28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 184100 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 5727 |
| 3 | 20240619 | 184000 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 4 | 20240619 | 183900 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 5 | 20240619 | 183800 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 6 | 20240619 | 183700 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 7 | 20240619 | 183600 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 8 | 20240619 | 183500 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 9 | 20240619 | 183400 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 10 | 20240619 | 183300 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 11 | 20240619 | 183200 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 12 | 20240619 | 183100 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 13 | 20240619 | 183000 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 14 | 20240619 | 182900 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 15 | 20240619 | 182800 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 16 | 20240619 | 182700 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 17 | 20240619 | 182600 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 18 | 20240619 | 182500 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 19 | 20240619 | 182400 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 20 | 20240619 | 182300 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 21 | 20240619 | 182200 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 22 | 20240619 | 182100 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 23 | 20240619 | 182000 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 24 | 20240619 | 181900 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 25 | 20240619 | 181800 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 26 | 20240619 | 181700 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 27 | 20240619 | 181600 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 28 | 20240619 | 181500 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 29 | 20240619 | 181400 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 30 | 20240619 | 181300 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 31 | 20240619 | 181200 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 32 | 20240619 | 181100 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 5727 |
| 33 | 20240619 | 181000 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 34 | 20240619 | 180900 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 35 | 20240619 | 180800 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 36 | 20240619 | 180700 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 37 | 20240619 | 180600 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 38 | 20240619 | 180500 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 39 | 20240619 | 180400 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 40 | 20240619 | 180300 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 41 | 20240619 | 180200 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 42 | 20240619 | 180100 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 43 | 20240619 | 180000 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 44 | 20240619 | 175900 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 45 | 20240619 | 175800 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 46 | 20240619 | 175700 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 47 | 20240619 | 175600 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 48 | 20240619 | 175500 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 49 | 20240619 | 175400 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 50 | 20240619 | 175300 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 51 | 20240619 | 175200 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 52 | 20240619 | 175100 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 53 | 20240619 | 175000 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 54 | 20240619 | 174900 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 55 | 20240619 | 174800 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 56 | 20240619 | 174700 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 57 | 20240619 | 174600 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 58 | 20240619 | 174500 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 59 | 20240619 | 174400 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 60 | 20240619 | 174300 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 61 | 20240619 | 174200 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 62 | 20240619 | 174100 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 5727 |
