29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 184100 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 9555 |
| 3 | 20240613 | 184000 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 4 | 20240613 | 183900 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 5 | 20240613 | 183800 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 6 | 20240613 | 183700 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 7 | 20240613 | 183600 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 8 | 20240613 | 183500 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 9 | 20240613 | 183400 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 10 | 20240613 | 183300 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 11 | 20240613 | 183200 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 12 | 20240613 | 183100 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 13 | 20240613 | 183000 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 14 | 20240613 | 182900 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 15 | 20240613 | 182800 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 16 | 20240613 | 182700 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 17 | 20240613 | 182600 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 18 | 20240613 | 182500 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 19 | 20240613 | 182400 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 20 | 20240613 | 182300 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 21 | 20240613 | 182200 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 22 | 20240613 | 182100 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 23 | 20240613 | 182000 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 24 | 20240613 | 181900 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 25 | 20240613 | 181800 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 26 | 20240613 | 181700 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 27 | 20240613 | 181600 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 28 | 20240613 | 181500 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 29 | 20240613 | 181400 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 30 | 20240613 | 181300 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 31 | 20240613 | 181200 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 32 | 20240613 | 181100 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 9555 |
| 33 | 20240613 | 181000 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 34 | 20240613 | 180900 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 35 | 20240613 | 180800 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 36 | 20240613 | 180700 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 37 | 20240613 | 180600 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 38 | 20240613 | 180500 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 39 | 20240613 | 180400 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 40 | 20240613 | 180300 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 41 | 20240613 | 180200 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 42 | 20240613 | 180100 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 43 | 20240613 | 180000 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 44 | 20240613 | 175900 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 45 | 20240613 | 175800 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 46 | 20240613 | 175700 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 47 | 20240613 | 175600 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 48 | 20240613 | 175500 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 49 | 20240613 | 175400 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 50 | 20240613 | 175300 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 51 | 20240613 | 175200 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 52 | 20240613 | 175100 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 53 | 20240613 | 175000 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 54 | 20240613 | 174900 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 55 | 20240613 | 174800 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 56 | 20240613 | 174700 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 57 | 20240613 | 174600 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 58 | 20240613 | 174500 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 59 | 20240613 | 174400 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 60 | 20240613 | 174300 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 61 | 20240613 | 174200 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 62 | 20240613 | 174100 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 9555 |
