31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 193300 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 16269 |
| 3 | 20240619 | 193200 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 4 | 20240619 | 193100 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 5 | 20240619 | 193000 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 6 | 20240619 | 192900 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 7 | 20240619 | 192800 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 8 | 20240619 | 192700 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 9 | 20240619 | 192600 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 10 | 20240619 | 192500 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 11 | 20240619 | 192400 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 12 | 20240619 | 192300 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 13 | 20240619 | 192200 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 14 | 20240619 | 192100 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 15 | 20240619 | 192000 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 16 | 20240619 | 191900 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 17 | 20240619 | 191800 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 18 | 20240619 | 191700 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 19 | 20240619 | 191600 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 20 | 20240619 | 191500 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 21 | 20240619 | 191400 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 22 | 20240619 | 191300 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 23 | 20240619 | 191200 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 24 | 20240619 | 191100 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 25 | 20240619 | 191000 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 26 | 20240619 | 190900 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 27 | 20240619 | 190800 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 28 | 20240619 | 190700 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 29 | 20240619 | 190600 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 30 | 20240619 | 190500 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 31 | 20240619 | 190400 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 32 | 20240619 | 190300 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 16269 |
| 33 | 20240619 | 190200 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 34 | 20240619 | 190100 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 35 | 20240619 | 190000 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 36 | 20240619 | 185900 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 37 | 20240619 | 185800 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 38 | 20240619 | 185700 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 39 | 20240619 | 185600 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 40 | 20240619 | 185500 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 41 | 20240619 | 185400 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 42 | 20240619 | 185300 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 43 | 20240619 | 185200 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 44 | 20240619 | 185100 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 45 | 20240619 | 185000 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 46 | 20240619 | 184900 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 47 | 20240619 | 184800 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 48 | 20240619 | 184700 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 49 | 20240619 | 184600 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 50 | 20240619 | 184500 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 51 | 20240619 | 184400 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 52 | 20240619 | 184300 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 53 | 20240619 | 184200 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 54 | 20240619 | 184100 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 55 | 20240619 | 184000 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 56 | 20240619 | 183900 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 57 | 20240619 | 183800 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 58 | 20240619 | 183700 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 59 | 20240619 | 183600 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 60 | 20240619 | 183500 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 61 | 20240619 | 183400 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 62 | 20240619 | 183300 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 16269 |
| 63 | 20240619 | 183200 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 64 | 20240619 | 183100 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 65 | 20240619 | 183000 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 66 | 20240619 | 182900 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 67 | 20240619 | 182800 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 68 | 20240619 | 182700 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 69 | 20240619 | 182600 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 70 | 20240619 | 182500 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 71 | 20240619 | 182400 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 72 | 20240619 | 182300 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 73 | 20240619 | 182200 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 74 | 20240619 | 182100 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 75 | 20240619 | 182000 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 76 | 20240619 | 181900 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 77 | 20240619 | 181800 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 78 | 20240619 | 181700 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 79 | 20240619 | 181600 