| 63 | 20240619 | 174000 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 64 | 20240619 | 173900 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 65 | 20240619 | 173800 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 66 | 20240619 | 173700 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 67 | 20240619 | 173600 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 68 | 20240619 | 173500 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 69 | 20240619 | 173400 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 70 | 20240619 | 173300 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 71 | 20240619 | 173200 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 72 | 20240619 | 173100 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 73 | 20240619 | 173000 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 74 | 20240619 | 172900 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 75 | 20240619 | 172800 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 76 | 20240619 | 172700 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 77 | 20240619 | 172600 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 78 | 20240619 | 172500 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 79 | 20240619 | 172400 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 80 | 20240619 | 172300 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 81 | 20240619 | 172200 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 82 | 20240619 | 172100 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 83 | 20240619 | 172000 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 84 | 20240619 | 171900 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 85 | 20240619 | 171800 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 86 | 20240619 | 171700 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 87 | 20240619 | 171600 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 88 | 20240619 | 171500 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 89 | 20240619 | 171400 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 90 | 20240619 | 171300 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 91 | 20240619 | 171200 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 92 | 20240619 | 171100 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 5727 |
| 93 | 20240619 | 171000 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 94 | 20240619 | 170900 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 95 | 20240619 | 170800 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 96 | 20240619 | 170700 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 97 | 20240619 | 170600 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 98 | 20240619 | 170500 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 99 | 20240619 | 170400 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 100 | 20240619 | 170300 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 101 | 20240619 | 170200 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 102 | 20240619 | 170100 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 103 | 20240619 | 170000 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 104 | 20240619 | 165900 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 105 | 20240619 | 165800 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 106 | 20240619 | 165700 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 107 | 20240619 | 165600 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 108 | 20240619 | 165500 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 109 | 20240619 | 165400 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 110 | 20240619 | 165300 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 111 | 20240619 | 165200 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 112 | 20240619 | 165100 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 113 | 20240619 | 165000 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 114 | 20240619 | 164900 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 115 | 20240619 | 164800 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 116 | 20240619 | 164700 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 117 | 20240619 | 164600 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 118 | 20240619 | 164500 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 119 | 20240619 | 164400 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 120 | 20240619 | 164300 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 121 | 20240619 | 164200 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 122 | 20240619 | 164100 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 5727 |