| 63 | 20240613 | 174000 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 64 | 20240613 | 173900 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 65 | 20240613 | 173800 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 66 | 20240613 | 173700 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 67 | 20240613 | 173600 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 68 | 20240613 | 173500 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 69 | 20240613 | 173400 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 70 | 20240613 | 173300 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 71 | 20240613 | 173200 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 72 | 20240613 | 173100 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 73 | 20240613 | 173000 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 74 | 20240613 | 172900 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 75 | 20240613 | 172800 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 76 | 20240613 | 172700 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 77 | 20240613 | 172600 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 78 | 20240613 | 172500 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 79 | 20240613 | 172400 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 80 | 20240613 | 172300 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 81 | 20240613 | 172200 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 82 | 20240613 | 172100 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 83 | 20240613 | 172000 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 84 | 20240613 | 171900 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 85 | 20240613 | 171800 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 86 | 20240613 | 171700 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 87 | 20240613 | 171600 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 88 | 20240613 | 171500 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 89 | 20240613 | 171400 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 90 | 20240613 | 171300 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 91 | 20240613 | 171200 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 92 | 20240613 | 171100 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 9555 |
| 93 | 20240613 | 171000 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 94 | 20240613 | 170900 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 95 | 20240613 | 170800 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 96 | 20240613 | 170700 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 97 | 20240613 | 170600 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 98 | 20240613 | 170500 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 99 | 20240613 | 170400 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 100 | 20240613 | 170300 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 101 | 20240613 | 170200 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 102 | 20240613 | 170100 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 103 | 20240613 | 170000 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 104 | 20240613 | 165900 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 105 | 20240613 | 165800 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 106 | 20240613 | 165700 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 107 | 20240613 | 165600 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 108 | 20240613 | 165500 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 109 | 20240613 | 165400 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 110 | 20240613 | 165300 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 111 | 20240613 | 165200 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 112 | 20240613 | 165100 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 113 | 20240613 | 165000 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 114 | 20240613 | 164900 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 115 | 20240613 | 164800 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 116 | 20240613 | 164700 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 117 | 20240613 | 164600 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 118 | 20240613 | 164500 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 119 | 20240613 | 164400 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 120 | 20240613 | 164300 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 121 | 20240613 | 164200 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 122 | 20240613 | 164100 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 9555 |
| 123 | 20240613 | 164000 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 124 | 20240613 | 163900 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 125 | 20240613 | 163800 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 126 | 20240613 | 163700 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 127 | 20240613 | 163600 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 128 | 20240613 | 163500 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 129 | 20240613 | 163400 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 130 | 20240613 | 163300 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 131 | 20240613 | 163200 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 132 | 20240613 | 163100 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 133 | 20240613 | 163000 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 134 | 20240613 | 162900 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 135 | 20240613 | 162800 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 136 | 20240613 | 162700 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 137 | 20240613 | 162600 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 138 | 20240613 | 162500 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 139 | 20240613 | 162400 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 140 | 20240613 | 162300 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 141 | 20240613 | 162200 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 142 | 20240613 | 162100 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 143 | 20240613 | 162000 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 144 | 20240613 | 161900 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 145 | 20240613 | 161800 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 146 | 20240613 | 161700 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 147 | 20240613 | 161600 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 148 | 20240613 | 161500 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 149 | 20240613 | 161400 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 150 | 20240613 | 161300 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 151 | 20240613 | 161200 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 152 | 20240613 | 161100 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 9555 |
