24 | 20240617 | 184600 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 25 | 20240617 | 184500 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 26 | 20240617 | 184400 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 27 | 20240617 | 184300 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 28 | 20240617 | 184200 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 29 | 20240617 | 184100 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 30 | 20240617 | 184000 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 31 | 20240617 | 183900 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 32 | 20240617 | 183800 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 81440 |
| 33 | 20240617 | 183700 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 34 | 20240617 | 183600 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 35 | 20240617 | 183500 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 36 | 20240617 | 183400 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 37 | 20240617 | 183300 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 38 | 20240617 | 183200 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 39 | 20240617 | 183100 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 40 | 20240617 | 183000 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 41 | 20240617 | 182900 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 42 | 20240617 | 182800 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 43 | 20240617 | 182700 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 44 | 20240617 | 182600 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 45 | 20240617 | 182500 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 46 | 20240617 | 182400 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 47 | 20240617 | 182300 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 48 | 20240617 | 182200 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 49 | 20240617 | 182100 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 50 | 20240617 | 182000 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 51 | 20240617 | 181900 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 52 | 20240617 | 181800 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 53 | 20240617 | 181700 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 54 | 20240617 | 181600 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 55 | 20240617 | 181500 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 56 | 20240617 | 181400 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 57 | 20240617 | 181300 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 58 | 20240617 | 181200 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 59 | 20240617 | 181100 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 60 | 20240617 | 181000 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 61 | 20240617 | 180900 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 62 | 20240617 | 180800 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 81440 |
| 63 | 20240617 | 180700 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 64 | 20240617 | 180600 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 65 | 20240617 | 180500 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 66 | 20240617 | 180400 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 67 | 20240617 | 180300 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 68 | 20240617 | 180200 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 69 | 20240617 | 180100 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 70 | 20240617 | 180000 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 71 | 20240617 | 175900 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 72 | 20240617 | 175800 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 73 | 20240617 | 175700 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 74 | 20240617 | 175600 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 75 | 20240617 | 175500 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 76 | 20240617 | 175400 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 77 | 20240617 | 175300 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 78 | 20240617 | 175200 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 79 | 20240617 | 175100 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 80 | 20240617 | 175000 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 81 | 20240617 | 174900 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 82 | 20240617 | 174800 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 83 | 20240617 | 174700 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 84 | 20240617 | 174600 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 85 | 20240617 | 174500 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 86 | 20240617 | 174400 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 87 | 20240617 | 174300 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 88 | 20240617 | 174200 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 89 | 20240617 | 174100 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 90 | 20240617 | 174000 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 91 | 20240617 | 173900 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 92 | 20240617 | 173800 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 81440 |