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 80 | 20240619 | 181500 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 81 | 20240619 | 181400 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 82 | 20240619 | 181300 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 83 | 20240619 | 181200 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 84 | 20240619 | 181100 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 85 | 20240619 | 181000 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 86 | 20240619 | 180900 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 87 | 20240619 | 180800 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 88 | 20240619 | 180700 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 89 | 20240619 | 180600 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 90 | 20240619 | 180500 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 91 | 20240619 | 180400 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 92 | 20240619 | 180300 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 16269 |
| 93 | 20240619 | 180200 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 94 | 20240619 | 180100 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 95 | 20240619 | 180000 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 96 | 20240619 | 175900 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 97 | 20240619 | 175800 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 98 | 20240619 | 175700 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 99 | 20240619 | 175600 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 100 | 20240619 | 175500 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 101 | 20240619 | 175400 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 102 | 20240619 | 175300 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 103 | 20240619 | 175200 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 104 | 20240619 | 175100 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 105 | 20240619 | 175000 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 106 | 20240619 | 174900 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 107 | 20240619 | 174800 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 108 | 20240619 | 174700 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 109 | 20240619 | 174600 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 110 | 20240619 | 174500 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 111 | 20240619 | 174400 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 112 | 20240619 | 174300 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 113 | 20240619 | 174200 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 114 | 20240619 | 174100 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 115 | 20240619 | 174000 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 116 | 20240619 | 173900 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 117 | 20240619 | 173800 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 118 | 20240619 | 173700 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 119 | 20240619 | 173600 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 120 | 20240619 | 173500 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 121 | 20240619 | 173400 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 122 | 20240619 | 173300 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 16269 |
| 123 | 20240619 | 173200 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 124 | 20240619 | 173100 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 125 | 20240619 | 173000 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 126 | 20240619 | 172900 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 127 | 20240619 | 172800 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 128 | 20240619 | 172700 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 129 | 20240619 | 172600 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 130 | 20240619 | 172500 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 131 | 20240619 | 172400 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 132 | 20240619 | 172300 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 133 | 20240619 | 172200 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 134 | 20240619 | 172100 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 135 | 20240619 | 172000 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 136 | 20240619 | 171900 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 137 | 20240619 | 171800 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 138 | 20240619 | 171700 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 139 | 20240619 | 171600 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 140 | 20240619 | 171500 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 141 | 20240619 | 171400 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 142 | 20240619 | 171300 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 143 | 20240619 | 171200 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 144 | 20240619 | 171100 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 145 | 20240619 | 171000 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 146 | 20240619 | 170900 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 147 | 20240619 | 170800 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 148 | 20240619 | 170700 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 149 | 20240619 | 170600 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 150 | 20240619 | 170500 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 151 | 20240619 | 170400 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 152 | 20240619 | 170300 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 16269 |