| 153 | 20240613 | 161000 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 154 | 20240613 | 160900 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 155 | 20240613 | 160800 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 156 | 20240613 | 160700 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 157 | 20240613 | 160600 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 158 | 20240613 | 160500 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 159 | 20240613 | 160400 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 160 | 20240613 | 160300 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 161 | 20240613 | 160200 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 162 | 20240613 | 160100 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 163 | 20240613 | 160000 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 164 | 20240613 | 155900 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 165 | 20240613 | 155800 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 166 | 20240613 | 155700 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 167 | 20240613 | 155600 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 168 | 20240613 | 155500 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 169 | 20240613 | 155400 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 170 | 20240613 | 155300 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 171 | 20240613 | 155200 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 172 | 20240613 | 155100 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 173 | 20240613 | 155000 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 174 | 20240613 | 154900 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 175 | 20240613 | 154800 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 176 | 20240613 | 154700 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 177 | 20240613 | 154600 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 178 | 20240613 | 154500 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 179 | 20240613 | 154400 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 180 | 20240613 | 154300 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 181 | 20240613 | 154200 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 182 | 20240613 | 154100 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 9555 |
| 183 | 20240613 | 154000 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 184 | 20240613 | 153900 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 185 | 20240613 | 153800 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 186 | 20240613 | 153700 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 187 | 20240613 | 153600 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 188 | 20240613 | 153500 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 189 | 20240613 | 153400 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 190 | 20240613 | 153300 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 191 | 20240613 | 153200 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 192 | 20240613 | 153100 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 0 |
| 193 | 20240613 | 153000 | 3358433360 | 2855 | 2855 | 2855 | 2855 | 9555 |
| 194 | 20240613 | 152900 | 3331153835 | 2865 | 2865 | 2865 | 2865 | 0 |
| 195 | 20240613 | 152800 | 3331153835 | 2865 | 2865 | 2865 | 2865 | 0 |
| 196 | 20240613 | 152700 | 3331153835 | 2865 | 2865 | 2865 | 2865 | 0 |
| 197 | 20240613 | 152600 | 3331153835 | 2865 | 2865 | 2865 | 2865 | 0 |
| 198 | 20240613 | 152500 | 3331153835 | 2865 | 2865 | 2865 | 2865 | 0 |
| 199 | 20240613 | 152400 | 3331153835 | 2865 | 2865 | 2865 | 2865 | 0 |
| 200 | 20240613 | 152300 | 3331153835 | 2865 | 2865 | 2865 | 2865 | 0 |
| 201 | 20240613 | 152200 | 3331153835 | 2865 | 2865 | 2865 | 2865 | 0 |
| 202 | 20240613 | 152100 | 3331153835 | 2865 | 2865 | 2865 | 2865 | 0 |
| 203 | 20240613 | 152000 | 3331153835 | 2865 | 2865 | 2865 | 2865 | 0 |
| 204 | 20240613 | 151900 | 3331153835 | 2865 | 2860 | 2865 | 2860 | 1315 |
| 205 | 20240613 | 151800 | 3327392930 | 2860 | 2855 | 2860 | 2855 | 629 |
| 206 | 20240613 | 151700 | 3325594165 | 2860 | 2860 | 2860 | 2855 | 888 |
| 207 | 20240613 | 151600 | 3323055510 | 2855 | 2865 | 2865 | 2855 | 14081 |
| 208 | 20240613 | 151500 | 3282793355 | 2865 | 2865 | 2865 | 2860 | 3413 |
| 209 | 20240613 | 151400 | 3273030210 | 2865 | 2865 | 2865 | 2860 | 627 |
| 210 | 20240613 | 151300 | 3271234880 | 2865 | 2865 | 2865 | 2860 | 801 |
| 211 | 20240613 | 151200 | 3268941515 | 2860 | 2865 | 2865 | 2855 | 2032 |
| 212 | 20240613 | 151100 | 3263124265 | 2865 | 2860 | 2865 | 2860 | 1580 |
| 213 | 20240613 | 151000 | 3258601300 | 2860 | 2860 | 2860 | 2855 | 560 |
| 214 | 20240613 | 150900 | 3257001200 | 2860 | 2860 | 2860 | 2860 | 113 |
| 215 | 20240613 | 150800 | 3256678020 | 2860 | 2865 | 2865 | 2860 | 882 |