| 93 | 20240617 | 173700 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 94 | 20240617 | 173600 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 95 | 20240617 | 173500 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 96 | 20240617 | 173400 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 97 | 20240617 | 173300 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 98 | 20240617 | 173200 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 99 | 20240617 | 173100 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 100 | 20240617 | 173000 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 101 | 20240617 | 172900 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 102 | 20240617 | 172800 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 103 | 20240617 | 172700 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 104 | 20240617 | 172600 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 105 | 20240617 | 172500 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 106 | 20240617 | 172400 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 107 | 20240617 | 172300 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 108 | 20240617 | 172200 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 109 | 20240617 | 172100 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 110 | 20240617 | 172000 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 111 | 20240617 | 171900 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 112 | 20240617 | 171800 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 113 | 20240617 | 171700 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 114 | 20240617 | 171600 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 115 | 20240617 | 171500 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 116 | 20240617 | 171400 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 117 | 20240617 | 171300 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 118 | 20240617 | 171200 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 119 | 20240617 | 171100 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 120 | 20240617 | 171000 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 121 | 20240617 | 170900 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 122 | 20240617 | 170800 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 81440 |
| 123 | 20240617 | 170700 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 124 | 20240617 | 170600 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 125 | 20240617 | 170500 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 126 | 20240617 | 170400 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 127 | 20240617 | 170300 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 128 | 20240617 | 170200 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 129 | 20240617 | 170100 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 130 | 20240617 | 170000 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 131 | 20240617 | 165900 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 132 | 20240617 | 165800 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 133 | 20240617 | 165700 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 134 | 20240617 | 165600 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 135 | 20240617 | 165500 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 136 | 20240617 | 165400 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 137 | 20240617 | 165300 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 138 | 20240617 | 165200 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 139 | 20240617 | 165100 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 140 | 20240617 | 165000 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 141 | 20240617 | 164900 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 142 | 20240617 | 164800 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 143 | 20240617 | 164700 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 144 | 20240617 | 164600 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 145 | 20240617 | 164500 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 146 | 20240617 | 164400 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 147 | 20240617 | 164300 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 148 | 20240617 | 164200 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 149 | 20240617 | 164100 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 150 | 20240617 | 164000 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 151 | 20240617 | 163900 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 152 | 20240617 | 163800 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 81440 |
| 153 | 20240617 | 163700 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 154 | 20240617 | 163600 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 155 | 20240617 | 163500 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 156 | 20240617 | 163400 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 157 | 20240617 | 163300 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 158 | 20240617 | 163200 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 159 | 20240617 | 163100 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 160 | 20240617 | 163000 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 161 | 20240617 | 162900 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 162 | 20240617 | 162800 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 163 | 20240617 | 162700 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 164 | 20240617 | 162600 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 165 | 20240617 | 162500 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 166 | 20240617 | 162400 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 167 | 20240617 | 162300 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 168 | 20240617 | 162200 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 169 | 20240617 | 162100 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 170 | 20240617 | 162000 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 171 | 20240617 | 161900 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 172 | 20240617 | 161800 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 173 | 20240617 | 161700 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 174 | 20240617 | 161600 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 175 | 20240617 | 161500 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 176 | 20240617 | 161400 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 177 | 20240617 | 161300 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 178 | 20240617 | 161200 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 179 | 20240617 | 161100 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 180 | 20240617 | 161000 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 181 | 20240617 | 160900 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 182 | 20240617 | 160800 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 81440 |
| 183 | 20240617 | 160700 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 184 | 20240617 | 160600 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 185 | 20240617 | 160500 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 186 | 20240617 | 160400 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 187 | 20240617 | 160300 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 188 | 20240617 | 160200 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 189 | 20240617 | 160100 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 190 | 20240617 | 160000 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 191 | 20240617 | 155900 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 192 | 20240617 | 155800 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 193 | 20240617 | 155700 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 194 | 20240617 | 155600 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 195 | 20240617 | 155500 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 196 | 20240617 | 155400 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 197 | 20240617 | 155300 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 198 | 20240617 | 155200 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 199 | 20240617 | 155100 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 200 | 20240617 | 155000 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 201 | 20240617 | 154900 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 202 | 20240617 | 154800 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 203 | 20240617 | 154700 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 204 | 20240617 | 154600 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 205 | 20240617 | 154500 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 206 | 20240617 | 154400 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 207 | 20240617 | 154300 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 208 | 20240617 | 154200 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 209 | 20240617 | 154100 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 210 | 20240617 | 154000 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 211 | 20240617 | 153900 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 212 | 20240617 | 153800 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 81440 |
| 213 | 20240617 | 153700 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 214 | 20240617 | 153600 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 215 | 20240617 | 153500 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 216 | 20240617 | 153400 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 217 | 20240617 | 153300 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 218 | 20240617 | 153200 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 219 | 20240617 | 153100 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 220 | 20240617 | 153000 | 2837812510 | 2720 | 2720 | 2720 | 2720 | 81440 |
| 221 | 20240617 | 152900 | 2616295710 | 2715 | 2715 | 2715 | 2715 | 0 |
| 222 | 20240617 | 152800 | 2616295710 | 2715 | 2715 | 2715 | 2715 | 0 |
| 223 | 20240617 | 152700 | 2616295710 | 2715 | 2715 | 2715 | 2715 | 0 |
| 224 | 20240617 | 152600 | 2616295710 | 2715 | 2715 | 2715 | 2715 | 0 |
| 225 | 20240617 | 152500 | 2616295710 | 2715 | 2715 | 2715 | 2715 | 0 |
| 226 | 20240617 | 152400 | 2616295710 | 2715 | 2715 | 2715 | 2715 | 0 |
| 227 | 20240617 | 152300 | 2616295710 | 2715 | 2715 | 2715 | 2715 | 0 |
| 228 | 20240617 | 152200 | 2616295710 | 2715 | 2715 | 2715 | 2715 | 0 |
| 229 | 20240617 | 152100 | 2616295710 | 2715 | 2715 | 2715 | 2715 | 0 |
| 230 | 20240617 | 152000 | 2616295710 | 2715 | 2715 | 2715 | 2715 | 0 |
| 231 | 20240617 | 151900 | 2616295710 | 2715 | 2715 | 2715 | 2705 | 2859 |
| 232 | 20240617 | 151800 | 2608557000 | 2705 | 2705 | 2715 | 2700 | 18706 |
| 233 | 20240617 | 151700 | 2557884900 | 2705 | 2705 | 2710 | 2700 | 6575 |
| 234 | 20240617 | 151600 | 2540082090 | 2700 | 2710 | 2715 | 2700 | 26163 |
| 235 | 20240617 | 151500 | 2469266235 | 2720 | 2715 | 2720 | 2710 | 2740 |
| 236 | 20240617 | 151400 | 2461826815 | 2715 | 2720 | 2720 | 2715 | 17 |
| 237 | 20240617 | 151300 | 2461780655 | 2710 | 2715 | 2720 | 2710 | 162 |
| 238 | 20240617 | 151200 | 2461340920 | 2715 | 2715 | 2720 | 2715 | 890 |