| 153 | 20240619 | 170200 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 154 | 20240619 | 170100 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 155 | 20240619 | 170000 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 156 | 20240619 | 165900 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 157 | 20240619 | 165800 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 158 | 20240619 | 165700 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 159 | 20240619 | 165600 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 160 | 20240619 | 165500 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 161 | 20240619 | 165400 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 162 | 20240619 | 165300 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 163 | 20240619 | 165200 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 164 | 20240619 | 165100 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 165 | 20240619 | 165000 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 166 | 20240619 | 164900 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 167 | 20240619 | 164800 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 168 | 20240619 | 164700 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 169 | 20240619 | 164600 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 170 | 20240619 | 164500 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 171 | 20240619 | 164400 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 172 | 20240619 | 164300 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 173 | 20240619 | 164200 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 174 | 20240619 | 164100 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 175 | 20240619 | 164000 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 176 | 20240619 | 163900 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 177 | 20240619 | 163800 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 178 | 20240619 | 163700 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 179 | 20240619 | 163600 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 180 | 20240619 | 163500 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 181 | 20240619 | 163400 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 182 | 20240619 | 163300 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 16269 |
| 183 | 20240619 | 163200 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 184 | 20240619 | 163100 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 185 | 20240619 | 163000 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 186 | 20240619 | 162900 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 187 | 20240619 | 162800 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 188 | 20240619 | 162700 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 189 | 20240619 | 162600 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 190 | 20240619 | 162500 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 191 | 20240619 | 162400 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 192 | 20240619 | 162300 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 193 | 20240619 | 162200 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 194 | 20240619 | 162100 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 195 | 20240619 | 162000 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 196 | 20240619 | 161900 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 197 | 20240619 | 161800 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 198 | 20240619 | 161700 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 199 | 20240619 | 161600 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 200 | 20240619 | 161500 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 201 | 20240619 | 161400 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 202 | 20240619 | 161300 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 203 | 20240619 | 161200 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 204 | 20240619 | 161100 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 205 | 20240619 | 161000 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 206 | 20240619 | 160900 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 207 | 20240619 | 160800 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 208 | 20240619 | 160700 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 209 | 20240619 | 160600 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 210 | 20240619 | 160500 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 211 | 20240619 | 160400 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 212 | 20240619 | 160300 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 16269 |
| 213 | 20240619 | 160200 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 214 | 20240619 | 160100 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 215 | 20240619 | 160000 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 216 | 20240619 | 155900 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 217 | 20240619 | 155800 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 218 | 20240619 | 155700 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 219 | 20240619 | 155600 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 220 | 20240619 | 155500 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 221 | 20240619 | 155400 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 222 | 20240619 | 155300 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 223 | 20240619 | 155200 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 224 | 20240619 | 155100 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 225 | 20240619 | 155000 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 226 | 20240619 | 154900 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 227 | 20240619 | 154800 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 228 | 20240619 | 154700 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 229 | 20240619 | 154600 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 230 | 20240619 | 154500 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 231 | 20240619 | 154400 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 232 | 20240619 | 154300 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 233 | 20240619 | 154200 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 234 | 20240619 | 154100 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 235 | 20240619 | 154000 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 236 | 20240619 | 153900 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 237 | 20240619 | 153800 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 238 | 20240619 | 153700 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 239 | 20240619 | 153600 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 240 | 20240619 | 153500 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 241 | 20240619 | 153400 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 242 | 20240619 | 153300 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 16269 |