| 123 | 20240619 | 164000 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 124 | 20240619 | 163900 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 125 | 20240619 | 163800 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 126 | 20240619 | 163700 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 127 | 20240619 | 163600 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 128 | 20240619 | 163500 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 129 | 20240619 | 163400 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 130 | 20240619 | 163300 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 131 | 20240619 | 163200 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 132 | 20240619 | 163100 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 133 | 20240619 | 163000 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 134 | 20240619 | 162900 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 135 | 20240619 | 162800 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 136 | 20240619 | 162700 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 137 | 20240619 | 162600 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 138 | 20240619 | 162500 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 139 | 20240619 | 162400 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 140 | 20240619 | 162300 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 141 | 20240619 | 162200 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 142 | 20240619 | 162100 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 143 | 20240619 | 162000 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 144 | 20240619 | 161900 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 145 | 20240619 | 161800 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 146 | 20240619 | 161700 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 147 | 20240619 | 161600 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 148 | 20240619 | 161500 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 149 | 20240619 | 161400 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 150 | 20240619 | 161300 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 151 | 20240619 | 161200 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 152 | 20240619 | 161100 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 5727 |
| 153 | 20240619 | 161000 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 154 | 20240619 | 160900 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 155 | 20240619 | 160800 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 156 | 20240619 | 160700 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 157 | 20240619 | 160600 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 158 | 20240619 | 160500 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 159 | 20240619 | 160400 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 160 | 20240619 | 160300 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 161 | 20240619 | 160200 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 162 | 20240619 | 160100 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 163 | 20240619 | 160000 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 164 | 20240619 | 155900 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 165 | 20240619 | 155800 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 166 | 20240619 | 155700 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 167 | 20240619 | 155600 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 168 | 20240619 | 155500 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 169 | 20240619 | 155400 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 170 | 20240619 | 155300 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 171 | 20240619 | 155200 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 172 | 20240619 | 155100 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 173 | 20240619 | 155000 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 174 | 20240619 | 154900 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 175 | 20240619 | 154800 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 176 | 20240619 | 154700 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 177 | 20240619 | 154600 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 178 | 20240619 | 154500 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 179 | 20240619 | 154400 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 180 | 20240619 | 154300 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 181 | 20240619 | 154200 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 182 | 20240619 | 154100 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 5727 |
| 183 | 20240619 | 154000 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 184 | 20240619 | 153900 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 185 | 20240619 | 153800 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 186 | 20240619 | 153700 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 187 | 20240619 | 153600 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 188 | 20240619 | 153500 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 189 | 20240619 | 153400 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 190 | 20240619 | 153300 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 191 | 20240619 | 153200 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 192 | 20240619 | 153100 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 193 | 20240619 | 153000 | 1256140975 | 2720 | 2720 | 2720 | 2720 | 5727 |