| 239 | 20240617 | 151100 | 2458924420 | 2720 | 2720 | 2720 | 2715 | 13876 |
| 240 | 20240617 | 151000 | 2421212475 | 2720 | 2720 | 2720 | 2715 | 3333 |
| 241 | 20240617 | 150900 | 2412162855 | 2715 | 2715 | 2720 | 2715 | 410 |
| 242 | 20240617 | 150800 | 2411049605 | 2715 | 2715 | 2720 | 2715 | 1714 |
| 243 | 20240617 | 150700 | 2406395140 | 2715 | 2715 | 2715 | 2710 | 8855 |
| 244 | 20240617 | 150600 | 2382375705 | 2715 | 2720 | 2720 | 2715 | 2391 |
| 245 | 20240617 | 150500 | 2375884130 | 2720 | 2720 | 2720 | 2710 | 15023 |
| 246 | 20240617 | 150400 | 2335145110 | 2720 | 2715 | 2720 | 2715 | 14522 |
| 247 | 20240617 | 150300 | 2295717805 | 2715 | 2715 | 2715 | 2715 | 0 |
| 248 | 20240617 | 150200 | 2295717805 | 2715 | 2720 | 2720 | 2715 | 111 |
| 249 | 20240617 | 150100 | 2295416240 | 2720 | 2720 | 2725 | 2715 | 7685 |
| 250 | 20240617 | 150000 | 2274516930 | 2720 | 2720 | 2725 | 2720 | 4790 |
| 251 | 20240617 | 145900 | 2261488125 | 2720 | 2720 | 2725 | 2720 | 6389 |
| 252 | 20240617 | 145800 | 2244110035 | 2720 | 2720 | 2720 | 2720 | 3120 |
| 253 | 20240617 | 145700 | 2235623635 | 2725 | 2725 | 2730 | 2725 | 5979 |
| 254 | 20240617 | 145600 | 2219330855 | 2725 | 2720 | 2725 | 2720 | 6022 |
| 255 | 20240617 | 145500 | 2202920960 | 2720 | 2725 | 2725 | 2720 | 1361 |
| 256 | 20240617 | 145400 | 2199214830 | 2720 | 2720 | 2720 | 2710 | 25072 |
| 257 | 20240617 | 145300 | 2131144635 | 2720 | 2720 | 2720 | 2720 | 9 |
| 258 | 20240617 | 145200 | 2131120155 | 2720 | 2715 | 2720 | 2715 | 60 |
| 259 | 20240617 | 145100 | 2130957205 | 2715 | 2720 | 2720 | 2715 | 8001 |
| 260 | 20240617 | 145000 | 2109201515 | 2720 | 2715 | 2720 | 2715 | 550 |
| 261 | 20240617 | 144900 | 2107708260 | 2720 | 2720 | 2720 | 2715 | 1810 |
| 262 | 20240617 | 144800 | 2102785310 | 2725 | 2720 | 2725 | 2720 | 1256 |
| 263 | 20240617 | 144700 | 2099368985 | 2715 | 2725 | 2725 | 2715 | 146 |
| 264 | 20240617 | 144600 | 2098971690 | 2725 | 2720 | 2725 | 2710 | 4026 |
| 265 | 20240617 | 144500 | 2088041255 | 2720 | 2720 | 2720 | 2715 | 4391 |
| 266 | 20240617 | 144400 | 2076101670 | 2720 | 2720 | 2720 | 2720 | 1823 |
| 267 | 20240617 | 144300 | 2071143110 | 2720 | 2720 | 2725 | 2720 | 1148 |
| 268 | 20240617 | 144200 | 2068020545 | 2720 | 2725 | 2725 | 2720 | 99 |
| 269 | 20240617 | 144100 | 2067751210 | 2725 | 2715 | 2725 | 2715 | 3 |
| 270 | 20240617 | 144000 | 2067743045 | 2725 | 2725 | 2725 | 2720 | 120 |
| 271 | 20240617 | 143900 | 2067416635 | 2725 | 2720 | 2725 | 2720 | 361 |
| 272 | 20240617 | 143800 | 2066433280 | 2720 | 2720 | 2725 | 2720 | 159 |
| 273 | 20240617 | 143700 | 2066000790 | 2720 | 2720 | 2725 | 2720 | 102 |
| 274 | 20240617 | 143600 | 2065723340 | 2720 | 2725 | 2725 | 2720 | 51 |
| 275 | 20240617 | 143500 | 2065584615 | 2715 | 2720 | 2720 | 2715 | 700 |
| 276 | 20240617 | 143400 | 2063681115 | 2715 | 2730 | 2735 | 2715 | 15294 |
| 277 | 20240617 | 143300 | 2022063510 | 2730 | 2725 | 2730 | 2725 | 1191 |
| 278 | 20240617 | 143200 | 2018817580 | 2730 | 2725 | 2730 | 2725 | 1251 |
| 279 | 20240617 | 143100 | 2015406600 | 2730 | 2730 | 2730 | 2730 | 1885 |
| 280 | 20240617 | 143000 | 2010260550 | 2730 | 2730 | 2730 | 2730 | 0 |
| 281 | 20240617 | 142900 | 2010260550 | 2730 | 2730 | 2730 | 2730 | 704 |
| 282 | 20240617 | 142800 | 2008338630 | 2730 | 2725 | 2730 | 2725 | 2597 |
| 283 | 20240617 | 142700 | 2001251300 | 2730 | 2730 | 2730 | 2730 | 1578 |
| 284 | 20240617 | 142600 | 1996943360 | 2730 | 2730 | 2730 | 2730 | 211 |
| 285 | 20240617 | 142500 | 1996367330 | 2735 | 2730 | 2735 | 2725 | 1758 |
| 286 | 20240617 | 142400 | 1991569440 | 2730 | 2730 | 2730 | 2730 | 1 |
| 287 | 20240617 | 142300 | 1991566710 | 2725 | 2725 | 2725 | 2725 | 1 |
| 288 | 20240617 | 142200 | 1991563985 | 2730 | 2735 | 2735 | 2730 | 410 |
| 289 | 20240617 | 142100 | 1990444635 | 2735 | 2725 | 2735 | 2725 | 184 |
| 290 | 20240617 | 142000 | 1989941405 | 2735 | 2725 | 2735 | 2725 | 703 |
| 291 | 20240617 | 141900 | 1988022215 | 2725 | 2725 | 2725 | 2725 | 200 |
| 292 | 20240617 | 141800 | 1987477215 | 2730 | 2725 | 2730 | 2715 | 501 |
| 293 | 20240617 | 141700 | 1986113190 | 2725 | 2725 | 2725 | 2725 | 21 |
| 294 | 20240617 | 141600 | 1986055965 | 2725 | 2725 | 2725 | 2725 | 1979 |
| 295 | 20240617 | 141500 | 1980663190 | 2730 | 2720 | 2730 | 2720 | 1035 |
| 296 | 20240617 | 141400 | 1977837980 | 2720 | 2720 | 2720 | 2720 | 383 |
| 297 | 20240617 | 141300 | 1976796220 | 2725 | 2725 | 2725 | 2725 | 1248 |
| 298 | 20240617 | 141200 | 1973395420 | 2730 | 2730 | 2730 | 2730 | 217 |
| 299 | 20240617 | 141100 | 1972803010 | 2735 | 2730 | 2735 | 2730 | 6710 |
| 300 | 20240617 | 141000 | 1954484705 | 2730 | 2730 | 2730 | 2725 | 349 |
| 301 | 20240617 | 140900 | 1953531940 | 2730 | 2730 | 2730 | 2730 | 76 |
| 302 | 20240617 | 140800 | 1953324460 | 2735 | 2735 | 2735 | 2735 | 1830 |
| 303 | 20240617 | 140700 | 1948319410 | 2730 | 2730 | 2730 | 2725 | 1060 |
| 304 | 20240617 | 140600 | 1945425860 | 2730 | 2730 | 2730 | 2725 | 987 |
| 305 | 20240617 | 140500 | 1942731860 | 2735 | 2735 | 2735 | 2730 | 582 |
| 306 | 20240617 | 140400 | 1941142840 | 2730 | 2730 | 2730 | 2730 | 162 |
| 307 | 20240617 | 140300 | 1940700580 | 2730 | 2730 | 2730 | 2730 | 3652 |
| 308 | 20240617 | 140200 | 1930730620 | 2730 | 2730 | 2730 | 2730 | 1 |
| 309 | 20240617 | 140100 | 1930727890 | 2730 | 2725 | 2730 | 2725 | 1171 |
| 310 | 20240617 | 140000 | 1927536910 | 2725 | 2730 | 2730 | 2725 | 121 |
| 311 | 20240617 | 135900 | 1927206680 | 2730 | 2730 | 2730 | 2730 | 51 |
| 312 | 20240617 | 135800 | 1927067450 | 2730 | 2730 | 2730 | 2730 | 0 |