| 243 | 20240619 | 153200 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 244 | 20240619 | 153100 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 0 |
| 245 | 20240619 | 153000 | 2679055015 | 3820 | 3820 | 3820 | 3820 | 16269 |
| 246 | 20240619 | 152900 | 2616907435 | 3830 | 3830 | 3830 | 3830 | 0 |
| 247 | 20240619 | 152800 | 2616907435 | 3830 | 3830 | 3830 | 3830 | 0 |
| 248 | 20240619 | 152700 | 2616907435 | 3830 | 3830 | 3830 | 3830 | 0 |
| 249 | 20240619 | 152600 | 2616907435 | 3830 | 3830 | 3830 | 3830 | 0 |
| 250 | 20240619 | 152500 | 2616907435 | 3830 | 3830 | 3830 | 3830 | 0 |
| 251 | 20240619 | 152400 | 2616907435 | 3830 | 3830 | 3830 | 3830 | 0 |
| 252 | 20240619 | 152300 | 2616907435 | 3830 | 3830 | 3830 | 3830 | 0 |
| 253 | 20240619 | 152200 | 2616907435 | 3830 | 3830 | 3830 | 3830 | 0 |
| 254 | 20240619 | 152100 | 2616907435 | 3830 | 3830 | 3830 | 3830 | 0 |
| 255 | 20240619 | 152000 | 2616907435 | 3830 | 3830 | 3830 | 3830 | 0 |
| 256 | 20240619 | 151900 | 2616907435 | 3830 | 3835 | 3835 | 3825 | 5969 |
| 257 | 20240619 | 151800 | 2594047555 | 3830 | 3835 | 3835 | 3830 | 229 |
| 258 | 20240619 | 151700 | 2593169345 | 3835 | 3830 | 3835 | 3825 | 1964 |
| 259 | 20240619 | 151600 | 2585644075 | 3830 | 3830 | 3830 | 3830 | 2018 |
| 260 | 20240619 | 151500 | 2577915135 | 3825 | 3830 | 3830 | 3825 | 3829 |
| 261 | 20240619 | 151400 | 2563267415 | 3830 | 3825 | 3830 | 3825 | 4229 |
| 262 | 20240619 | 151300 | 2547074875 | 3825 | 3835 | 3835 | 3825 | 4002 |
| 263 | 20240619 | 151200 | 2531745445 | 3830 | 3830 | 3835 | 3830 | 650 |
| 264 | 20240619 | 151100 | 2529253910 | 3830 | 3830 | 3835 | 3830 | 242 |
| 265 | 20240619 | 151000 | 2528326380 | 3830 | 3825 | 3830 | 3820 | 3533 |
| 266 | 20240619 | 150900 | 2514802970 | 3825 | 3825 | 3830 | 3820 | 5541 |
| 267 | 20240619 | 150800 | 2493611105 | 3830 | 3830 | 3830 | 3825 | 7336 |
| 268 | 20240619 | 150700 | 2465517415 | 3830 | 3840 | 3840 | 3830 | 2226 |
| 269 | 20240619 | 150600 | 2456981210 | 3840 | 3835 | 3840 | 3835 | 715 |
| 270 | 20240619 | 150500 | 2454237925 | 3840 | 3835 | 3840 | 3835 | 603 |
| 271 | 20240619 | 150400 | 2451922420 | 3840 | 3835 | 3840 | 3835 | 2522 |
| 272 | 20240619 | 150300 | 2442249485 | 3835 | 3845 | 3845 | 3835 | 2622 |
| 273 | 20240619 | 150200 | 2432192140 | 3840 | 3840 | 3840 | 3840 | 1828 |
| 274 | 20240619 | 150100 | 2425172620 | 3840 | 3840 | 3840 | 3840 | 454 |
| 275 | 20240619 | 150000 | 2423429260 | 3840 | 3840 | 3840 | 3840 | 234 |
| 276 | 20240619 | 145900 | 2422530700 | 3840 | 3840 | 3840 | 3840 | 150 |
| 277 | 20240619 | 145800 | 2421954700 | 3845 | 3835 | 3845 | 3835 | 2761 |
| 278 | 20240619 | 145700 | 2411365855 | 3845 | 3845 | 3845 | 3840 | 605 |
| 279 | 20240619 | 145600 | 2409041295 | 3845 | 3845 | 3845 | 3845 | 6 |
| 280 | 20240619 | 145500 | 2409018225 | 3845 | 3840 | 3845 | 3840 | 1256 |
| 281 | 20240619 | 145400 | 2404190175 | 3845 | 3840 | 3845 | 3835 | 803 |
| 282 | 20240619 | 145300 | 2401110615 | 3845 | 3845 | 3845 | 3845 | 3 |
| 283 | 20240619 | 145200 | 2401099080 | 3835 | 3835 | 3840 | 3835 | 3283 |
| 284 | 20240619 | 145100 | 2388504295 | 3840 | 3840 | 3840 | 3835 | 1145 |
| 285 | 20240619 | 145000 | 2384107545 | 3845 | 3840 | 3845 | 3840 | 1029 |
| 286 | 20240619 | 144900 | 2380156165 | 3840 | 3840 | 3840 | 3840 | 0 |
| 287 | 20240619 | 144800 | 2380156165 | 3840 | 3840 | 3840 | 3840 | 378 |
| 288 | 20240619 | 144700 | 2378704645 | 3845 | 3835 | 3845 | 3835 | 1323 |
| 289 | 20240619 | 144600 | 2373617720 | 3840 | 3845 | 3845 | 3840 | 3675 |
| 290 | 20240619 | 144500 | 2359505710 | 3840 | 3840 | 3845 | 3840 | 1237 |
| 291 | 20240619 | 144400 | 2354754630 | 3840 | 3845 | 3845 | 3840 | 3076 |
| 292 | 20240619 | 144300 | 2342927455 | 3850 | 3850 | 3850 | 3850 | 221 |
| 293 | 20240619 | 144200 | 2342076605 | 3850 | 3850 | 3850 | 3845 | 1201 |
| 294 | 20240619 | 144100 | 2337457955 | 3850 | 3855 | 3855 | 3850 | 3281 |
| 295 | 20240619 | 144000 | 2324824545 | 3855 | 3855 | 3855 | 3855 | 122 |
| 296 | 20240619 | 143900 | 2324354235 | 3855 | 3855 | 3855 | 3855 | 5895 |
| 297 | 20240619 | 143800 | 2301629010 | 3860 | 3860 | 3860 | 3860 | 433 |
| 298 | 20240619 | 143700 | 2299957630 | 3860 | 3860 | 3860 | 3860 | 1612 |
| 299 | 20240619 | 143600 | 2293735310 | 3860 | 3865 | 3865 | 3860 | 3164 |
| 300 | 20240619 | 143500 | 2281514085 | 3865 | 3870 | 3870 | 3865 | 983 |
| 301 | 20240619 | 143400 | 2277713280 | 3870 | 3875 | 3875 | 3870 | 13480 |
| 302 | 20240619 | 143300 | 2225530480 | 3875 | 3875 | 3875 | 3875 | 1 |
| 303 | 20240619 | 143200 | 2225526605 | 3880 | 3875 | 3880 | 3875 | 220 |
| 304 | 20240619 | 143100 | 2224674005 | 3875 | 3875 | 3875 | 3875 | 0 |
| 305 | 20240619 | 143000 | 2224674005 | 3875 | 3880 | 3880 | 3875 | 1149 |
| 306 | 20240619 | 142900 | 2220221620 | 3870 | 3870 | 3870 | 3870 | 0 |
| 307 | 20240619 | 142800 | 2220221620 | 3870 | 3885 | 3885 | 3870 | 103 |
| 308 | 20240619 | 142700 | 2219822730 | 3870 | 3880 | 3880 | 3870 | 872 |
| 309 | 20240619 | 142600 | 2216446990 | 3870 | 3870 | 3870 | 3870 | 72 |
| 310 | 20240619 | 142500 | 2216168350 | 3870 | 3865 | 3870 | 3865 | 226 |
| 311 | 20240619 | 142400 | 2215294605 | 3865 | 3865 | 3865 | 3865 | 0 |
| 312 | 20240619 | 142300 | 2215294605 | 3865 | 3865 | 3865 | 3865 | 75 |