| 194 | 20240619 | 152900 | 1240563535 | 2730 | 2730 | 2730 | 2730 | 0 |
| 195 | 20240619 | 152800 | 1240563535 | 2730 | 2730 | 2730 | 2730 | 0 |
| 196 | 20240619 | 152700 | 1240563535 | 2730 | 2730 | 2730 | 2730 | 0 |
| 197 | 20240619 | 152600 | 1240563535 | 2730 | 2730 | 2730 | 2730 | 0 |
| 198 | 20240619 | 152500 | 1240563535 | 2730 | 2730 | 2730 | 2730 | 0 |
| 199 | 20240619 | 152400 | 1240563535 | 2730 | 2730 | 2730 | 2730 | 0 |
| 200 | 20240619 | 152300 | 1240563535 | 2730 | 2730 | 2730 | 2730 | 0 |
| 201 | 20240619 | 152200 | 1240563535 | 2730 | 2730 | 2730 | 2730 | 0 |
| 202 | 20240619 | 152100 | 1240563535 | 2730 | 2730 | 2730 | 2730 | 0 |
| 203 | 20240619 | 152000 | 1240563535 | 2730 | 2730 | 2730 | 2730 | 0 |
| 204 | 20240619 | 151900 | 1240563535 | 2730 | 2720 | 2730 | 2720 | 2990 |
| 205 | 20240619 | 151800 | 1232412185 | 2720 | 2715 | 2720 | 2715 | 1784 |
| 206 | 20240619 | 151700 | 1227568620 | 2715 | 2710 | 2715 | 2710 | 512 |
| 207 | 20240619 | 151600 | 1226180065 | 2715 | 2715 | 2715 | 2710 | 926 |
| 208 | 20240619 | 151500 | 1223666475 | 2715 | 2720 | 2720 | 2710 | 1327 |
| 209 | 20240619 | 151400 | 1220069430 | 2720 | 2720 | 2725 | 2720 | 1680 |
| 210 | 20240619 | 151300 | 1215499825 | 2725 | 2720 | 2725 | 2720 | 68 |
| 211 | 20240619 | 151200 | 1215314575 | 2725 | 2725 | 2730 | 2725 | 923 |
| 212 | 20240619 | 151100 | 1212796875 | 2720 | 2720 | 2720 | 2715 | 530 |
| 213 | 20240619 | 151000 | 1211355775 | 2720 | 2725 | 2725 | 2720 | 680 |
| 214 | 20240619 | 150900 | 1209506165 | 2730 | 2730 | 2730 | 2720 | 888 |
| 215 | 20240619 | 150800 | 1207081995 | 2730 | 2730 | 2730 | 2720 | 304 |
| 216 | 20240619 | 150700 | 1206252105 | 2730 | 2730 | 2730 | 2720 | 133 |
| 217 | 20240619 | 150600 | 1205889745 | 2730 | 2725 | 2730 | 2720 | 2316 |
| 218 | 20240619 | 150500 | 1199578160 | 2730 | 2730 | 2730 | 2725 | 309 |
| 219 | 20240619 | 150400 | 1198736090 | 2730 | 2725 | 2730 | 2725 | 1365 |
| 220 | 20240619 | 150300 | 1195015845 | 2725 | 2710 | 2725 | 2710 | 821 |
| 221 | 20240619 | 150200 | 1192782955 | 2720 | 2710 | 2720 | 2710 | 760 |
| 222 | 20240619 | 150100 | 1190723345 | 2720 | 2720 | 2720 | 2720 | 1525 |
| 223 | 20240619 | 150000 | 1186575345 | 2720 | 2715 | 2720 | 2715 | 4020 |
| 224 | 20240619 | 145900 | 1175654520 | 2715 | 2710 | 2715 | 2710 | 1273 |
| 225 | 20240619 | 145800 | 1172203675 | 2715 | 2715 | 2715 | 2715 | 35 |
| 226 | 20240619 | 145700 | 1172108650 | 2715 | 2715 | 2715 | 2715 | 500 |
| 227 | 20240619 | 145600 | 1170751150 | 2720 | 2715 | 2720 | 2715 | 1468 |
| 228 | 20240619 | 145500 | 1166765425 | 2720 | 2715 | 2720 | 2715 | 481 |
| 229 | 20240619 | 145400 | 1165459075 | 2705 | 2715 | 2715 | 2705 | 501 |
| 230 | 20240619 | 145300 | 1164099060 | 2715 | 2705 | 2720 | 2705 | 275 |
| 231 | 20240619 | 145200 | 1163354590 | 2710 | 2720 | 2720 | 2710 | 1022 |
| 232 | 20240619 | 145100 | 1160581440 | 2720 | 2715 | 2720 | 2715 | 1913 |
| 233 | 20240619 | 145000 | 1155382635 | 2715 | 2700 | 2715 | 2700 | 1495 |
| 234 | 20240619 | 144900 | 1151341900 | 2700 | 2700 | 2700 | 2695 | 201 |
| 235 | 20240619 | 144800 | 1150799650 | 2700 | 2700 | 2700 | 2700 | 570 |
| 236 | 20240619 | 144700 | 1149260650 | 2700 | 2700 | 2700 | 2700 | 5 |
| 237 | 20240619 | 144600 | 1149247150 | 2700 | 2700 | 2700 | 2700 | 1011 |
| 238 | 20240619 | 144500 | 1146517450 | 2695 | 2695 | 2695 | 2695 | 1544 |
| 239 | 20240619 | 144400 | 1142356370 | 2695 | 2690 | 2695 | 2690 | 1069 |
| 240 | 20240619 | 144300 | 1139475460 | 2695 | 2695 | 2695 | 2695 | 3 |
| 241 | 20240619 | 144200 | 1139467375 | 2695 | 2690 | 2695 | 2690 | 455 |
| 242 | 20240619 | 144100 | 1138242150 | 2695 | 2695 | 2695 | 2695 | 0 |
| 243 | 20240619 | 144000 | 1138242150 | 2695 | 2695 | 2695 | 2695 | 101 |
| 244 | 20240619 | 143900 | 1137969955 | 2695 | 2695 | 2695 | 2690 | 1789 |
| 245 | 20240619 | 143800 | 1133153650 | 2695 | 2695 | 2695 | 2695 | 0 |
| 246 | 20240619 | 143700 | 1133153650 | 2695 | 2690 | 2695 | 2690 | 36 |
| 247 | 20240619 | 143600 | 1133056800 | 2695 | 2695 | 2695 | 2695 | 55 |
| 248 | 20240619 | 143500 | 1132908575 | 2690 | 2690 | 2695 | 2690 | 687 |
| 249 | 20240619 | 143400 | 1131060420 | 2690 | 2690 | 2690 | 2690 | 300 |
| 250 | 20240619 | 143300 | 1130253420 | 2690 | 2680 | 2690 | 2675 | 453 |
| 251 | 20240619 | 143200 | 1129038280 | 2690 | 2690 | 2690 | 2690 | 222 |
| 252 | 20240619 | 143100 | 1128441100 | 2690 | 2690 | 2690 | 2680 | 285 |
| 253 | 20240619 | 143000 | 1127674950 | 2690 | 2690 | 2690 | 2690 | 475 |