| 216 | 20240613 | 150700 | 3254155490 | 2860 | 2860 | 2860 | 2860 | 619 |
| 217 | 20240613 | 150600 | 3252385150 | 2865 | 2865 | 2865 | 2860 | 397 |
| 218 | 20240613 | 150500 | 3251248695 | 2860 | 2865 | 2865 | 2860 | 506 |
| 219 | 20240613 | 150400 | 3249801505 | 2860 | 2860 | 2860 | 2860 | 1445 |
| 220 | 20240613 | 150300 | 3245668805 | 2865 | 2860 | 2865 | 2860 | 2369 |
| 221 | 20240613 | 150200 | 3238893460 | 2860 | 2865 | 2865 | 2860 | 3063 |
| 222 | 20240613 | 150100 | 3230132115 | 2860 | 2865 | 2865 | 2860 | 2977 |
| 223 | 20240613 | 150000 | 3221617635 | 2865 | 2860 | 2865 | 2860 | 995 |
| 224 | 20240613 | 145900 | 3218771925 | 2865 | 2860 | 2865 | 2855 | 2950 |
| 225 | 20240613 | 145800 | 3210335905 | 2860 | 2860 | 2860 | 2860 | 132 |
| 226 | 20240613 | 145700 | 3209958385 | 2860 | 2860 | 2860 | 2860 | 0 |
| 227 | 20240613 | 145600 | 3209958385 | 2860 | 2855 | 2860 | 2855 | 551 |
| 228 | 20240613 | 145500 | 3208385275 | 2860 | 2855 | 2860 | 2855 | 870 |
| 229 | 20240613 | 145400 | 3205901420 | 2855 | 2855 | 2855 | 2855 | 170 |
| 230 | 20240613 | 145300 | 3205416070 | 2855 | 2855 | 2855 | 2855 | 28 |
| 231 | 20240613 | 145200 | 3205336130 | 2855 | 2855 | 2855 | 2850 | 236 |
| 232 | 20240613 | 145100 | 3204662525 | 2855 | 2850 | 2855 | 2845 | 886 |
| 233 | 20240613 | 145000 | 3202137475 | 2850 | 2855 | 2855 | 2845 | 467 |
| 234 | 20240613 | 144900 | 3200806535 | 2850 | 2855 | 2860 | 2850 | 2412 |
| 235 | 20240613 | 144800 | 3193920795 | 2860 | 2855 | 2860 | 2855 | 267 |
| 236 | 20240613 | 144700 | 3193158505 | 2855 | 2855 | 2860 | 2850 | 4757 |
| 237 | 20240613 | 144600 | 3179588915 | 2860 | 2855 | 2860 | 2855 | 16 |
| 238 | 20240613 | 144500 | 3179543230 | 2860 | 2855 | 2860 | 2855 | 1001 |
| 239 | 20240613 | 144400 | 3176685370 | 2860 | 2860 | 2860 | 2860 | 3 |
| 240 | 20240613 | 144300 | 3176676790 | 2855 | 2855 | 2860 | 2855 | 919 |
| 241 | 20240613 | 144200 | 3174053040 | 2855 | 2855 | 2855 | 2855 | 0 |
| 242 | 20240613 | 144100 | 3174053040 | 2855 | 2855 | 2855 | 2855 | 1000 |
| 243 | 20240613 | 144000 | 3171198040 | 2855 | 2855 | 2855 | 2855 | 0 |
| 244 | 20240613 | 143900 | 3171198040 | 2855 | 2850 | 2855 | 2850 | 65 |
| 245 | 20240613 | 143800 | 3171012780 | 2850 | 2850 | 2850 | 2845 | 1765 |
| 246 | 20240613 | 143700 | 3165986330 | 2850 | 2850 | 2855 | 2850 | 1306 |
| 247 | 20240613 | 143600 | 3162264225 | 2850 | 2850 | 2850 | 2850 | 214 |
| 248 | 20240613 | 143500 | 3161654325 | 2850 | 2850 | 2855 | 2850 | 718 |
| 249 | 20240613 | 143400 | 3159608020 | 2860 | 2850 | 2860 | 2850 | 30 |
| 250 | 20240613 | 143300 | 3159522510 | 2860 | 2860 | 2860 | 2850 | 36 |
| 251 | 20240613 | 143200 | 3159419560 | 2860 | 2855 | 2860 | 2855 | 723 |
| 252 | 20240613 | 143100 | 3157355390 | 2855 | 2855 | 2860 | 2855 | 144 |
| 253 | 20240613 | 143000 | 3156944265 | 2855 | 2855 | 2860 | 2855 | 2001 |
| 254 | 20240613 | 142900 | 3151231405 | 2855 | 2855 | 2855 | 2855 | 500 |
| 255 | 20240613 | 142800 | 3149803905 | 2860 | 2860 | 2860 | 2860 | 1 |
| 256 | 20240613 | 142700 | 3149801045 | 2855 | 2855 | 2855 | 2855 | 1769 |
| 257 | 20240613 | 142600 | 3144750550 | 2860 | 2860 | 2860 | 2860 | 0 |
| 258 | 20240613 | 142500 | 3144750550 | 2860 | 2860 | 2860 | 2855 | 202 |
| 259 | 20240613 | 142400 | 3144173830 | 2855 | 2855 | 2855 | 2855 | 1 |
| 260 | 20240613 | 142300 | 3144170975 | 2860 | 2860 | 2860 | 2860 | 10 |
| 261 | 20240613 | 142200 | 3144142375 | 2860 | 2860 | 2870 | 2860 | 351 |
| 262 | 20240613 | 142100 | 3143138505 | 2870 | 2860 | 2870 | 2860 | 209 |
| 263 | 20240613 | 142000 | 3142540695 | 2870 | 2870 | 2870 | 2870 | 584 |
| 264 | 20240613 | 141900 | 3140864615 | 2870 | 2870 | 2870 | 2865 | 3002 |
| 265 | 20240613 | 141800 | 3132263875 | 2865 | 2865 | 2865 | 2865 | 1000 |
| 266 | 20240613 | 141700 | 3129398875 | 2870 | 2870 | 2870 | 2870 | 50 |
| 267 | 20240613 | 141600 | 3129255375 | 2870 | 2870 | 2870 | 2865 | 525 |
| 268 | 20240613 | 141500 | 3127750980 | 2865 | 2865 | 2865 | 2860 | 11169 |
| 269 | 20240613 | 141400 | 3095759575 | 2860 | 2860 | 2860 | 2860 | 1423 |
| 270 | 20240613 | 141300 | 3091689795 | 2860 | 2855 | 2860 | 2855 | 1821 |
| 271 | 20240613 | 141200 | 3086490835 | 2860 | 2860 | 2860 | 2860 | 1588 |
| 272 | 20240613 | 141100 | 3081949155 | 2860 | 2855 | 2860 | 2855 | 657 |
| 273 | 20240613 | 141000 | 3080072260 | 2860 | 2855 | 2860 | 2855 | 56 |
| 274 | 20240613 | 140900 | 3079912365 | 2860 | 2860 | 2860 | 2860 | 0 |
| 275 | 20240613 | 140800 | 3079912365 | 2860 | 2860 | 2865 | 2860 | 4701 |
| 276 | 20240613 | 140700 | 3066467500 | 2860 | 2855 | 2860 | 2855 | 184 |
| 277 | 20240613 | 140600 | 3065942175 | 2855 | 2855 | 2855 | 2855 | 1013 |
| 278 | 20240613 | 140500 | 3063050060 | 2850 | 2850 | 2850 | 2850 | 419 |
| 279 | 20240613 | 140400 | 3061855910 | 2855 | 2850 | 2855 | 2850 | 111 |
| 280 | 20240613 | 140300 | 3061539555 | 2855 | 2855 | 2855 | 2855 | 200 |
| 281 | 20240613 | 140200 | 3060968555 | 2855 | 2850 | 2855 | 2850 | 1499 |
| 282 | 20240613 | 140100 | 3056696400 | 2850 | 2850 | 2850 | 2850 | 100 |
| 283 | 20240613 | 140000 | 3056411400 | 2850 | 2850 | 2850 | 2850 | 225 |
| 284 | 20240613 | 135900 | 3055770150 | 2850 | 2850 | 2850 | 2850 | 0 |
| 285 | 20240613 | 135800 | 3055770150 | 2850 | 2850 | 2850 | 2850 | 106 |
| 286 | 20240613 | 135700 | 3055468050 | 2850 | 2840 | 2850 | 2840 | 2464 |
| 287 | 20240613 | 135600 | 3048459955 | 2840 | 2840 | 2840 | 2840 | 584 |
| 288 | 20240613 | 135500 | 3046801395 | 2845 | 2840 | 2845 | 2840 | 319 |
| 289 | 20240613 | 135400 | 3045895240 | 2845 | 2840 | 2845 | 2840 | 710 |