| 313 | 20240619 | 142200 | 2215004730 | 3865 | 3865 | 3865 | 3865 | 1439 |
| 314 | 20240619 | 142100 | 2209442995 | 3870 | 3870 | 3870 | 3865 | 57 |
| 315 | 20240619 | 142000 | 2209222420 | 3870 | 3870 | 3870 | 3870 | 1 |
| 316 | 20240619 | 141900 | 2209218550 | 3870 | 3870 | 3870 | 3870 | 1700 |
| 317 | 20240619 | 141800 | 2202639550 | 3860 | 3860 | 3870 | 3860 | 1195 |
| 318 | 20240619 | 141700 | 2198026650 | 3860 | 3865 | 3880 | 3860 | 1932 |
| 319 | 20240619 | 141600 | 2190549460 | 3865 | 3875 | 3875 | 3865 | 2243 |
| 320 | 20240619 | 141500 | 2181870800 | 3870 | 3880 | 3880 | 3870 | 2292 |
| 321 | 20240619 | 141400 | 2172988085 | 3880 | 3880 | 3880 | 3880 | 2420 |
| 322 | 20240619 | 141300 | 2163598485 | 3880 | 3880 | 3880 | 3880 | 500 |
| 323 | 20240619 | 141200 | 2161658485 | 3880 | 3885 | 3885 | 3880 | 472 |
| 324 | 20240619 | 141100 | 2159825585 | 3885 | 3885 | 3885 | 3885 | 1110 |
| 325 | 20240619 | 141000 | 2155513235 | 3890 | 3890 | 3890 | 3890 | 3049 |
| 326 | 20240619 | 140900 | 2143652625 | 3890 | 3890 | 3890 | 3890 | 1 |
| 327 | 20240619 | 140800 | 2143648735 | 3890 | 3890 | 3890 | 3890 | 2113 |
| 328 | 20240619 | 140700 | 2135429165 | 3890 | 3885 | 3890 | 3885 | 3731 |
| 329 | 20240619 | 140600 | 2120933955 | 3885 | 3885 | 3885 | 3885 | 1060 |
| 330 | 20240619 | 140500 | 2116815855 | 3885 | 3885 | 3885 | 3885 | 40 |
| 331 | 20240619 | 140400 | 2116660455 | 3885 | 3890 | 3890 | 3885 | 2778 |
| 332 | 20240619 | 140300 | 2105866420 | 3895 | 3900 | 3900 | 3895 | 4772 |
| 333 | 20240619 | 140200 | 2087279405 | 3895 | 3900 | 3900 | 3895 | 1054 |
| 334 | 20240619 | 140100 | 2083170075 | 3900 | 3900 | 3900 | 3900 | 14931 |
| 335 | 20240619 | 140000 | 2024939175 | 3900 | 3900 | 3900 | 3900 | 978 |
| 336 | 20240619 | 135900 | 2021124975 | 3905 | 3905 | 3905 | 3905 | 12 |
| 337 | 20240619 | 135800 | 2021078115 | 3900 | 3905 | 3905 | 3900 | 1011 |
| 338 | 20240619 | 135700 | 2017135160 | 3905 | 3905 | 3905 | 3905 | 21 |
| 339 | 20240619 | 135600 | 2017053155 | 3900 | 3900 | 3900 | 3900 | 3006 |
| 340 | 20240619 | 135500 | 2005329755 | 3900 | 3900 | 3900 | 3900 | 1122 |
| 341 | 20240619 | 135400 | 2000953955 | 3900 | 3900 | 3900 | 3895 | 1124 |
| 342 | 20240619 | 135300 | 1996574440 | 3900 | 3900 | 3900 | 3900 | 500 |
| 343 | 20240619 | 135200 | 1994624440 | 3900 | 3895 | 3900 | 3890 | 308 |
| 344 | 20240619 | 135100 | 1993423705 | 3895 | 3900 | 3900 | 3895 | 297 |
| 345 | 20240619 | 135000 | 1992266390 | 3900 | 3895 | 3900 | 3895 | 198 |
| 346 | 20240619 | 134900 | 1991494740 | 3895 | 3895 | 3895 | 3895 | 101 |
| 347 | 20240619 | 134800 | 1991101345 | 3895 | 3895 | 3895 | 3895 | 98 |
| 348 | 20240619 | 134700 | 1990719635 | 3890 | 3890 | 3890 | 3890 | 1899 |
| 349 | 20240619 | 134600 | 1983332525 | 3890 | 3895 | 3895 | 3890 | 227 |
| 350 | 20240619 | 134500 | 1982448445 | 3895 | 3900 | 3900 | 3890 | 3342 |
| 351 | 20240619 | 134400 | 1969430935 | 3900 | 3895 | 3900 | 3895 | 26 |
| 352 | 20240619 | 134300 | 1969329660 | 3895 | 3895 | 3895 | 3895 | 4 |
| 353 | 20240619 | 134200 | 1969314080 | 3895 | 3895 | 3895 | 3895 | 125 |
| 354 | 20240619 | 134100 | 1968827205 | 3895 | 3895 | 3895 | 3895 | 134 |
| 355 | 20240619 | 134000 | 1968305275 | 3895 | 3895 | 3895 | 3895 | 0 |
| 356 | 20240619 | 133900 | 1968305275 | 3895 | 3895 | 3895 | 3895 | 255 |
| 357 | 20240619 | 133800 | 1967312050 | 3895 | 3910 | 3910 | 3895 | 312 |
| 358 | 20240619 | 133700 | 1966096645 | 3910 | 3900 | 3910 | 3900 | 1697 |
| 359 | 20240619 | 133600 | 1959478315 | 3915 | 3915 | 3915 | 3915 | 7 |
| 360 | 20240619 | 133500 | 1959450910 | 3915 | 3910 | 3915 | 3905 | 2027 |
| 361 | 20240619 | 133400 | 1951519300 | 3900 | 3900 | 3900 | 3900 | 1274 |
| 362 | 20240619 | 133300 | 1946550700 | 3900 | 3895 | 3900 | 3890 | 1756 |
| 363 | 20240619 | 133200 | 1939718360 | 3895 | 3895 | 3895 | 3895 | 774 |
| 364 | 20240619 | 133100 | 1936703630 | 3900 | 3895 | 3910 | 3895 | 7491 |
| 365 | 20240619 | 133000 | 1907480205 | 3895 | 3895 | 3895 | 3895 | 41 |
| 366 | 20240619 | 132900 | 1907320510 | 3895 | 3905 | 3905 | 3895 | 2487 |
| 367 | 20240619 | 132800 | 1897626320 | 3915 | 3920 | 3920 | 3915 | 358 |
| 368 | 20240619 | 132700 | 1896223955 | 3915 | 3925 | 3925 | 3915 | 1365 |
| 369 | 20240619 | 132600 | 1890878180 | 3915 | 3915 | 3920 | 3915 | 1269 |
| 370 | 20240619 | 132500 | 1885909395 | 3915 | 3925 | 3930 | 3910 | 4330 |
| 371 | 20240619 | 132400 | 1868953680 | 3925 | 3920 | 3930 | 3920 | 2313 |
| 372 | 20240619 | 132300 | 1859879105 | 3920 | 3920 | 3920 | 3915 | 1549 |
| 373 | 20240619 | 132200 | 1853807210 | 3920 | 3920 | 3930 | 3920 | 8725 |
| 374 | 20240619 | 132100 | 1819569250 | 3920 | 3910 | 3920 | 3910 | 2015 |
| 375 | 20240619 | 132000 | 1811678775 | 3910 | 3915 | 3920 | 3910 | 1504 |
| 376 | 20240619 | 131900 | 1805792285 | 3910 | 3895 | 3915 | 3895 | 3566 |
| 377 | 20240619 | 131800 | 1791881615 | 3910 | 3920 | 3925 | 3890 | 9415 |
| 378 | 20240619 | 131700 | 1755063680 | 3925 | 3925 | 3925 | 3920 | 7439 |
| 379 | 20240619 | 131600 | 1725870765 | 3925 | 3920 | 3930 | 3920 | 11202 |
| 380 | 20240619 | 131500 | 1681882425 | 3930 | 3920 | 3930 | 3910 | 1291 |
| 381 | 20240619 | 131400 | 1676819385 | 3920 | 3930 | 3930 | 3910 | 1992 |
| 382 | 20240619 | 131300 | 1669014015 | 3930 | 3905 | 3935 | 3900 | 13045 |
| 383 | 20240619 | 131200 | 1617891985 | 3905 | 3895 | 3905 | 3895 | 1495 |
| 384 | 20240619 | 131100 | 1612066825 | 3890 | 3885 | 3890 | 3885 | 5545 |
| 385 | 20240619 | 131000 | 1590524070 | 3890 | 3890 | 3895 | 3890 | 692 |
| 386 | 20240619 | 130900 | 1587832180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 387 | 20240619 | 130800 | 1587832180 | 3890 | 3895 | 3895 | 3890 | 3349 |
| 388 | 20240619 | 130700 | 1574794515 | 3900 | 3895 | 3900 | 3895 | 2231 |
| 389 | 20240619 | 130600 | 1566094595 | 3900 | 3905 | 3910 | 3900 | 3201 |
| 390 | 20240619 | 130500 | 1553604015 | 3905 | 3905 | 3910 | 3905 | 2705 |
| 391 | 20240619 | 130400 | 1543035175 | 3900 | 3915 | 3915 | 3900 | 9755 |
| 392 | 20240619 | 130300 | 1504928830 | 3910 | 3925 | 3925 | 3910 | 7706 |