| 313 | 20240617 | 135700 | 1927067450 | 2730 | 2725 | 2730 | 2720 | 2271 |
| 314 | 20240617 | 135600 | 1920888970 | 2730 | 2730 | 2730 | 2730 | 2010 |
| 315 | 20240617 | 135500 | 1915401670 | 2720 | 2720 | 2720 | 2720 | 1250 |
| 316 | 20240617 | 135400 | 1912001670 | 2730 | 2730 | 2730 | 2725 | 3 |
| 317 | 20240617 | 135300 | 1911993485 | 2725 | 2715 | 2725 | 2715 | 1011 |
| 318 | 20240617 | 135200 | 1909238560 | 2715 | 2715 | 2715 | 2715 | 1088 |
| 319 | 20240617 | 135100 | 1906284640 | 2725 | 2720 | 2725 | 2720 | 851 |
| 320 | 20240617 | 135000 | 1903969915 | 2725 | 2725 | 2725 | 2725 | 606 |
| 321 | 20240617 | 134900 | 1902318565 | 2725 | 2725 | 2730 | 2725 | 711 |
| 322 | 20240617 | 134800 | 1900381085 | 2730 | 2725 | 2730 | 2710 | 6661 |
| 323 | 20240617 | 134700 | 1882286135 | 2730 | 2730 | 2730 | 2725 | 607 |
| 324 | 20240617 | 134600 | 1880632050 | 2725 | 2730 | 2730 | 2725 | 2177 |
| 325 | 20240617 | 134500 | 1874699715 | 2730 | 2730 | 2730 | 2730 | 11 |
| 326 | 20240617 | 134400 | 1874669685 | 2725 | 2730 | 2730 | 2725 | 51 |
| 327 | 20240617 | 134300 | 1874530705 | 2730 | 2720 | 2730 | 2720 | 2019 |
| 328 | 20240617 | 134200 | 1869020880 | 2730 | 2730 | 2730 | 2730 | 2 |
| 329 | 20240617 | 134100 | 1869015420 | 2730 | 2725 | 2730 | 2725 | 2 |
| 330 | 20240617 | 134000 | 1869009965 | 2730 | 2730 | 2730 | 2730 | 0 |
| 331 | 20240617 | 133900 | 1869009965 | 2730 | 2725 | 2730 | 2725 | 11 |
| 332 | 20240617 | 133800 | 1868979985 | 2730 | 2720 | 2730 | 2720 | 1861 |
| 333 | 20240617 | 133700 | 1863899865 | 2725 | 2730 | 2735 | 2725 | 5502 |
| 334 | 20240617 | 133600 | 1848894305 | 2730 | 2730 | 2735 | 2730 | 764 |
| 335 | 20240617 | 133500 | 1846808580 | 2735 | 2730 | 2735 | 2730 | 1002 |
| 336 | 20240617 | 133400 | 1844073115 | 2735 | 2735 | 2735 | 2735 | 0 |
| 337 | 20240617 | 133300 | 1844073115 | 2735 | 2735 | 2735 | 2735 | 5114 |
| 338 | 20240617 | 133200 | 1830086325 | 2735 | 2730 | 2735 | 2730 | 308 |
| 339 | 20240617 | 133100 | 1829245470 | 2730 | 2725 | 2730 | 2725 | 2110 |
| 340 | 20240617 | 133000 | 1823488970 | 2725 | 2725 | 2725 | 2725 | 10 |
| 341 | 20240617 | 132900 | 1823461720 | 2725 | 2715 | 2725 | 2715 | 4321 |
| 342 | 20240617 | 132800 | 1811722185 | 2715 | 2720 | 2720 | 2710 | 10936 |
| 343 | 20240617 | 132700 | 1782024190 | 2720 | 2720 | 2720 | 2720 | 1 |
| 344 | 20240617 | 132600 | 1782021470 | 2730 | 2730 | 2730 | 2730 | 2800 |
| 345 | 20240617 | 132500 | 1774377470 | 2730 | 2730 | 2730 | 2730 | 998 |
| 346 | 20240617 | 132400 | 1771652930 | 2730 | 2725 | 2730 | 2725 | 399 |
| 347 | 20240617 | 132300 | 1770565555 | 2720 | 2720 | 2720 | 2720 | 171 |
| 348 | 20240617 | 132200 | 1770100435 | 2730 | 2730 | 2730 | 2715 | 21013 |
| 349 | 20240617 | 132100 | 1713019385 | 2730 | 2720 | 2730 | 2720 | 633 |
| 350 | 20240617 | 132000 | 1711291605 | 2730 | 2725 | 2730 | 2720 | 501 |
| 351 | 20240617 | 131900 | 1709928625 | 2730 | 2725 | 2730 | 2725 | 4718 |
| 352 | 20240617 | 131800 | 1697072055 | 2730 | 2730 | 2730 | 2725 | 1562 |
| 353 | 20240617 | 131700 | 1692809555 | 2735 | 2735 | 2735 | 2735 | 1 |
| 354 | 20240617 | 131600 | 1692806820 | 2730 | 2735 | 2735 | 2730 | 41 |
| 355 | 20240617 | 131500 | 1692694885 | 2730 | 2735 | 2735 | 2730 | 2536 |
| 356 | 20240617 | 131400 | 1685760930 | 2740 | 2735 | 2740 | 2735 | 530 |
| 357 | 20240617 | 131300 | 1684309330 | 2740 | 2735 | 2740 | 2735 | 1236 |
| 358 | 20240617 | 131200 | 1680928865 | 2735 | 2735 | 2735 | 2735 | 1 |
| 359 | 20240617 | 131100 | 1680926130 | 2735 | 2735 | 2735 | 2735 | 19 |
| 360 | 20240617 | 131000 | 1680874165 | 2730 | 2740 | 2740 | 2730 | 3276 |
| 361 | 20240617 | 130900 | 1671913525 | 2740 | 2740 | 2755 | 2740 | 1016 |
| 362 | 20240617 | 130800 | 1669120095 | 2740 | 2750 | 2755 | 2740 | 5031 |
| 363 | 20240617 | 130700 | 1655309355 | 2755 | 2755 | 2755 | 2755 | 1705 |
| 364 | 20240617 | 130600 | 1650612080 | 2755 | 2750 | 2755 | 2750 | 3820 |
| 365 | 20240617 | 130500 | 1640089920 | 2755 | 2745 | 2755 | 2745 | 4321 |
| 366 | 20240617 | 130400 | 1628202035 | 2745 | 2740 | 2745 | 2740 | 899 |
| 367 | 20240617 | 130300 | 1625738125 | 2740 | 2745 | 2750 | 2740 | 7349 |
| 368 | 20240617 | 130200 | 1605560130 | 2745 | 2740 | 2750 | 2740 | 4225 |
| 369 | 20240617 | 130100 | 1593951260 | 2745 | 2735 | 2745 | 2735 | 6974 |
| 370 | 20240617 | 130000 | 1574823795 | 2735 | 2730 | 2735 | 2730 | 920 |
| 371 | 20240617 | 125900 | 1572307600 | 2735 | 2720 | 2735 | 2720 | 241 |
| 372 | 20240617 | 125800 | 1571649610 | 2720 | 2720 | 2720 | 2720 | 1 |
| 373 | 20240617 | 125700 | 1571646890 | 2730 | 2730 | 2730 | 2720 | 1602 |
| 374 | 20240617 | 125600 | 1567276440 | 2720 | 2725 | 2730 | 2720 | 13 |
| 375 | 20240617 | 125500 | 1567240965 | 2720 | 2720 | 2720 | 2720 | 1001 |
| 376 | 20240617 | 125400 | 1564518245 | 2730 | 2715 | 2730 | 2715 | 2 |
| 377 | 20240617 | 125300 | 1564512800 | 2715 | 2725 | 2730 | 2715 | 4541 |
| 378 | 20240617 | 125200 | 1552155495 | 2725 | 2725 | 2725 | 2720 | 724 |
| 379 | 20240617 | 125100 | 1550186200 | 2725 | 2725 | 2725 | 2720 | 3035 |
| 380 | 20240617 | 125000 | 1541930835 | 2725 | 2720 | 2725 | 2720 | 471 |
| 381 | 20240617 | 124900 | 1540648860 | 2715 | 2720 | 2725 | 2715 | 1167 |
| 382 | 20240617 | 124800 | 1537478000 | 2715 | 2720 | 2720 | 2715 | 2155 |
| 383 | 20240617 | 124700 | 1531625340 | 2715 | 2720 | 2720 | 2715 | 9126 |
| 384 | 20240617 | 124600 | 1506802635 | 2725 | 2720 | 2725 | 2720 | 303 |
| 385 | 20240617 | 124500 | 1505976965 | 2720 | 2730 | 2730 | 2720 | 916 |
| 386 | 20240617 | 124400 | 1503482205 | 2725 | 2725 | 2730 | 2725 | 200 |