| 290 | 20240613 | 135300 | 3043878835 | 2840 | 2840 | 2840 | 2840 | 41 |
| 291 | 20240613 | 135200 | 3043762395 | 2840 | 2840 | 2840 | 2840 | 0 |
| 292 | 20240613 | 135100 | 3043762395 | 2840 | 2840 | 2845 | 2830 | 569 |
| 293 | 20240613 | 135000 | 3042149430 | 2845 | 2840 | 2845 | 2840 | 3476 |
| 294 | 20240613 | 134900 | 3032277570 | 2840 | 2840 | 2840 | 2835 | 4 |
| 295 | 20240613 | 134800 | 3032266215 | 2840 | 2840 | 2840 | 2840 | 0 |
| 296 | 20240613 | 134700 | 3032266215 | 2840 | 2840 | 2840 | 2840 | 1 |
| 297 | 20240613 | 134600 | 3032263375 | 2835 | 2830 | 2840 | 2830 | 1427 |
| 298 | 20240613 | 134500 | 3028217900 | 2835 | 2835 | 2835 | 2835 | 0 |
| 299 | 20240613 | 134400 | 3028217900 | 2835 | 2830 | 2835 | 2830 | 201 |
| 300 | 20240613 | 134300 | 3027649065 | 2835 | 2835 | 2835 | 2835 | 0 |
| 301 | 20240613 | 134200 | 3027649065 | 2835 | 2830 | 2835 | 2830 | 387 |
| 302 | 20240613 | 134100 | 3026553840 | 2835 | 2835 | 2835 | 2835 | 0 |
| 303 | 20240613 | 134000 | 3026553840 | 2835 | 2835 | 2835 | 2835 | 0 |
| 304 | 20240613 | 133900 | 3026553840 | 2835 | 2835 | 2835 | 2835 | 11 |
| 305 | 20240613 | 133800 | 3026522655 | 2835 | 2835 | 2835 | 2835 | 0 |
| 306 | 20240613 | 133700 | 3026522655 | 2835 | 2835 | 2835 | 2835 | 20 |
| 307 | 20240613 | 133600 | 3026465955 | 2835 | 2830 | 2835 | 2830 | 9 |
| 308 | 20240613 | 133500 | 3026440480 | 2835 | 2835 | 2835 | 2835 | 50 |
| 309 | 20240613 | 133400 | 3026298730 | 2835 | 2830 | 2835 | 2830 | 1140 |
| 310 | 20240613 | 133300 | 3023072525 | 2835 | 2835 | 2835 | 2835 | 0 |
| 311 | 20240613 | 133200 | 3023072525 | 2835 | 2835 | 2835 | 2835 | 188 |
| 312 | 20240613 | 133100 | 3022539545 | 2835 | 2835 | 2835 | 2835 | 1506 |
| 313 | 20240613 | 133000 | 3018270035 | 2835 | 2835 | 2835 | 2835 | 0 |
| 314 | 20240613 | 132900 | 3018270035 | 2835 | 2835 | 2835 | 2835 | 50 |
| 315 | 20240613 | 132800 | 3018128285 | 2835 | 2835 | 2835 | 2835 | 30 |
| 316 | 20240613 | 132700 | 3018043235 | 2835 | 2835 | 2835 | 2835 | 0 |
| 317 | 20240613 | 132600 | 3018043235 | 2835 | 2830 | 2835 | 2830 | 442 |
| 318 | 20240613 | 132500 | 3016792370 | 2830 | 2830 | 2830 | 2830 | 4 |
| 319 | 20240613 | 132400 | 3016781050 | 2830 | 2830 | 2830 | 2830 | 1 |
| 320 | 20240613 | 132300 | 3016778220 | 2830 | 2830 | 2830 | 2830 | 76 |
| 321 | 20240613 | 132200 | 3016563140 | 2830 | 2830 | 2830 | 2830 | 50 |
| 322 | 20240613 | 132100 | 3016421640 | 2830 | 2830 | 2830 | 2830 | 4466 |
| 323 | 20240613 | 132000 | 3003782860 | 2840 | 2840 | 2840 | 2840 | 1 |
| 324 | 20240613 | 131900 | 3003780020 | 2835 | 2835 | 2845 | 2835 | 1536 |
| 325 | 20240613 | 131800 | 2999425450 | 2845 | 2835 | 2845 | 2835 | 2 |
| 326 | 20240613 | 131700 | 2999419770 | 2845 | 2845 | 2845 | 2845 | 0 |
| 327 | 20240613 | 131600 | 2999419770 | 2845 | 2835 | 2845 | 2835 | 1748 |
| 328 | 20240613 | 131500 | 2994464160 | 2845 | 2845 | 2845 | 2845 | 70 |
| 329 | 20240613 | 131400 | 2994265010 | 2845 | 2845 | 2845 | 2845 | 1000 |
| 330 | 20240613 | 131300 | 2991420010 | 2845 | 2835 | 2845 | 2835 | 21 |
| 331 | 20240613 | 131200 | 2991360465 | 2845 | 2845 | 2845 | 2845 | 200 |
| 332 | 20240613 | 131100 | 2990791465 | 2845 | 2845 | 2845 | 2845 | 100 |
| 333 | 20240613 | 131000 | 2990506965 | 2850 | 2850 | 2850 | 2850 | 0 |
| 334 | 20240613 | 130900 | 2990506965 | 2850 | 2840 | 2850 | 2835 | 6839 |
| 335 | 20240613 | 130800 | 2971059580 | 2840 | 2840 | 2840 | 2840 | 1215 |
| 336 | 20240613 | 130700 | 2967608980 | 2840 | 2840 | 2840 | 2840 | 12 |
| 337 | 20240613 | 130600 | 2967574900 | 2835 | 2835 | 2835 | 2835 | 923 |
| 338 | 20240613 | 130500 | 2964958195 | 2835 | 2835 | 2835 | 2835 | 0 |
| 339 | 20240613 | 130400 | 2964958195 | 2835 | 2835 | 2835 | 2835 | 101 |
| 340 | 20240613 | 130300 | 2964671860 | 2830 | 2830 | 2830 | 2830 | 89 |
| 341 | 20240613 | 130200 | 2964419990 | 2830 | 2830 | 2830 | 2830 | 290 |
| 342 | 20240613 | 130100 | 2963599290 | 2835 | 2835 | 2835 | 2835 | 0 |
| 343 | 20240613 | 130000 | 2963599290 | 2835 | 2835 | 2835 | 2835 | 120 |
| 344 | 20240613 | 125900 | 2963259090 | 2840 | 2835 | 2840 | 2835 | 1001 |
| 345 | 20240613 | 125800 | 2960421250 | 2835 | 2835 | 2835 | 2830 | 92 |
| 346 | 20240613 | 125700 | 2960160800 | 2830 | 2840 | 2840 | 2830 | 3832 |
| 347 | 20240613 | 125600 | 2949316230 | 2835 | 2840 | 2840 | 2835 | 301 |
| 348 | 20240613 | 125500 | 2948462890 | 2840 | 2840 | 2840 | 2840 | 2 |
| 349 | 20240613 | 125400 | 2948457210 | 2840 | 2835 | 2840 | 2835 | 233 |
| 350 | 20240613 | 125300 | 2947796650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 351 | 20240613 | 125200 | 2947796650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 352 | 20240613 | 125100 | 2947796650 | 2840 | 2835 | 2840 | 2835 | 291 |
| 353 | 20240613 | 125000 | 2946971210 | 2840 | 2840 | 2840 | 2835 | 3 |
| 354 | 20240613 | 124900 | 2946962695 | 2840 | 2830 | 2840 | 2830 | 4149 |
| 355 | 20240613 | 124800 | 2935203745 | 2830 | 2830 | 2830 | 2830 | 3100 |
| 356 | 20240613 | 124700 | 2926430745 | 2830 | 2830 | 2830 | 2825 | 266 |
| 357 | 20240613 | 124600 | 2925678100 | 2830 | 2830 | 2830 | 2830 | 40 |
| 358 | 20240613 | 124500 | 2925564900 | 2830 | 2825 | 2830 | 2825 | 134 |
| 359 | 20240613 | 124400 | 2925186180 | 2830 | 2830 | 2830 | 2830 | 0 |
| 360 | 20240613 | 124300 | 2925186180 | 2830 | 2830 | 2840 | 2830 | 4682 |
| 361 | 20240613 | 124200 | 2911936110 | 2840 | 2845 | 2845 | 2830 | 1766 |
| 362 | 20240613 | 124100 | 2906923250 | 2840 | 2835 | 2840 | 2835 | 3394 |
| 363 | 20240613 | 124000 | 2897285005 | 2835 | 2830 | 2840 | 2830 | 69 |