| 393 | 20240619 | 130200 | 1474735750 | 3920 | 3910 | 3930 | 3910 | 10763 |
| 394 | 20240619 | 130100 | 1432531190 | 3910 | 3900 | 3910 | 3890 | 3026 |
| 395 | 20240619 | 130000 | 1420710220 | 3900 | 3895 | 3900 | 3890 | 4556 |
| 396 | 20240619 | 125900 | 1402959320 | 3895 | 3895 | 3900 | 3890 | 6503 |
| 397 | 20240619 | 125800 | 1377628090 | 3895 | 3880 | 3895 | 3880 | 6501 |
| 398 | 20240619 | 125700 | 1352370475 | 3875 | 3875 | 3875 | 3875 | 1484 |
| 399 | 20240619 | 125600 | 1346619975 | 3870 | 3865 | 3870 | 3865 | 4979 |
| 400 | 20240619 | 125500 | 1327360835 | 3870 | 3870 | 3870 | 3870 | 6 |
| 401 | 20240619 | 125400 | 1327337615 | 3870 | 3870 | 3870 | 3870 | 200 |
| 402 | 20240619 | 125300 | 1326563615 | 3870 | 3860 | 3870 | 3860 | 1184 |
| 403 | 20240619 | 125200 | 1321990900 | 3865 | 3865 | 3865 | 3865 | 8 |
| 404 | 20240619 | 125100 | 1321959980 | 3860 | 3860 | 3860 | 3860 | 0 |
| 405 | 20240619 | 125000 | 1321959980 | 3860 | 3865 | 3865 | 3860 | 64 |
| 406 | 20240619 | 124900 | 1321712935 | 3865 | 3865 | 3865 | 3860 | 61 |
| 407 | 20240619 | 124800 | 1321477320 | 3870 | 3870 | 3870 | 3865 | 632 |
| 408 | 20240619 | 124700 | 1319034485 | 3870 | 3870 | 3870 | 3870 | 4 |
| 409 | 20240619 | 124600 | 1319019005 | 3870 | 3870 | 3875 | 3865 | 941 |
| 410 | 20240619 | 124500 | 1315377420 | 3870 | 3860 | 3870 | 3860 | 750 |
| 411 | 20240619 | 124400 | 1312478600 | 3860 | 3860 | 3870 | 3860 | 2610 |
| 412 | 20240619 | 124300 | 1302392105 | 3865 | 3865 | 3870 | 3865 | 2034 |
| 413 | 20240619 | 124200 | 1294530690 | 3865 | 3865 | 3865 | 3860 | 3324 |
| 414 | 20240619 | 124100 | 1281685480 | 3865 | 3860 | 3870 | 3860 | 4657 |
| 415 | 20240619 | 124000 | 1263702530 | 3855 | 3855 | 3855 | 3855 | 200 |
| 416 | 20240619 | 123900 | 1262931530 | 3850 | 3850 | 3850 | 3850 | 66 |
| 417 | 20240619 | 123800 | 1262677430 | 3850 | 3850 | 3850 | 3850 | 361 |
| 418 | 20240619 | 123700 | 1261287580 | 3850 | 3850 | 3850 | 3850 | 801 |
| 419 | 20240619 | 123600 | 1258203730 | 3850 | 3855 | 3855 | 3850 | 49 |
| 420 | 20240619 | 123500 | 1258015000 | 3855 | 3860 | 3860 | 3845 | 440 |
| 421 | 20240619 | 123400 | 1256322595 | 3860 | 3845 | 3860 | 3845 | 129 |
| 422 | 20240619 | 123300 | 1255826155 | 3845 | 3860 | 3860 | 3845 | 707 |
| 423 | 20240619 | 123200 | 1253098330 | 3855 | 3855 | 3855 | 3855 | 29 |
| 424 | 20240619 | 123100 | 1252986535 | 3855 | 3855 | 3855 | 3855 | 300 |
| 425 | 20240619 | 123000 | 1251830035 | 3855 | 3855 | 3855 | 3855 | 500 |
| 426 | 20240619 | 122900 | 1249902535 | 3855 | 3855 | 3855 | 3855 | 200 |
| 427 | 20240619 | 122800 | 1249131535 | 3855 | 3855 | 3855 | 3855 | 316 |
| 428 | 20240619 | 122700 | 1247913355 | 3855 | 3830 | 3855 | 3830 | 61 |
| 429 | 20240619 | 122600 | 1247678225 | 3835 | 3835 | 3835 | 3835 | 363 |
| 430 | 20240619 | 122500 | 1246286120 | 3835 | 3835 | 3835 | 3835 | 8833 |
| 431 | 20240619 | 122400 | 1212411565 | 3835 | 3835 | 3835 | 3835 | 137 |
| 432 | 20240619 | 122300 | 1211886170 | 3850 | 3855 | 3855 | 3850 | 503 |
| 433 | 20240619 | 122200 | 1209947120 | 3860 | 3860 | 3860 | 3860 | 2100 |
| 434 | 20240619 | 122100 | 1201841120 | 3860 | 3860 | 3860 | 3860 | 0 |
| 435 | 20240619 | 122000 | 1201841120 | 3860 | 3855 | 3860 | 3855 | 10424 |
| 436 | 20240619 | 121900 | 1161629325 | 3855 | 3845 | 3855 | 3845 | 847 |
| 437 | 20240619 | 121800 | 1158370990 | 3845 | 3830 | 3845 | 3825 | 3160 |
| 438 | 20240619 | 121700 | 1146269885 | 3830 | 3830 | 3830 | 3830 | 215 |
| 439 | 20240619 | 121600 | 1145446435 | 3840 | 3845 | 3845 | 3840 | 202 |
| 440 | 20240619 | 121500 | 1144669750 | 3830 | 3845 | 3845 | 3830 | 2 |
| 441 | 20240619 | 121400 | 1144662075 | 3845 | 3840 | 3845 | 3825 | 7423 |
| 442 | 20240619 | 121300 | 1116237350 | 3830 | 3830 | 3830 | 3830 | 0 |
| 443 | 20240619 | 121200 | 1116237350 | 3830 | 3830 | 3830 | 3830 | 110 |
| 444 | 20240619 | 121100 | 1115816050 | 3830 | 3835 | 3835 | 3830 | 40 |
| 445 | 20240619 | 121000 | 1115662845 | 3830 | 3850 | 3850 | 3830 | 255 |
| 446 | 20240619 | 120900 | 1114686095 | 3830 | 3830 | 3830 | 3830 | 460 |
| 447 | 20240619 | 120800 | 1112924295 | 3830 | 3835 | 3835 | 3830 | 1996 |
| 448 | 20240619 | 120700 | 1105279055 | 3855 | 3840 | 3855 | 3840 | 2602 |
| 449 | 20240619 | 120600 | 1095263000 | 3840 | 3840 | 3840 | 3840 | 100 |
| 450 | 20240619 | 120500 | 1094879000 | 3845 | 3845 | 3845 | 3840 | 824 |
| 451 | 20240619 | 120400 | 1091714470 | 3845 | 3840 | 3845 | 3840 | 1385 |
| 452 | 20240619 | 120300 | 1086393445 | 3840 | 3840 | 3840 | 3840 | 167 |
| 453 | 20240619 | 120200 | 1085752165 | 3840 | 3840 | 3840 | 3840 | 301 |
| 454 | 20240619 | 120100 | 1084596325 | 3840 | 3835 | 3840 | 3830 | 102 |
| 455 | 20240619 | 120000 | 1084205570 | 3835 | 3835 | 3835 | 3835 | 75 |
| 456 | 20240619 | 115900 | 1083917945 | 3830 | 3830 | 3830 | 3830 | 0 |
| 457 | 20240619 | 115800 | 1083917945 | 3830 | 3830 | 3830 | 3830 | 100 |
| 458 | 20240619 | 115700 | 1083534945 | 3830 | 3830 | 3835 | 3830 | 2528 |
| 459 | 20240619 | 115600 | 1073850565 | 3830 | 3830 | 3830 | 3830 | 3186 |
| 460 | 20240619 | 115500 | 1061648185 | 3830 | 3830 | 3830 | 3830 | 200 |
| 461 | 20240619 | 115400 | 1060882185 | 3830 | 3825 | 3835 | 3825 | 632 |
| 462 | 20240619 | 115300 | 1058462475 | 3825 | 3825 | 3830 | 3825 | 574 |
| 463 | 20240619 | 115200 | 1056266675 | 3830 | 3825 | 3830 | 3825 | 303 |
| 464 | 20240619 | 115100 | 1055107685 | 3825 | 3835 | 3835 | 3825 | 31 |
| 465 | 20240619 | 115000 | 1054988860 | 3830 | 3830 | 3830 | 3830 | 378 |
| 466 | 20240619 | 114900 | 1053541120 | 3835 | 3835 | 3835 | 3835 | 209 |
| 467 | 20240619 | 114800 | 1052739605 | 3835 | 3835 | 3835 | 3830 | 2552 |
| 468 | 20240619 | 114700 | 1042964685 | 3840 | 3840 | 3840 | 3840 | 70 |
| 469 | 20240619 | 114600 | 1042695885 | 3830 | 3830 | 3830 | 3830 | 1787 |
| 470 | 20240619 | 114500 | 1035851675 | 3830 | 3830 | 3830 | 3830 | 0 |
| 471 | 20240619 | 114400 | 1035851675 | 3830 | 3830 | 3830 | 3830 | 887 |
| 472 | 20240619 | 114300 | 1032454465 | 3830 | 3830 | 3830 | 3830 | 3000 |
| 473 | 20240619 | 114200 | 1020964465 | 3835 | 3835 | 3835 | 3835 | 0 |