| 387 | 20240617 | 124300 | 1502936225 | 2725 | 2725 | 2725 | 2725 | 174 |
| 388 | 20240617 | 124200 | 1502462075 | 2725 | 2725 | 2725 | 2725 | 3400 |
| 389 | 20240617 | 124100 | 1493197075 | 2725 | 2720 | 2725 | 2720 | 1599 |
| 390 | 20240617 | 124000 | 1488842280 | 2720 | 2720 | 2720 | 2720 | 10 |
| 391 | 20240617 | 123900 | 1488815080 | 2725 | 2720 | 2725 | 2720 | 1680 |
| 392 | 20240617 | 123800 | 1484242480 | 2725 | 2720 | 2725 | 2720 | 809 |
| 393 | 20240617 | 123700 | 1482041955 | 2725 | 2720 | 2725 | 2720 | 69 |
| 394 | 20240617 | 123600 | 1481854025 | 2725 | 2720 | 2725 | 2720 | 5027 |
| 395 | 20240617 | 123500 | 1468168085 | 2720 | 2725 | 2725 | 2720 | 617 |
| 396 | 20240617 | 123400 | 1466489200 | 2720 | 2720 | 2720 | 2720 | 218 |
| 397 | 20240617 | 123300 | 1465896240 | 2725 | 2720 | 2725 | 2720 | 499 |
| 398 | 20240617 | 123200 | 1464537845 | 2725 | 2725 | 2725 | 2720 | 10552 |
| 399 | 20240617 | 123100 | 1435786095 | 2730 | 2730 | 2730 | 2725 | 551 |
| 400 | 20240617 | 123000 | 1434284365 | 2730 | 2730 | 2730 | 2730 | 11 |
| 401 | 20240617 | 122900 | 1434254335 | 2735 | 2735 | 2735 | 2735 | 51 |
| 402 | 20240617 | 122800 | 1434114850 | 2735 | 2730 | 2735 | 2725 | 87 |
| 403 | 20240617 | 122700 | 1433877015 | 2730 | 2730 | 2730 | 2730 | 431 |
| 404 | 20240617 | 122600 | 1432700385 | 2735 | 2735 | 2735 | 2735 | 5 |
| 405 | 20240617 | 122500 | 1432686710 | 2735 | 2725 | 2735 | 2725 | 14053 |
| 406 | 20240617 | 122400 | 1394321545 | 2725 | 2720 | 2725 | 2720 | 2000 |
| 407 | 20240617 | 122300 | 1388873045 | 2720 | 2720 | 2720 | 2720 | 460 |
| 408 | 20240617 | 122200 | 1387621845 | 2725 | 2725 | 2725 | 2725 | 1600 |
| 409 | 20240617 | 122100 | 1383261845 | 2720 | 2720 | 2720 | 2720 | 400 |
| 410 | 20240617 | 122000 | 1382173845 | 2725 | 2720 | 2725 | 2720 | 574 |
| 411 | 20240617 | 121900 | 1380612195 | 2720 | 2725 | 2725 | 2720 | 705 |
| 412 | 20240617 | 121800 | 1378694070 | 2720 | 2725 | 2725 | 2720 | 1860 |
| 413 | 20240617 | 121700 | 1373626570 | 2725 | 2725 | 2725 | 2725 | 20 |
| 414 | 20240617 | 121600 | 1373572070 | 2725 | 2725 | 2725 | 2720 | 436 |
| 415 | 20240617 | 121500 | 1372383980 | 2725 | 2725 | 2725 | 2725 | 422 |
| 416 | 20240617 | 121400 | 1371234030 | 2725 | 2725 | 2725 | 2725 | 189 |
| 417 | 20240617 | 121300 | 1370719005 | 2725 | 2725 | 2725 | 2725 | 2437 |
| 418 | 20240617 | 121200 | 1364078180 | 2725 | 2725 | 2725 | 2725 | 3228 |
| 419 | 20240617 | 121100 | 1355281880 | 2725 | 2725 | 2725 | 2725 | 2065 |
| 420 | 20240617 | 121000 | 1349654755 | 2725 | 2725 | 2725 | 2720 | 2852 |
| 421 | 20240617 | 120900 | 1341885555 | 2725 | 2730 | 2730 | 2725 | 608 |
| 422 | 20240617 | 120800 | 1340228745 | 2725 | 2725 | 2730 | 2725 | 720 |
| 423 | 20240617 | 120700 | 1338266740 | 2730 | 2725 | 2730 | 2725 | 21 |
| 424 | 20240617 | 120600 | 1338209510 | 2725 | 2730 | 2730 | 2725 | 12 |
| 425 | 20240617 | 120500 | 1338176805 | 2725 | 2725 | 2725 | 2725 | 993 |
| 426 | 20240617 | 120400 | 1335470880 | 2730 | 2730 | 2730 | 2730 | 0 |
| 427 | 20240617 | 120300 | 1335470880 | 2730 | 2725 | 2730 | 2725 | 338 |
| 428 | 20240617 | 120200 | 1334549825 | 2730 | 2735 | 2735 | 2730 | 780 |
| 429 | 20240617 | 120100 | 1332417925 | 2735 | 2735 | 2735 | 2735 | 63 |
| 430 | 20240617 | 120000 | 1332245620 | 2735 | 2730 | 2735 | 2730 | 446 |
| 431 | 20240617 | 115900 | 1331027990 | 2730 | 2730 | 2730 | 2730 | 0 |
| 432 | 20240617 | 115800 | 1331027990 | 2730 | 2735 | 2735 | 2725 | 1382 |
| 433 | 20240617 | 115700 | 1327262020 | 2725 | 2725 | 2725 | 2725 | 76 |
| 434 | 20240617 | 115600 | 1327054920 | 2730 | 2730 | 2730 | 2730 | 1000 |
| 435 | 20240617 | 115500 | 1324324920 | 2735 | 2735 | 2735 | 2735 | 0 |
| 436 | 20240617 | 115400 | 1324324920 | 2735 | 2730 | 2735 | 2730 | 38 |
| 437 | 20240617 | 115300 | 1324221175 | 2730 | 2730 | 2730 | 2730 | 41 |
| 438 | 20240617 | 115200 | 1324109245 | 2730 | 2730 | 2730 | 2730 | 52 |
| 439 | 20240617 | 115100 | 1323967285 | 2725 | 2725 | 2725 | 2725 | 179 |
| 440 | 20240617 | 115000 | 1323479510 | 2725 | 2730 | 2730 | 2725 | 239 |
| 441 | 20240617 | 114900 | 1322828230 | 2725 | 2725 | 2735 | 2725 | 202 |
| 442 | 20240617 | 114800 | 1322277770 | 2735 | 2735 | 2735 | 2735 | 100 |
| 443 | 20240617 | 114700 | 1322004270 | 2735 | 2735 | 2735 | 2735 | 110 |
| 444 | 20240617 | 114600 | 1321703420 | 2730 | 2730 | 2730 | 2725 | 4140 |
| 445 | 20240617 | 114500 | 1310401720 | 2725 | 2725 | 2725 | 2725 | 25 |
| 446 | 20240617 | 114400 | 1310333595 | 2735 | 2730 | 2735 | 2730 | 3532 |
| 447 | 20240617 | 114300 | 1300691060 | 2725 | 2725 | 2725 | 2725 | 32 |
| 448 | 20240617 | 114200 | 1300603860 | 2720 | 2725 | 2725 | 2720 | 4401 |
| 449 | 20240617 | 114100 | 1288628560 | 2725 | 2730 | 2730 | 2725 | 158 |
| 450 | 20240617 | 114000 | 1288197995 | 2725 | 2725 | 2725 | 2725 | 2 |
| 451 | 20240617 | 113900 | 1288192545 | 2730 | 2730 | 2735 | 2730 | 310 |
| 452 | 20240617 | 113800 | 1287346240 | 2735 | 2735 | 2735 | 2735 | 0 |
| 453 | 20240617 | 113700 | 1287346240 | 2735 | 2730 | 2740 | 2720 | 2082 |
| 454 | 20240617 | 113600 | 1281673965 | 2745 | 2745 | 2745 | 2735 | 187 |
| 455 | 20240617 | 113500 | 1281162480 | 2740 | 2725 | 2740 | 2725 | 4685 |
| 456 | 20240617 | 113400 | 1268355935 | 2730 | 2725 | 2730 | 2725 | 1257 |
| 457 | 20240617 | 113300 | 1264930605 | 2730 | 2725 | 2730 | 2725 | 313 |
| 458 | 20240617 | 113200 | 1264077670 | 2730 | 2730 | 2730 | 2730 | 101 |
| 459 | 20240617 | 113100 | 1263801940 | 2730 | 2730 | 2730 | 2730 | 3528 |
| 460 | 20240617 | 113000 | 1254170500 | 2725 | 2725 | 2730 | 2725 | 139 |
| 461 | 20240617 | 112900 | 1253791720 | 2730 | 2720 | 2730 | 2720 | 1575 |