| 364 | 20240613 | 123900 | 2897089100 | 2840 | 2840 | 2840 | 2840 | 6 |
| 365 | 20240613 | 123800 | 2897072060 | 2835 | 2835 | 2845 | 2835 | 841 |
| 366 | 20240613 | 123700 | 2894686050 | 2835 | 2840 | 2840 | 2835 | 158 |
| 367 | 20240613 | 123600 | 2894238070 | 2840 | 2840 | 2840 | 2840 | 1 |
| 368 | 20240613 | 123500 | 2894235230 | 2835 | 2835 | 2835 | 2835 | 530 |
| 369 | 20240613 | 123400 | 2892732680 | 2835 | 2830 | 2835 | 2830 | 6250 |
| 370 | 20240613 | 123300 | 2875016435 | 2835 | 2835 | 2835 | 2835 | 100 |
| 371 | 20240613 | 123200 | 2874732935 | 2835 | 2830 | 2835 | 2830 | 63 |
| 372 | 20240613 | 123100 | 2874554635 | 2830 | 2835 | 2835 | 2830 | 4853 |
| 373 | 20240613 | 123000 | 2860799215 | 2840 | 2840 | 2840 | 2840 | 69 |
| 374 | 20240613 | 122900 | 2860603255 | 2845 | 2845 | 2845 | 2845 | 36 |
| 375 | 20240613 | 122800 | 2860500835 | 2845 | 2840 | 2845 | 2840 | 753 |
| 376 | 20240613 | 122700 | 2858361055 | 2840 | 2835 | 2840 | 2835 | 3 |
| 377 | 20240613 | 122600 | 2858352545 | 2840 | 2840 | 2840 | 2835 | 10 |
| 378 | 20240613 | 122500 | 2858324155 | 2835 | 2835 | 2835 | 2835 | 1083 |
| 379 | 20240613 | 122400 | 2855253850 | 2835 | 2830 | 2840 | 2830 | 609 |
| 380 | 20240613 | 122300 | 2853527735 | 2835 | 2840 | 2840 | 2835 | 2051 |
| 381 | 20240613 | 122200 | 2847703495 | 2850 | 2850 | 2850 | 2850 | 175 |
| 382 | 20240613 | 122100 | 2847204745 | 2850 | 2850 | 2850 | 2850 | 0 |
| 383 | 20240613 | 122000 | 2847204745 | 2850 | 2835 | 2850 | 2835 | 5000 |
| 384 | 20240613 | 121900 | 2832954940 | 2830 | 2835 | 2835 | 2830 | 6355 |
| 385 | 20240613 | 121800 | 2814961995 | 2835 | 2835 | 2835 | 2835 | 6 |
| 386 | 20240613 | 121700 | 2814944985 | 2840 | 2840 | 2840 | 2840 | 1305 |
| 387 | 20240613 | 121600 | 2811238785 | 2840 | 2840 | 2840 | 2840 | 920 |
| 388 | 20240613 | 121500 | 2808625985 | 2840 | 2850 | 2850 | 2840 | 4352 |
| 389 | 20240613 | 121400 | 2796248015 | 2845 | 2845 | 2845 | 2845 | 72 |
| 390 | 20240613 | 121300 | 2796043175 | 2845 | 2845 | 2845 | 2840 | 431 |
| 391 | 20240613 | 121200 | 2794817050 | 2845 | 2840 | 2845 | 2840 | 312 |
| 392 | 20240613 | 121100 | 2793930910 | 2840 | 2840 | 2840 | 2840 | 5 |
| 393 | 20240613 | 121000 | 2793916710 | 2840 | 2835 | 2840 | 2835 | 3146 |
| 394 | 20240613 | 120900 | 2784997640 | 2835 | 2830 | 2835 | 2830 | 575 |
| 395 | 20240613 | 120800 | 2783370375 | 2835 | 2835 | 2835 | 2835 | 0 |
| 396 | 20240613 | 120700 | 2783370375 | 2835 | 2835 | 2835 | 2830 | 304 |
| 397 | 20240613 | 120600 | 2782510035 | 2830 | 2830 | 2830 | 2830 | 35 |
| 398 | 20240613 | 120500 | 2782410985 | 2835 | 2820 | 2835 | 2820 | 101 |
| 399 | 20240613 | 120400 | 2782126150 | 2835 | 2835 | 2835 | 2835 | 0 |
| 400 | 20240613 | 120300 | 2782126150 | 2835 | 2825 | 2835 | 2825 | 1002 |
| 401 | 20240613 | 120200 | 2779295490 | 2835 | 2835 | 2835 | 2835 | 0 |
| 402 | 20240613 | 120100 | 2779295490 | 2835 | 2835 | 2835 | 2835 | 186 |
| 403 | 20240613 | 120000 | 2778768180 | 2835 | 2825 | 2835 | 2815 | 4603 |
| 404 | 20240613 | 115900 | 2765781695 | 2830 | 2830 | 2830 | 2830 | 2 |
| 405 | 20240613 | 115800 | 2765776035 | 2820 | 2820 | 2820 | 2820 | 0 |
| 406 | 20240613 | 115700 | 2765776035 | 2820 | 2820 | 2820 | 2820 | 0 |
| 407 | 20240613 | 115600 | 2765776035 | 2820 | 2825 | 2830 | 2820 | 4223 |
| 408 | 20240613 | 115500 | 2753854170 | 2825 | 2830 | 2830 | 2825 | 6128 |
| 409 | 20240613 | 115400 | 2736541860 | 2835 | 2835 | 2835 | 2835 | 0 |
| 410 | 20240613 | 115300 | 2736541860 | 2835 | 2835 | 2835 | 2835 | 0 |
| 411 | 20240613 | 115200 | 2736541860 | 2835 | 2830 | 2835 | 2825 | 3015 |
| 412 | 20240613 | 115100 | 2728009435 | 2830 | 2830 | 2830 | 2830 | 170 |
| 413 | 20240613 | 115000 | 2727528335 | 2830 | 2830 | 2830 | 2830 | 2625 |
| 414 | 20240613 | 114900 | 2720099585 | 2830 | 2830 | 2830 | 2830 | 206 |
| 415 | 20240613 | 114800 | 2719516605 | 2840 | 2840 | 2840 | 2840 | 12 |
| 416 | 20240613 | 114700 | 2719482525 | 2840 | 2840 | 2840 | 2840 | 724 |
| 417 | 20240613 | 114600 | 2717426365 | 2840 | 2830 | 2840 | 2830 | 1212 |
| 418 | 20240613 | 114500 | 2713988285 | 2840 | 2840 | 2840 | 2830 | 702 |
| 419 | 20240613 | 114400 | 2712001605 | 2835 | 2835 | 2835 | 2835 | 250 |
| 420 | 20240613 | 114300 | 2711292855 | 2840 | 2825 | 2840 | 2825 | 65 |
| 421 | 20240613 | 114200 | 2711109215 | 2835 | 2835 | 2835 | 2830 | 1577 |
| 422 | 20240613 | 114100 | 2706646050 | 2840 | 2840 | 2840 | 2840 | 1 |
| 423 | 20240613 | 114000 | 2706643210 | 2835 | 2835 | 2840 | 2835 | 111 |
| 424 | 20240613 | 113900 | 2706328520 | 2835 | 2835 | 2835 | 2835 | 2 |
| 425 | 20240613 | 113800 | 2706322850 | 2830 | 2830 | 2835 | 2830 | 1316 |
| 426 | 20240613 | 113700 | 2702598565 | 2835 | 2835 | 2835 | 2835 | 287 |
| 427 | 20240613 | 113600 | 2701784920 | 2835 | 2840 | 2840 | 2835 | 288 |
| 428 | 20240613 | 113500 | 2700967040 | 2850 | 2845 | 2850 | 2845 | 21 |
| 429 | 20240613 | 113400 | 2700907290 | 2850 | 2845 | 2850 | 2845 | 3 |
| 430 | 20240613 | 113300 | 2700898750 | 2850 | 2845 | 2850 | 2840 | 816 |
| 431 | 20240613 | 113200 | 2698577230 | 2850 | 2840 | 2855 | 2840 | 184 |
| 432 | 20240613 | 113100 | 2698052875 | 2855 | 2835 | 2855 | 2835 | 782 |
| 433 | 20240613 | 113000 | 2695832005 | 2840 | 2835 | 2840 | 2830 | 1052 |
| 434 | 20240613 | 112900 | 2692853075 | 2840 | 2840 | 2840 | 2840 | 0 |
| 435 | 20240613 | 112800 | 2692853075 | 2840 | 2840 | 2840 | 2840 | 8 |
| 436 | 20240613 | 112700 | 2692830355 | 2835 | 2835 | 2835 | 2835 | 800 |
| 437 | 20240613 | 112600 | 2690562355 | 2840 | 2840 | 2840 | 2840 | 0 |