| 474 | 20240619 | 114100 | 1020964465 | 3835 | 3840 | 3840 | 3830 | 74 |
| 475 | 20240619 | 114000 | 1020680520 | 3830 | 3830 | 3830 | 3830 | 903 |
| 476 | 20240619 | 113900 | 1017222030 | 3840 | 3830 | 3840 | 3830 | 1103 |
| 477 | 20240619 | 113800 | 1012997530 | 3830 | 3830 | 3830 | 3830 | 0 |
| 478 | 20240619 | 113700 | 1012997530 | 3830 | 3830 | 3830 | 3830 | 179 |
| 479 | 20240619 | 113600 | 1012311960 | 3830 | 3835 | 3835 | 3830 | 1100 |
| 480 | 20240619 | 113500 | 1008098460 | 3835 | 3835 | 3835 | 3835 | 819 |
| 481 | 20240619 | 113400 | 1004957595 | 3840 | 3840 | 3840 | 3840 | 10 |
| 482 | 20240619 | 113300 | 1004919195 | 3840 | 3840 | 3840 | 3840 | 5 |
| 483 | 20240619 | 113200 | 1004899995 | 3835 | 3835 | 3835 | 3835 | 84 |
| 484 | 20240619 | 113100 | 1004577855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 485 | 20240619 | 113000 | 1004577855 | 3835 | 3835 | 3835 | 3835 | 69 |
| 486 | 20240619 | 112900 | 1004313240 | 3835 | 3835 | 3835 | 3835 | 1 |
| 487 | 20240619 | 112800 | 1004309405 | 3830 | 3830 | 3830 | 3830 | 0 |
| 488 | 20240619 | 112700 | 1004309405 | 3830 | 3830 | 3830 | 3830 | 50 |
| 489 | 20240619 | 112600 | 1004117905 | 3830 | 3830 | 3830 | 3830 | 1373 |
| 490 | 20240619 | 112500 | 998859315 | 3830 | 3830 | 3830 | 3830 | 112 |
| 491 | 20240619 | 112400 | 998430355 | 3830 | 3830 | 3830 | 3830 | 2 |
| 492 | 20240619 | 112300 | 998422695 | 3830 | 3845 | 3845 | 3830 | 1293 |
| 493 | 20240619 | 112200 | 993455595 | 3845 | 3830 | 3845 | 3830 | 55 |
| 494 | 20240619 | 112100 | 993244870 | 3840 | 3840 | 3840 | 3840 | 90 |
| 495 | 20240619 | 112000 | 992899270 | 3830 | 3830 | 3830 | 3830 | 202 |
| 496 | 20240619 | 111900 | 992125610 | 3830 | 3845 | 3845 | 3830 | 6626 |
| 497 | 20240619 | 111800 | 966733855 | 3835 | 3835 | 3835 | 3835 | 21 |
| 498 | 20240619 | 111700 | 966653320 | 3835 | 3835 | 3835 | 3835 | 2 |
| 499 | 20240619 | 111600 | 966645650 | 3835 | 3835 | 3835 | 3835 | 100 |
| 500 | 20240619 | 111500 | 966262150 | 3835 | 3835 | 3835 | 3835 | 0 |
| 501 | 20240619 | 111400 | 966262150 | 3835 | 3835 | 3835 | 3835 | 0 |
| 502 | 20240619 | 111300 | 966262150 | 3835 | 3840 | 3840 | 3835 | 2035 |
| 503 | 20240619 | 111200 | 958456925 | 3835 | 3835 | 3840 | 3835 | 903 |
| 504 | 20240619 | 111100 | 954993420 | 3835 | 3835 | 3835 | 3835 | 50 |
| 505 | 20240619 | 111000 | 954801670 | 3835 | 3835 | 3835 | 3835 | 7 |
| 506 | 20240619 | 110900 | 954774825 | 3830 | 3835 | 3835 | 3830 | 3162 |
| 507 | 20240619 | 110800 | 942648810 | 3835 | 3835 | 3835 | 3835 | 0 |
| 508 | 20240619 | 110700 | 942648810 | 3835 | 3835 | 3835 | 3830 | 3987 |
| 509 | 20240619 | 110600 | 927359170 | 3835 | 3835 | 3840 | 3835 | 170 |
| 510 | 20240619 | 110500 | 926706470 | 3840 | 3840 | 3840 | 3840 | 1685 |
| 511 | 20240619 | 110400 | 920236070 | 3845 | 3845 | 3845 | 3845 | 343 |
| 512 | 20240619 | 110300 | 918917235 | 3845 | 3840 | 3845 | 3840 | 1487 |
| 513 | 20240619 | 110200 | 913207145 | 3840 | 3840 | 3840 | 3840 | 170 |
| 514 | 20240619 | 110100 | 912554345 | 3840 | 3840 | 3840 | 3840 | 100 |
| 515 | 20240619 | 110000 | 912170345 | 3845 | 3845 | 3845 | 3845 | 286 |
| 516 | 20240619 | 105900 | 911070675 | 3845 | 3845 | 3845 | 3845 | 749 |
| 517 | 20240619 | 105800 | 908190770 | 3845 | 3845 | 3845 | 3840 | 224 |
| 518 | 20240619 | 105700 | 907330490 | 3840 | 3845 | 3845 | 3840 | 303 |
| 519 | 20240619 | 105600 | 906165460 | 3850 | 3850 | 3850 | 3850 | 886 |
| 520 | 20240619 | 105500 | 902754360 | 3850 | 3850 | 3850 | 3850 | 93 |
| 521 | 20240619 | 105400 | 902396310 | 3850 | 3850 | 3850 | 3850 | 202 |
| 522 | 20240619 | 105300 | 901618610 | 3860 | 3850 | 3860 | 3850 | 94 |
| 523 | 20240619 | 105200 | 901256690 | 3845 | 3850 | 3850 | 3845 | 500 |
| 524 | 20240619 | 105100 | 899331885 | 3850 | 3850 | 3850 | 3850 | 1 |
| 525 | 20240619 | 105000 | 899328035 | 3850 | 3850 | 3850 | 3850 | 0 |
| 526 | 20240619 | 104900 | 899328035 | 3850 | 3860 | 3860 | 3850 | 107 |
| 527 | 20240619 | 104800 | 898915875 | 3860 | 3860 | 3860 | 3860 | 1319 |
| 528 | 20240619 | 104700 | 893824535 | 3860 | 3865 | 3865 | 3860 | 311 |
| 529 | 20240619 | 104600 | 892624025 | 3865 | 3865 | 3865 | 3865 | 1323 |
| 530 | 20240619 | 104500 | 887510630 | 3865 | 3850 | 3865 | 3850 | 4705 |
| 531 | 20240619 | 104400 | 869356525 | 3855 | 3855 | 3855 | 3855 | 0 |
| 532 | 20240619 | 104300 | 869356525 | 3855 | 3845 | 3855 | 3845 | 1062 |
| 533 | 20240619 | 104200 | 865263660 | 3845 | 3840 | 3845 | 3840 | 1755 |
| 534 | 20240619 | 104100 | 858524440 | 3840 | 3840 | 3840 | 3835 | 8521 |
| 535 | 20240619 | 104000 | 825808335 | 3840 | 3840 | 3840 | 3840 | 0 |
| 536 | 20240619 | 103900 | 825808335 | 3840 | 3840 | 3840 | 3840 | 233 |
| 537 | 20240619 | 103800 | 824913615 | 3840 | 3840 | 3840 | 3840 | 7 |
| 538 | 20240619 | 103700 | 824886735 | 3840 | 3840 | 3840 | 3840 | 30 |
| 539 | 20240619 | 103600 | 824771535 | 3840 | 3845 | 3845 | 3840 | 3236 |
| 540 | 20240619 | 103500 | 812334865 | 3845 | 3845 | 3845 | 3845 | 29 |
| 541 | 20240619 | 103400 | 812223360 | 3845 | 3845 | 3845 | 3845 | 440 |
| 542 | 20240619 | 103300 | 810531560 | 3845 | 3845 | 3845 | 3845 | 345 |
| 543 | 20240619 | 103200 | 809205035 | 3845 | 3845 | 3845 | 3845 | 0 |
| 544 | 20240619 | 103100 | 809205035 | 3845 | 3845 | 3845 | 3845 | 0 |
| 545 | 20240619 | 103000 | 809205035 | 3845 | 3845 | 3845 | 3845 | 379 |
| 546 | 20240619 | 102900 | 807747780 | 3845 | 3845 | 3845 | 3845 | 536 |
| 547 | 20240619 | 102800 | 805686860 | 3845 | 3855 | 3855 | 3845 | 2595 |
| 548 | 20240619 | 102700 | 795688605 | 3855 | 3850 | 3855 | 3845 | 162 |
| 549 | 20240619 | 102600 | 795065455 | 3855 | 3850 | 3855 | 3850 | 1044 |
| 550 | 20240619 | 102500 | 791046050 | 3835 | 3850 | 3850 | 3835 | 832 |
| 551 | 20240619 | 102400 | 787845825 | 3850 | 3835 | 3850 | 3835 | 2392 |
| 552 | 20240619 | 102300 | 778640190 | 3835 | 3840 | 3840 | 3835 | 12 |
| 553 | 20240619 | 102200 | 778594160 | 3835 | 3845 | 3845 | 3835 | 370 |
| 554 | 20240619 | 102100 | 777175095 | 3845 | 3845 | 3845 | 3845 | 154 |