| 462 | 20240617 | 112800 | 1249502670 | 2725 | 2730 | 2730 | 2725 | 8884 |
| 463 | 20240617 | 112700 | 1225286675 | 2735 | 2735 | 2735 | 2730 | 107 |
| 464 | 20240617 | 112600 | 1224994060 | 2730 | 2730 | 2735 | 2730 | 108 |
| 465 | 20240617 | 112500 | 1224699215 | 2730 | 2730 | 2730 | 2730 | 117 |
| 466 | 20240617 | 112400 | 1224379805 | 2725 | 2730 | 2730 | 2725 | 1486 |
| 467 | 20240617 | 112300 | 1220323030 | 2730 | 2730 | 2730 | 2730 | 235 |
| 468 | 20240617 | 112200 | 1219681480 | 2730 | 2730 | 2730 | 2730 | 23 |
| 469 | 20240617 | 112100 | 1219618690 | 2730 | 2730 | 2730 | 2730 | 2 |
| 470 | 20240617 | 112000 | 1219613230 | 2730 | 2730 | 2735 | 2730 | 1274 |
| 471 | 20240617 | 111900 | 1216134845 | 2730 | 2725 | 2730 | 2725 | 1121 |
| 472 | 20240617 | 111800 | 1213074765 | 2725 | 2725 | 2730 | 2725 | 395 |
| 473 | 20240617 | 111700 | 1211998385 | 2735 | 2735 | 2735 | 2730 | 5696 |
| 474 | 20240617 | 111600 | 1196448065 | 2735 | 2735 | 2740 | 2735 | 352 |
| 475 | 20240617 | 111500 | 1195485340 | 2740 | 2735 | 2740 | 2735 | 330 |
| 476 | 20240617 | 111400 | 1194582785 | 2735 | 2735 | 2735 | 2735 | 10 |
| 477 | 20240617 | 111300 | 1194555435 | 2730 | 2735 | 2735 | 2730 | 21 |
| 478 | 20240617 | 111200 | 1194498100 | 2730 | 2735 | 2735 | 2730 | 635 |
| 479 | 20240617 | 111100 | 1192763860 | 2740 | 2740 | 2740 | 2740 | 682 |
| 480 | 20240617 | 111000 | 1190895180 | 2740 | 2740 | 2740 | 2735 | 1261 |
| 481 | 20240617 | 110900 | 1187441040 | 2740 | 2740 | 2740 | 2740 | 221 |
| 482 | 20240617 | 110800 | 1186835500 | 2740 | 2740 | 2740 | 2740 | 201 |
| 483 | 20240617 | 110700 | 1186284760 | 2740 | 2740 | 2740 | 2740 | 1000 |
| 484 | 20240617 | 110600 | 1183544760 | 2740 | 2740 | 2740 | 2740 | 0 |
| 485 | 20240617 | 110500 | 1183544760 | 2740 | 2740 | 2740 | 2740 | 895 |
| 486 | 20240617 | 110400 | 1181092460 | 2745 | 2745 | 2745 | 2745 | 1 |
| 487 | 20240617 | 110300 | 1181089715 | 2740 | 2735 | 2740 | 2730 | 2386 |
| 488 | 20240617 | 110200 | 1174556465 | 2735 | 2730 | 2740 | 2730 | 1205 |
| 489 | 20240617 | 110100 | 1171265785 | 2730 | 2735 | 2735 | 2730 | 5050 |
| 490 | 20240617 | 110000 | 1157474915 | 2735 | 2735 | 2735 | 2735 | 1 |
| 491 | 20240617 | 105900 | 1157472180 | 2740 | 2740 | 2740 | 2740 | 25 |
| 492 | 20240617 | 105800 | 1157403680 | 2740 | 2735 | 2740 | 2735 | 3 |
| 493 | 20240617 | 105700 | 1157395465 | 2740 | 2750 | 2750 | 2740 | 1310 |
| 494 | 20240617 | 105600 | 1153801390 | 2750 | 2745 | 2750 | 2745 | 109 |
| 495 | 20240617 | 105500 | 1153501645 | 2745 | 2745 | 2745 | 2740 | 5004 |
| 496 | 20240617 | 105400 | 1139765770 | 2745 | 2750 | 2750 | 2745 | 2355 |
| 497 | 20240617 | 105300 | 1133294520 | 2745 | 2750 | 2750 | 2745 | 584 |
| 498 | 20240617 | 105200 | 1131691405 | 2750 | 2745 | 2750 | 2745 | 22 |
| 499 | 20240617 | 105100 | 1131631010 | 2750 | 2750 | 2750 | 2750 | 56 |
| 500 | 20240617 | 105000 | 1131477010 | 2745 | 2745 | 2750 | 2745 | 534 |
| 501 | 20240617 | 104900 | 1130011175 | 2750 | 2750 | 2750 | 2745 | 47 |
| 502 | 20240617 | 104800 | 1129882130 | 2750 | 2755 | 2755 | 2750 | 4 |
| 503 | 20240617 | 104700 | 1129871115 | 2745 | 2755 | 2755 | 2745 | 59 |
| 504 | 20240617 | 104600 | 1129708810 | 2755 | 2740 | 2755 | 2740 | 14684 |
| 505 | 20240617 | 104500 | 1089339105 | 2745 | 2735 | 2745 | 2730 | 13175 |
| 506 | 20240617 | 104400 | 1053240190 | 2730 | 2735 | 2735 | 2730 | 2578 |
| 507 | 20240617 | 104300 | 1046199360 | 2740 | 2735 | 2740 | 2735 | 2101 |
| 508 | 20240617 | 104200 | 1040443120 | 2735 | 2740 | 2740 | 2735 | 102 |
| 509 | 20240617 | 104100 | 1040164140 | 2740 | 2740 | 2740 | 2740 | 601 |
| 510 | 20240617 | 104000 | 1038517400 | 2740 | 2740 | 2740 | 2740 | 38 |
| 511 | 20240617 | 103900 | 1038413280 | 2745 | 2745 | 2745 | 2730 | 7855 |
| 512 | 20240617 | 103800 | 1016941110 | 2745 | 2740 | 2745 | 2735 | 131 |
| 513 | 20240617 | 103700 | 1016581835 | 2740 | 2735 | 2740 | 2735 | 55 |
| 514 | 20240617 | 103600 | 1016431385 | 2725 | 2740 | 2740 | 2725 | 11678 |
| 515 | 20240617 | 103500 | 984564065 | 2735 | 2740 | 2740 | 2735 | 821 |
| 516 | 20240617 | 103400 | 982315530 | 2740 | 2735 | 2740 | 2725 | 2514 |
| 517 | 20240617 | 103300 | 975454950 | 2735 | 2740 | 2740 | 2735 | 125 |
| 518 | 20240617 | 103200 | 975113070 | 2740 | 2735 | 2740 | 2735 | 975 |
| 519 | 20240617 | 103100 | 972446440 | 2735 | 2735 | 2735 | 2735 | 363 |
| 520 | 20240617 | 103000 | 971453635 | 2735 | 2740 | 2740 | 2735 | 93 |
| 521 | 20240617 | 102900 | 971199275 | 2740 | 2735 | 2740 | 2730 | 784 |
| 522 | 20240617 | 102800 | 969056720 | 2735 | 2735 | 2735 | 2735 | 3 |
| 523 | 20240617 | 102700 | 969048515 | 2730 | 2735 | 2735 | 2730 | 59 |
| 524 | 20240617 | 102600 | 968887400 | 2740 | 2735 | 2740 | 2735 | 695 |
| 525 | 20240617 | 102500 | 966986455 | 2730 | 2730 | 2730 | 2730 | 41 |
| 526 | 20240617 | 102400 | 966874525 | 2735 | 2730 | 2735 | 2730 | 30 |
| 527 | 20240617 | 102300 | 966792620 | 2730 | 2730 | 2730 | 2730 | 220 |
| 528 | 20240617 | 102200 | 966192020 | 2730 | 2730 | 2730 | 2730 | 12 |
| 529 | 20240617 | 102100 | 966159260 | 2730 | 2730 | 2730 | 2730 | 258 |
| 530 | 20240617 | 102000 | 965454920 | 2730 | 2730 | 2730 | 2730 | 1008 |
| 531 | 20240617 | 101900 | 962703080 | 2735 | 2735 | 2735 | 2730 | 102 |
| 532 | 20240617 | 101800 | 962424610 | 2735 | 2735 | 2735 | 2730 | 2291 |
| 533 | 20240617 | 101700 | 956168725 | 2730 | 2730 | 2730 | 2730 | 624 |
| 534 | 20240617 | 101600 | 954465205 | 2725 | 2735 | 2735 | 2720 | 2332 |
| 535 | 20240617 | 101500 | 948117630 | 2720 | 2735 | 2740 | 2720 | 4524 |