| 438 | 20240613 | 112500 | 2690562355 | 2840 | 2840 | 2840 | 2830 | 2809 |
| 439 | 20240613 | 112400 | 2682611775 | 2840 | 2855 | 2855 | 2840 | 1027 |
| 440 | 20240613 | 112300 | 2679695080 | 2840 | 2840 | 2855 | 2840 | 3 |
| 441 | 20240613 | 112200 | 2679686545 | 2855 | 2845 | 2855 | 2830 | 326 |
| 442 | 20240613 | 112100 | 2678758365 | 2830 | 2845 | 2845 | 2830 | 301 |
| 443 | 20240613 | 112000 | 2677902035 | 2845 | 2845 | 2845 | 2845 | 0 |
| 444 | 20240613 | 111900 | 2677902035 | 2845 | 2830 | 2845 | 2830 | 4650 |
| 445 | 20240613 | 111800 | 2664737765 | 2830 | 2820 | 2830 | 2820 | 929 |
| 446 | 20240613 | 111700 | 2662116715 | 2825 | 2825 | 2825 | 2825 | 0 |
| 447 | 20240613 | 111600 | 2662116715 | 2825 | 2825 | 2825 | 2825 | 616 |
| 448 | 20240613 | 111500 | 2660376515 | 2830 | 2825 | 2830 | 2825 | 2981 |
| 449 | 20240613 | 111400 | 2651940785 | 2830 | 2815 | 2830 | 2815 | 4385 |
| 450 | 20240613 | 111300 | 2639586750 | 2820 | 2825 | 2830 | 2820 | 1171 |
| 451 | 20240613 | 111200 | 2636282660 | 2830 | 2835 | 2835 | 2830 | 1562 |
| 452 | 20240613 | 111100 | 2631855390 | 2835 | 2820 | 2835 | 2820 | 2910 |
| 453 | 20240613 | 111000 | 2623649115 | 2815 | 2820 | 2820 | 2815 | 162 |
| 454 | 20240613 | 110900 | 2623193035 | 2820 | 2810 | 2820 | 2810 | 1129 |
| 455 | 20240613 | 110800 | 2620015395 | 2810 | 2815 | 2815 | 2805 | 2453 |
| 456 | 20240613 | 110700 | 2613129235 | 2800 | 2805 | 2820 | 2800 | 18113 |
| 457 | 20240613 | 110600 | 2562411995 | 2800 | 2820 | 2820 | 2800 | 56709 |
| 458 | 20240613 | 110500 | 2403397320 | 2820 | 2820 | 2820 | 2820 | 1322 |
| 459 | 20240613 | 110400 | 2399669280 | 2820 | 2815 | 2820 | 2815 | 1563 |
| 460 | 20240613 | 110300 | 2395269285 | 2815 | 2820 | 2820 | 2815 | 5194 |
| 461 | 20240613 | 110200 | 2380634855 | 2820 | 2830 | 2835 | 2820 | 2163 |
| 462 | 20240613 | 110100 | 2374518700 | 2830 | 2830 | 2830 | 2830 | 1566 |
| 463 | 20240613 | 110000 | 2370086920 | 2830 | 2825 | 2830 | 2810 | 9721 |
| 464 | 20240613 | 105900 | 2342667450 | 2825 | 2835 | 2835 | 2825 | 6278 |
| 465 | 20240613 | 105800 | 2324894555 | 2840 | 2840 | 2840 | 2835 | 2540 |
| 466 | 20240613 | 105700 | 2317681815 | 2840 | 2845 | 2845 | 2840 | 1920 |
| 467 | 20240613 | 105600 | 2312229000 | 2845 | 2845 | 2845 | 2845 | 6012 |
| 468 | 20240613 | 105500 | 2295124860 | 2845 | 2835 | 2845 | 2835 | 4887 |
| 469 | 20240613 | 105400 | 2281262600 | 2835 | 2835 | 2835 | 2835 | 910 |
| 470 | 20240613 | 105300 | 2278682750 | 2825 | 2840 | 2840 | 2825 | 11145 |
| 471 | 20240613 | 105200 | 2247126560 | 2845 | 2840 | 2845 | 2840 | 9036 |
| 472 | 20240613 | 105100 | 2221464310 | 2835 | 2845 | 2845 | 2835 | 2115 |
| 473 | 20240613 | 105000 | 2215457725 | 2845 | 2845 | 2845 | 2845 | 1 |
| 474 | 20240613 | 104900 | 2215454880 | 2845 | 2845 | 2845 | 2845 | 1060 |
| 475 | 20240613 | 104800 | 2212439180 | 2840 | 2840 | 2840 | 2840 | 610 |
| 476 | 20240613 | 104700 | 2210706780 | 2845 | 2845 | 2850 | 2840 | 4405 |
| 477 | 20240613 | 104600 | 2198174600 | 2845 | 2855 | 2855 | 2845 | 6697 |
| 478 | 20240613 | 104500 | 2179121575 | 2845 | 2855 | 2855 | 2845 | 10730 |
| 479 | 20240613 | 104400 | 2148591125 | 2845 | 2855 | 2860 | 2845 | 6531 |
| 480 | 20240613 | 104300 | 2129978585 | 2855 | 2860 | 2860 | 2855 | 2609 |
| 481 | 20240613 | 104200 | 2122524890 | 2860 | 2855 | 2865 | 2855 | 153 |
| 482 | 20240613 | 104100 | 2122088055 | 2855 | 2865 | 2865 | 2855 | 8561 |
| 483 | 20240613 | 104000 | 2097570575 | 2870 | 2870 | 2870 | 2865 | 1053 |
| 484 | 20240613 | 103900 | 2094551010 | 2865 | 2870 | 2870 | 2865 | 5159 |
| 485 | 20240613 | 103800 | 2079770415 | 2870 | 2875 | 2875 | 2865 | 1617 |
| 486 | 20240613 | 103700 | 2075132670 | 2875 | 2870 | 2875 | 2865 | 2733 |
| 487 | 20240613 | 103600 | 2067283065 | 2870 | 2870 | 2870 | 2865 | 2587 |
| 488 | 20240613 | 103500 | 2059863585 | 2865 | 2870 | 2870 | 2865 | 538 |
| 489 | 20240613 | 103400 | 2058320195 | 2865 | 2870 | 2870 | 2865 | 1257 |
| 490 | 20240613 | 103300 | 2054712920 | 2870 | 2875 | 2875 | 2865 | 2358 |
| 491 | 20240613 | 103200 | 2047942365 | 2875 | 2865 | 2875 | 2865 | 4908 |
| 492 | 20240613 | 103100 | 2033861850 | 2870 | 2865 | 2870 | 2865 | 2965 |
| 493 | 20240613 | 103000 | 2025362745 | 2870 | 2875 | 2875 | 2870 | 909 |
| 494 | 20240613 | 102900 | 2022753885 | 2870 | 2865 | 2875 | 2860 | 2882 |
| 495 | 20240613 | 102800 | 2014487300 | 2855 | 2855 | 2855 | 2855 | 935 |
| 496 | 20240613 | 102700 | 2011817875 | 2850 | 2865 | 2865 | 2850 | 3320 |
| 497 | 20240613 | 102600 | 2002323570 | 2865 | 2850 | 2865 | 2850 | 2972 |
| 498 | 20240613 | 102500 | 1993835565 | 2850 | 2850 | 2850 | 2850 | 1825 |
| 499 | 20240613 | 102400 | 1988634315 | 2855 | 2850 | 2855 | 2850 | 1109 |
| 500 | 20240613 | 102300 | 1985472755 | 2845 | 2850 | 2850 | 2845 | 182 |
| 501 | 20240613 | 102200 | 1984954950 | 2850 | 2850 | 2855 | 2850 | 1217 |
| 502 | 20240613 | 102100 | 1981483515 | 2850 | 2850 | 2850 | 2850 | 994 |
| 503 | 20240613 | 102000 | 1978650615 | 2855 | 2855 | 2855 | 2850 | 1451 |
| 504 | 20240613 | 101900 | 1974511260 | 2855 | 2855 | 2855 | 2855 | 20 |
| 505 | 20240613 | 101800 | 1974454160 | 2855 | 2855 | 2855 | 2855 | 704 |
| 506 | 20240613 | 101700 | 1972444240 | 2850 | 2850 | 2850 | 2850 | 1002 |
| 507 | 20240613 | 101600 | 1969588540 | 2855 | 2855 | 2855 | 2855 | 80 |
| 508 | 20240613 | 101500 | 1969360140 | 2850 | 2855 | 2855 | 2850 | 1918 |
| 509 | 20240613 | 101400 | 1963888830 | 2855 | 2860 | 2860 | 2855 | 3020 |
| 510 | 20240613 | 101300 | 1955251680 | 2860 | 2860 | 2865 | 2860 | 2125 |