| 555 | 20240619 | 102000 | 776582965 | 3845 | 3845 | 3845 | 3840 | 3965 |
| 556 | 20240619 | 101900 | 761342955 | 3845 | 3850 | 3850 | 3845 | 2171 |
| 557 | 20240619 | 101800 | 752995250 | 3850 | 3845 | 3850 | 3845 | 677 |
| 558 | 20240619 | 101700 | 750392175 | 3835 | 3830 | 3835 | 3830 | 116 |
| 559 | 20240619 | 101600 | 749947885 | 3825 | 3825 | 3825 | 3825 | 398 |
| 560 | 20240619 | 101500 | 748425535 | 3825 | 3820 | 3825 | 3820 | 261 |
| 561 | 20240619 | 101400 | 747428015 | 3820 | 3825 | 3825 | 3820 | 1011 |
| 562 | 20240619 | 101300 | 743565935 | 3825 | 3820 | 3825 | 3820 | 880 |
| 563 | 20240619 | 101200 | 740204330 | 3825 | 3825 | 3825 | 3825 | 2725 |
| 564 | 20240619 | 101100 | 729781205 | 3820 | 3820 | 3820 | 3820 | 1983 |
| 565 | 20240619 | 101000 | 722206145 | 3820 | 3830 | 3830 | 3820 | 7248 |
| 566 | 20240619 | 100900 | 694487330 | 3830 | 3835 | 3835 | 3830 | 1675 |
| 567 | 20240619 | 100800 | 688071675 | 3835 | 3835 | 3835 | 3835 | 1045 |
| 568 | 20240619 | 100700 | 684064100 | 3840 | 3845 | 3845 | 3840 | 61 |
| 569 | 20240619 | 100600 | 683829805 | 3845 | 3845 | 3845 | 3845 | 11 |
| 570 | 20240619 | 100500 | 683787510 | 3830 | 3830 | 3830 | 3830 | 268 |
| 571 | 20240619 | 100400 | 682761070 | 3830 | 3830 | 3830 | 3830 | 1000 |
| 572 | 20240619 | 100300 | 678931070 | 3830 | 3830 | 3835 | 3830 | 1092 |
| 573 | 20240619 | 100200 | 674748675 | 3845 | 3845 | 3845 | 3845 | 162 |
| 574 | 20240619 | 100100 | 674125785 | 3845 | 3845 | 3845 | 3845 | 803 |
| 575 | 20240619 | 100000 | 671038250 | 3830 | 3845 | 3845 | 3830 | 804 |
| 576 | 20240619 | 095900 | 667957350 | 3845 | 3845 | 3845 | 3845 | 35 |
| 577 | 20240619 | 095800 | 667822775 | 3845 | 3845 | 3850 | 3845 | 1064 |
| 578 | 20240619 | 095700 | 663731685 | 3850 | 3855 | 3855 | 3850 | 1584 |
| 579 | 20240619 | 095600 | 657633010 | 3855 | 3850 | 3855 | 3850 | 602 |
| 580 | 20240619 | 095500 | 655315295 | 3845 | 3850 | 3850 | 3845 | 103 |
| 581 | 20240619 | 095400 | 654918795 | 3850 | 3840 | 3850 | 3820 | 6320 |
| 582 | 20240619 | 095300 | 630711955 | 3840 | 3845 | 3845 | 3840 | 5 |
| 583 | 20240619 | 095200 | 630692750 | 3820 | 3825 | 3825 | 3820 | 382 |
| 584 | 20240619 | 095100 | 629232815 | 3820 | 3840 | 3840 | 3820 | 9463 |
| 585 | 20240619 | 095000 | 593047285 | 3840 | 3830 | 3840 | 3830 | 31 |
| 586 | 20240619 | 094900 | 592928255 | 3830 | 3830 | 3845 | 3830 | 2430 |
| 587 | 20240619 | 094800 | 583620995 | 3830 | 3830 | 3830 | 3830 | 40 |
| 588 | 20240619 | 094700 | 583467795 | 3830 | 3830 | 3835 | 3830 | 565 |
| 589 | 20240619 | 094600 | 581303840 | 3830 | 3830 | 3835 | 3830 | 462 |
| 590 | 20240619 | 094500 | 579534375 | 3830 | 3840 | 3840 | 3830 | 932 |
| 591 | 20240619 | 094400 | 575957225 | 3830 | 3850 | 3850 | 3830 | 4228 |
| 592 | 20240619 | 094300 | 559758700 | 3850 | 3830 | 3855 | 3830 | 1606 |
| 593 | 20240619 | 094200 | 553572260 | 3825 | 3840 | 3840 | 3825 | 4087 |
| 594 | 20240619 | 094100 | 537906830 | 3845 | 3840 | 3845 | 3840 | 253 |
| 595 | 20240619 | 094000 | 536935285 | 3840 | 3845 | 3850 | 3840 | 515 |
| 596 | 20240619 | 093900 | 534955060 | 3845 | 3850 | 3850 | 3845 | 2368 |
| 597 | 20240619 | 093800 | 525849950 | 3845 | 3845 | 3845 | 3840 | 626 |
| 598 | 20240619 | 093700 | 523443145 | 3840 | 3835 | 3840 | 3835 | 905 |
| 599 | 20240619 | 093600 | 519970985 | 3840 | 3835 | 3840 | 3835 | 432 |
| 600 | 20240619 | 093500 | 518313995 | 3835 | 3830 | 3835 | 3830 | 621 |
| 601 | 20240619 | 093400 | 515934960 | 3835 | 3835 | 3835 | 3825 | 184 |
| 602 | 20240619 | 093300 | 515230720 | 3825 | 3825 | 3825 | 3820 | 2667 |
| 603 | 20240619 | 093200 | 505033270 | 3825 | 3825 | 3830 | 3825 | 5353 |
| 604 | 20240619 | 093100 | 484557070 | 3825 | 3835 | 3835 | 3825 | 4418 |
| 605 | 20240619 | 093000 | 467642080 | 3835 | 3845 | 3845 | 3835 | 647 |
| 606 | 20240619 | 092900 | 465156395 | 3845 | 3845 | 3845 | 3845 | 339 |
| 607 | 20240619 | 092800 | 463852940 | 3845 | 3855 | 3855 | 3840 | 509 |
| 608 | 20240619 | 092700 | 461893890 | 3855 | 3855 | 3860 | 3855 | 50 |
| 609 | 20240619 | 092600 | 461701070 | 3855 | 3835 | 3855 | 3835 | 3308 |
| 610 | 20240619 | 092500 | 449004760 | 3840 | 3840 | 3845 | 3835 | 3926 |
| 611 | 20240619 | 092400 | 433940015 | 3840 | 3840 | 3845 | 3840 | 1224 |
| 612 | 20240619 | 092300 | 429239845 | 3845 | 3835 | 3845 | 3835 | 1180 |
| 613 | 20240619 | 092200 | 424709335 | 3835 | 3830 | 3835 | 3820 | 3530 |
| 614 | 20240619 | 092100 | 411211450 | 3830 | 3825 | 3830 | 3825 | 1812 |
| 615 | 20240619 | 092000 | 404279320 | 3825 | 3825 | 3835 | 3820 | 3440 |
| 616 | 20240619 | 091900 | 391119075 | 3825 | 3830 | 3835 | 3825 | 2163 |
| 617 | 20240619 | 091800 | 382843955 | 3830 | 3835 | 3835 | 3830 | 1463 |
| 618 | 20240619 | 091700 | 377238775 | 3835 | 3840 | 3845 | 3830 | 9386 |
| 619 | 20240619 | 091600 | 341250420 | 3840 | 3850 | 3850 | 3835 | 382 |
| 620 | 20240619 | 091500 | 339784135 | 3850 | 3840 | 3850 | 3840 | 1303 |
| 621 | 20240619 | 091400 | 334780565 | 3840 | 3845 | 3850 | 3840 | 5159 |
| 622 | 20240619 | 091300 | 314959260 | 3845 | 3860 | 3860 | 3835 | 5823 |
| 623 | 20240619 | 091200 | 292580175 | 3850 | 3845 | 3860 | 3845 | 2568 |
| 624 | 20240619 | 091100 | 282701890 | 3850 | 3850 | 3855 | 3845 | 7325 |
| 625 | 20240619 | 091000 | 254499410 | 3850 | 3860 | 3860 | 3850 | 2181 |
| 626 | 20240619 | 090900 | 246098395 | 3860 | 3870 | 3870 | 3855 | 22424 |
| 627 | 20240619 | 090800 | 159543405 | 3870 | 3885 | 3885 | 3865 | 6812 |
| 628 | 20240619 | 090700 | 133126625 | 3885 | 3875 | 3895 | 3875 | 1554 |
| 629 | 20240619 | 090600 | 127083250 | 3880 | 3895 | 3895 | 3875 | 4033 |
| 630 | 20240619 | 090500 | 111414655 | 3895 | 3910 | 3910 | 3895 | 7476 |
| 631 | 20240619 | 090400 | 82250540 | 3905 | 3925 | 3925 | 3905 | 3035 |
| 632 | 20240619 | 090300 | 70379270 | 3925 | 3905 | 3925 | 3905 | 2368 |
| 633 | 20240619 | 090200 | 61109650 | 3900 | 3910 | 3950 | 3900 | 8681 |
| 634 | 20240619 | 090100 | 27119455 | 3910 | 3915 | 3945 | 3910 | 2370 |
| 635 | 20240619 | 090000 | 17828995 | 3915 | 3905 | 3915 | 3905 | 4564 |