| 536 | 20240617 | 101400 | 935792795 | 2740 | 2745 | 2745 | 2725 | 7604 |
| 537 | 20240617 | 101300 | 915029610 | 2745 | 2745 | 2745 | 2740 | 708 |
| 538 | 20240617 | 101200 | 913088155 | 2745 | 2745 | 2750 | 2745 | 575 |
| 539 | 20240617 | 101100 | 911509770 | 2750 | 2750 | 2750 | 2745 | 1417 |
| 540 | 20240617 | 101000 | 907618075 | 2750 | 2750 | 2755 | 2750 | 1460 |
| 541 | 20240617 | 100900 | 903601940 | 2750 | 2755 | 2755 | 2750 | 72 |
| 542 | 20240617 | 100800 | 903403740 | 2755 | 2740 | 2755 | 2740 | 5463 |
| 543 | 20240617 | 100700 | 888384995 | 2750 | 2750 | 2750 | 2750 | 9 |
| 544 | 20240617 | 100600 | 888360245 | 2750 | 2745 | 2750 | 2745 | 4336 |
| 545 | 20240617 | 100500 | 876457915 | 2745 | 2745 | 2750 | 2745 | 802 |
| 546 | 20240617 | 100400 | 874256400 | 2750 | 2740 | 2750 | 2740 | 3570 |
| 547 | 20240617 | 100300 | 864459245 | 2745 | 2740 | 2745 | 2740 | 419 |
| 548 | 20240617 | 100200 | 863311020 | 2740 | 2745 | 2745 | 2740 | 13 |
| 549 | 20240617 | 100100 | 863275390 | 2745 | 2745 | 2755 | 2745 | 1777 |
| 550 | 20240617 | 100000 | 858392650 | 2745 | 2735 | 2745 | 2735 | 1164 |
| 551 | 20240617 | 095900 | 855208400 | 2740 | 2745 | 2745 | 2740 | 186 |
| 552 | 20240617 | 095800 | 854698755 | 2745 | 2740 | 2750 | 2740 | 2010 |
| 553 | 20240617 | 095700 | 849191335 | 2740 | 2755 | 2755 | 2740 | 1160 |
| 554 | 20240617 | 095600 | 846005905 | 2755 | 2750 | 2755 | 2730 | 1429 |
| 555 | 20240617 | 095500 | 842091450 | 2755 | 2755 | 2755 | 2750 | 999 |
| 556 | 20240617 | 095400 | 839341575 | 2750 | 2755 | 2755 | 2750 | 284 |
| 557 | 20240617 | 095300 | 838560560 | 2760 | 2750 | 2760 | 2750 | 5089 |
| 558 | 20240617 | 095200 | 824541250 | 2750 | 2745 | 2750 | 2745 | 2335 |
| 559 | 20240617 | 095100 | 818128880 | 2745 | 2740 | 2745 | 2740 | 3690 |
| 560 | 20240617 | 095000 | 808015190 | 2735 | 2735 | 2735 | 2725 | 6261 |
| 561 | 20240617 | 094900 | 790921405 | 2730 | 2725 | 2730 | 2720 | 4666 |
| 562 | 20240617 | 094800 | 778222835 | 2730 | 2730 | 2735 | 2730 | 2580 |
| 563 | 20240617 | 094700 | 771177390 | 2735 | 2735 | 2735 | 2735 | 24 |
| 564 | 20240617 | 094600 | 771111750 | 2735 | 2730 | 2735 | 2730 | 237 |
| 565 | 20240617 | 094500 | 770464715 | 2735 | 2730 | 2735 | 2730 | 42 |
| 566 | 20240617 | 094400 | 770349875 | 2735 | 2730 | 2740 | 2725 | 3962 |
| 567 | 20240617 | 094300 | 759526940 | 2735 | 2735 | 2740 | 2735 | 965 |
| 568 | 20240617 | 094200 | 756887660 | 2735 | 2740 | 2740 | 2735 | 168 |
| 569 | 20240617 | 094100 | 756427350 | 2740 | 2735 | 2740 | 2735 | 428 |
| 570 | 20240617 | 094000 | 755254680 | 2740 | 2740 | 2740 | 2735 | 443 |
| 571 | 20240617 | 093900 | 754041285 | 2740 | 2735 | 2740 | 2735 | 2655 |
| 572 | 20240617 | 093800 | 746774880 | 2740 | 2745 | 2745 | 2740 | 997 |
| 573 | 20240617 | 093700 | 744042545 | 2745 | 2745 | 2745 | 2735 | 702 |
| 574 | 20240617 | 093600 | 742115565 | 2745 | 2745 | 2745 | 2745 | 414 |
| 575 | 20240617 | 093500 | 740979135 | 2735 | 2735 | 2740 | 2730 | 7253 |
| 576 | 20240617 | 093400 | 721135260 | 2735 | 2730 | 2735 | 2730 | 754 |
| 577 | 20240617 | 093300 | 719073775 | 2730 | 2730 | 2735 | 2730 | 3226 |
| 578 | 20240617 | 093200 | 710266690 | 2725 | 2735 | 2740 | 2725 | 2369 |
| 579 | 20240617 | 093100 | 703797255 | 2735 | 2740 | 2740 | 2730 | 1561 |
| 580 | 20240617 | 093000 | 699535410 | 2740 | 2735 | 2740 | 2730 | 2995 |
| 581 | 20240617 | 092900 | 691346405 | 2730 | 2735 | 2735 | 2725 | 2495 |
| 582 | 20240617 | 092800 | 684535345 | 2735 | 2715 | 2740 | 2715 | 9939 |
| 583 | 20240617 | 092700 | 657403755 | 2725 | 2715 | 2725 | 2715 | 3525 |
| 584 | 20240617 | 092600 | 647828020 | 2710 | 2720 | 2725 | 2710 | 14413 |
| 585 | 20240617 | 092500 | 608706505 | 2720 | 2720 | 2720 | 2720 | 214 |
| 586 | 20240617 | 092400 | 608124425 | 2720 | 2720 | 2720 | 2715 | 649 |
| 587 | 20240617 | 092300 | 606360315 | 2720 | 2720 | 2720 | 2715 | 2658 |
| 588 | 20240617 | 092200 | 599135875 | 2720 | 2720 | 2725 | 2720 | 131 |
| 589 | 20240617 | 092100 | 598779035 | 2720 | 2725 | 2730 | 2720 | 5009 |
| 590 | 20240617 | 092000 | 585151555 | 2720 | 2735 | 2735 | 2720 | 2712 |
| 591 | 20240617 | 091900 | 577761205 | 2735 | 2730 | 2735 | 2730 | 326 |
| 592 | 20240617 | 091800 | 576870960 | 2730 | 2725 | 2730 | 2720 | 3618 |
| 593 | 20240617 | 091700 | 567024005 | 2725 | 2725 | 2730 | 2725 | 3158 |
| 594 | 20240617 | 091600 | 558408370 | 2725 | 2720 | 2725 | 2715 | 5614 |
| 595 | 20240617 | 091500 | 543114950 | 2715 | 2730 | 2735 | 2715 | 5205 |
| 596 | 20240617 | 091400 | 528935870 | 2720 | 2715 | 2725 | 2715 | 2538 |
| 597 | 20240617 | 091300 | 522032390 | 2715 | 2700 | 2715 | 2700 | 4079 |
| 598 | 20240617 | 091200 | 510968100 | 2700 | 2715 | 2715 | 2700 | 33164 |
| 599 | 20240617 | 091100 | 421218875 | 2715 | 2715 | 2720 | 2710 | 13034 |
| 600 | 20240617 | 091000 | 385853180 | 2715 | 2735 | 2740 | 2715 | 16996 |
| 601 | 20240617 | 090900 | 339544700 | 2735 | 2730 | 2735 | 2730 | 3105 |
| 602 | 20240617 | 090800 | 331065300 | 2730 | 2735 | 2735 | 2730 | 2685 |
| 603 | 20240617 | 090700 | 323733560 | 2735 | 2735 | 2740 | 2730 | 5343 |
| 604 | 20240617 | 090600 | 309136270 | 2730 | 2750 | 2750 | 2730 | 4670 |
| 605 | 20240617 | 090500 | 296343740 | 2740 | 2745 | 2745 | 2735 | 17792 |
| 606 | 20240617 | 090400 | 247668030 | 2740 | 2750 | 2750 | 2740 | 10339 |
| 607 | 20240617 | 090300 | 219276915 | 2755 | 2760 | 2765 | 2755 | 20175 |
| 608 | 20240617 | 090200 | 163602595 | 2755 | 2760 | 2760 | 2755 | 5070 |
| 609 | 20240617 | 090100 | 149609545 | 2765 | 2765 | 2765 | 2750 | 9615 |
| 610 | 20240617 | 090000 | 123099585 | 2760 | 2760 | 2770 | 2750 | 43408 |