| 511 | 20240613 | 101200 | 1949173980 | 2850 | 2855 | 2855 | 2850 | 1217 |
| 512 | 20240613 | 101100 | 1945704445 | 2860 | 2860 | 2860 | 2860 | 106 |
| 513 | 20240613 | 101000 | 1945401285 | 2860 | 2860 | 2860 | 2860 | 607 |
| 514 | 20240613 | 100900 | 1943665265 | 2860 | 2845 | 2860 | 2845 | 3936 |
| 515 | 20240613 | 100800 | 1932430095 | 2850 | 2850 | 2850 | 2850 | 762 |
| 516 | 20240613 | 100700 | 1930258395 | 2850 | 2850 | 2850 | 2850 | 163 |
| 517 | 20240613 | 100600 | 1929793845 | 2845 | 2835 | 2850 | 2835 | 2306 |
| 518 | 20240613 | 100500 | 1923232995 | 2845 | 2845 | 2845 | 2835 | 384 |
| 519 | 20240613 | 100400 | 1922142970 | 2845 | 2845 | 2850 | 2845 | 1630 |
| 520 | 20240613 | 100300 | 1917505615 | 2845 | 2830 | 2845 | 2830 | 2913 |
| 521 | 20240613 | 100200 | 1909247395 | 2830 | 2830 | 2830 | 2820 | 1813 |
| 522 | 20240613 | 100100 | 1904124725 | 2820 | 2830 | 2830 | 2820 | 3976 |
| 523 | 20240613 | 100000 | 1892890825 | 2825 | 2830 | 2830 | 2825 | 1059 |
| 524 | 20240613 | 095900 | 1889898885 | 2830 | 2835 | 2835 | 2830 | 1317 |
| 525 | 20240613 | 095800 | 1886169010 | 2840 | 2840 | 2840 | 2840 | 74 |
| 526 | 20240613 | 095700 | 1885958850 | 2840 | 2840 | 2840 | 2840 | 1 |
| 527 | 20240613 | 095600 | 1885956010 | 2840 | 2825 | 2840 | 2825 | 1932 |
| 528 | 20240613 | 095500 | 1880472835 | 2835 | 2835 | 2835 | 2835 | 1006 |
| 529 | 20240613 | 095400 | 1877620825 | 2835 | 2835 | 2835 | 2835 | 514 |
| 530 | 20240613 | 095300 | 1876163635 | 2835 | 2835 | 2840 | 2815 | 6969 |
| 531 | 20240613 | 095200 | 1856478240 | 2830 | 2830 | 2830 | 2830 | 1273 |
| 532 | 20240613 | 095100 | 1852875650 | 2830 | 2825 | 2830 | 2825 | 498 |
| 533 | 20240613 | 095000 | 1851468170 | 2825 | 2825 | 2830 | 2825 | 1550 |
| 534 | 20240613 | 094900 | 1847089170 | 2830 | 2825 | 2830 | 2820 | 1047 |
| 535 | 20240613 | 094800 | 1844132530 | 2825 | 2830 | 2830 | 2825 | 1560 |
| 536 | 20240613 | 094700 | 1839724290 | 2830 | 2830 | 2845 | 2830 | 806 |
| 537 | 20240613 | 094600 | 1837442285 | 2830 | 2825 | 2830 | 2825 | 5174 |
| 538 | 20240613 | 094500 | 1822824375 | 2825 | 2820 | 2840 | 2820 | 4993 |
| 539 | 20240613 | 094400 | 1808728065 | 2820 | 2835 | 2840 | 2815 | 8719 |
| 540 | 20240613 | 094300 | 1784112255 | 2850 | 2840 | 2850 | 2835 | 3449 |
| 541 | 20240613 | 094200 | 1774329820 | 2845 | 2850 | 2850 | 2845 | 7825 |
| 542 | 20240613 | 094100 | 1752067100 | 2850 | 2850 | 2855 | 2850 | 1288 |
| 543 | 20240613 | 094000 | 1748391250 | 2845 | 2845 | 2845 | 2840 | 2896 |
| 544 | 20240613 | 093900 | 1740165195 | 2850 | 2850 | 2850 | 2840 | 2746 |
| 545 | 20240613 | 093800 | 1732357620 | 2855 | 2850 | 2855 | 2850 | 5508 |
| 546 | 20240613 | 093700 | 1716642145 | 2845 | 2840 | 2845 | 2840 | 3088 |
| 547 | 20240613 | 093600 | 1707866785 | 2840 | 2825 | 2845 | 2825 | 780 |
| 548 | 20240613 | 093500 | 1705655865 | 2845 | 2820 | 2845 | 2820 | 13722 |
| 549 | 20240613 | 093400 | 1666891075 | 2825 | 2820 | 2830 | 2820 | 348 |
| 550 | 20240613 | 093300 | 1665907950 | 2825 | 2825 | 2825 | 2810 | 267 |
| 551 | 20240613 | 093200 | 1665155175 | 2830 | 2810 | 2830 | 2805 | 9150 |
| 552 | 20240613 | 093100 | 1639326140 | 2805 | 2810 | 2810 | 2805 | 3724 |
| 553 | 20240613 | 093000 | 1628868370 | 2810 | 2815 | 2820 | 2810 | 1043 |
| 554 | 20240613 | 092900 | 1625934735 | 2815 | 2810 | 2815 | 2810 | 2234 |
| 555 | 20240613 | 092800 | 1619652285 | 2805 | 2800 | 2810 | 2800 | 1124 |
| 556 | 20240613 | 092700 | 1616504365 | 2810 | 2810 | 2810 | 2790 | 4738 |
| 557 | 20240613 | 092600 | 1603195540 | 2810 | 2810 | 2810 | 2795 | 5102 |
| 558 | 20240613 | 092500 | 1588912500 | 2795 | 2805 | 2810 | 2775 | 22656 |
| 559 | 20240613 | 092400 | 1525663315 | 2810 | 2820 | 2820 | 2805 | 3434 |
| 560 | 20240613 | 092300 | 1515993480 | 2825 | 2825 | 2830 | 2815 | 2799 |
| 561 | 20240613 | 092200 | 1508100590 | 2825 | 2800 | 2825 | 2800 | 3992 |
| 562 | 20240613 | 092100 | 1496863460 | 2800 | 2825 | 2825 | 2800 | 11034 |
| 563 | 20240613 | 092000 | 1465875265 | 2820 | 2795 | 2820 | 2785 | 19403 |
| 564 | 20240613 | 091900 | 1411606365 | 2810 | 2840 | 2840 | 2795 | 43333 |
| 565 | 20240613 | 091800 | 1289976765 | 2845 | 2855 | 2855 | 2835 | 20491 |
| 566 | 20240613 | 091700 | 1231762835 | 2860 | 2855 | 2865 | 2850 | 3121 |
| 567 | 20240613 | 091600 | 1222853845 | 2855 | 2880 | 2880 | 2855 | 21113 |
| 568 | 20240613 | 091500 | 1162425230 | 2880 | 2875 | 2880 | 2870 | 10003 |
| 569 | 20240613 | 091400 | 1133680005 | 2870 | 2875 | 2875 | 2870 | 1371 |
| 570 | 20240613 | 091300 | 1129742640 | 2870 | 2875 | 2875 | 2870 | 6133 |
| 571 | 20240613 | 091200 | 1112138615 | 2870 | 2870 | 2875 | 2865 | 2269 |
| 572 | 20240613 | 091100 | 1105629785 | 2875 | 2860 | 2880 | 2860 | 8117 |
| 573 | 20240613 | 091000 | 1082406260 | 2865 | 2875 | 2880 | 2860 | 24993 |
| 574 | 20240613 | 090900 | 1010648745 | 2875 | 2870 | 2875 | 2870 | 790 |
| 575 | 20240613 | 090800 | 1008377520 | 2870 | 2895 | 2900 | 2860 | 31799 |
| 576 | 20240613 | 090700 | 917061225 | 2890 | 2880 | 2895 | 2880 | 6784 |
| 577 | 20240613 | 090600 | 897467140 | 2880 | 2855 | 2880 | 2855 | 11852 |
| 578 | 20240613 | 090500 | 863517020 | 2855 | 2880 | 2895 | 2840 | 56783 |
| 579 | 20240613 | 090400 | 700555480 | 2880 | 2895 | 2900 | 2875 | 45393 |
| 580 | 20240613 | 090300 | 569582250 | 2905 | 2900 | 2910 | 2890 | 33616 |
| 581 | 20240613 | 090200 | 472082745 | 2905 | 2935 | 2945 | 2885 | 49804 |
| 582 | 20240613 | 090100 | 327089025 | 2930 | 2965 | 2970 | 2930 | 41797 |
| 583 | 20240613 | 090000 | 203979465 | 2970 | 2980 | 2980 | 2925 | 68796 |