| 254 | 20240619 | 142900 | 1126397200 | 2690 | 2685 | 2690 | 2675 | 127 |
| 255 | 20240619 | 142800 | 1126056800 | 2690 | 2690 | 2690 | 2680 | 660 |
| 256 | 20240619 | 142700 | 1124283400 | 2685 | 2685 | 2685 | 2685 | 381 |
| 257 | 20240619 | 142600 | 1123260415 | 2685 | 2675 | 2685 | 2675 | 2089 |
| 258 | 20240619 | 142500 | 1117662065 | 2675 | 2665 | 2675 | 2665 | 134 |
| 259 | 20240619 | 142400 | 1117304615 | 2665 | 2665 | 2675 | 2665 | 211 |
| 260 | 20240619 | 142300 | 1116742190 | 2675 | 2675 | 2675 | 2660 | 1389 |
| 261 | 20240619 | 142200 | 1113040965 | 2675 | 2675 | 2675 | 2675 | 22 |
| 262 | 20240619 | 142100 | 1112982115 | 2660 | 2670 | 2675 | 2660 | 311 |
| 263 | 20240619 | 142000 | 1112152665 | 2675 | 2675 | 2675 | 2660 | 172 |
| 264 | 20240619 | 141900 | 1111694065 | 2660 | 2660 | 2660 | 2660 | 100 |
| 265 | 20240619 | 141800 | 1111428065 | 2675 | 2660 | 2675 | 2660 | 3049 |
| 266 | 20240619 | 141700 | 1103316735 | 2680 | 2675 | 2680 | 2660 | 299 |
| 267 | 20240619 | 141600 | 1102518575 | 2685 | 2685 | 2685 | 2685 | 0 |
| 268 | 20240619 | 141500 | 1102518575 | 2685 | 2685 | 2685 | 2685 | 1000 |
| 269 | 20240619 | 141400 | 1099833575 | 2685 | 2685 | 2685 | 2685 | 1 |
| 270 | 20240619 | 141300 | 1099830890 | 2685 | 2675 | 2685 | 2675 | 104 |
| 271 | 20240619 | 141200 | 1099552665 | 2675 | 2675 | 2675 | 2675 | 100 |
| 272 | 20240619 | 141100 | 1099285165 | 2680 | 2685 | 2685 | 2680 | 80 |
| 273 | 20240619 | 141000 | 1099070505 | 2685 | 2660 | 2685 | 2660 | 23652 |
| 274 | 20240619 | 140900 | 1035918680 | 2655 | 2655 | 2660 | 2655 | 1306 |
| 275 | 20240619 | 140800 | 1032451245 | 2655 | 2650 | 2655 | 2650 | 220 |
| 276 | 20240619 | 140700 | 1031868215 | 2650 | 2645 | 2650 | 2645 | 2505 |
| 277 | 20240619 | 140600 | 1025242210 | 2645 | 2645 | 2645 | 2645 | 1600 |
| 278 | 20240619 | 140500 | 1021010210 | 2645 | 2645 | 2645 | 2645 | 200 |
| 279 | 20240619 | 140400 | 1020481210 | 2645 | 2640 | 2645 | 2635 | 11567 |
| 280 | 20240619 | 140300 | 990000825 | 2635 | 2645 | 2645 | 2635 | 501 |
| 281 | 20240619 | 140200 | 988680655 | 2640 | 2645 | 2645 | 2640 | 1001 |
| 282 | 20240619 | 140100 | 986038010 | 2645 | 2635 | 2645 | 2635 | 1016 |
| 283 | 20240619 | 140000 | 983350840 | 2635 | 2645 | 2645 | 2635 | 261 |
| 284 | 20240619 | 135900 | 982660850 | 2635 | 2640 | 2645 | 2635 | 3193 |
| 285 | 20240619 | 135800 | 974231195 | 2640 | 2645 | 2650 | 2640 | 309 |
| 286 | 20240619 | 135700 | 973414105 | 2645 | 2650 | 2655 | 2645 | 2012 |
| 287 | 20240619 | 135600 | 968081800 | 2650 | 2655 | 2655 | 2650 | 407 |
| 288 | 20240619 | 135500 | 967002225 | 2650 | 2650 | 2650 | 2650 | 1622 |
| 289 | 20240619 | 135400 | 962703925 | 2640 | 2640 | 2640 | 2640 | 80 |
| 290 | 20240619 | 135300 | 962492725 | 2650 | 2650 | 2650 | 2650 | 0 |
| 291 | 20240619 | 135200 | 962492725 | 2650 | 2640 | 2650 | 2640 | 1465 |
| 292 | 20240619 | 135100 | 958623575 | 2650 | 2650 | 2650 | 2650 | 0 |
| 293 | 20240619 | 135000 | 958623575 | 2650 | 2650 | 2650 | 2650 | 100 |
| 294 | 20240619 | 134900 | 958358575 | 2650 | 2640 | 2650 | 2640 | 1712 |
| 295 | 20240619 | 134800 | 953838865 | 2650 | 2650 | 2650 | 2650 | 150 |
| 296 | 20240619 | 134700 | 953441365 | 2650 | 2650 | 2650 | 2650 | 0 |
| 297 | 20240619 | 134600 | 953441365 | 2650 | 2640 | 2650 | 2635 | 403 |
| 298 | 20240619 | 134500 | 952377815 | 2650 | 2650 | 2650 | 2650 | 0 |
| 299 | 20240619 | 134400 | 952377815 | 2650 | 2635 | 2650 | 2635 | 201 |
| 300 | 20240619 | 134300 | 951846665 | 2650 | 2650 | 2650 | 2640 | 5235 |
| 301 | 20240619 | 134200 | 938026235 | 2650 | 2655 | 2655 | 2640 | 60 |
| 302 | 20240619 | 134100 | 937867590 | 2655 | 2645 | 2655 | 2645 | 408 |
| 303 | 20240619 | 134000 | 936787880 | 2650 | 2650 | 2655 | 2645 | 744 |
| 304 | 20240619 | 133900 | 934816010 | 2655 | 2655 | 2655 | 2650 | 461 |
| 305 | 20240619 | 133800 | 933593755 | 2650 | 2655 | 2655 | 2650 | 24 |
| 306 | 20240619 | 133700 | 933530055 | 2655 | 2655 | 2655 | 2650 | 478 |
| 307 | 20240619 | 133600 | 932260980 | 2655 | 2650 | 2655 | 2650 | 2743 |
| 308 | 20240619 | 133500 | 924992025 | 2650 | 2645 | 2650 | 2645 | 72 |
| 309 | 20240619 | 133400 | 924801570 | 2640 | 2640 | 2640 | 2640 | 1358 |
| 310 | 20240619 | 133300 | 921216450 | 2640 | 2640 | 2640 | 2640 | 100 |
| 311 | 20240619 | 133200 | 920952450 | 2635 | 2635 | 2635 | 2635 | 1 |
| 312 | 20240619 | 133100 | 920949815 | 2640 | 2640 | 2640 | 2640 | 100 |
| 313 | 20240619 | 133000 | 920685815 | 2640 | 2635 | 2640 | 2635 | 128 |
| 314 | 20240619 | 132900 | 920348025 | 2640 | 2645 | 2645 | 2635 | 696 |
| 315 | 20240619 | 132800 | 918509665 | 2645 | 2640 | 2645 | 2640 | 504 |
| 316 | 20240619 | 132700 | 917179085 | 2645 | 2635 | 2645 | 2635 | 1146 |
| 317 | 20240619 | 132600 | 914158650 | 2630 | 2635 | 2635 | 2630 | 1098 |
| 318 | 20240619 | 132500 | 911265440 | 2640 | 2640 | 2640 | 2640 | 2 |
| 319 | 20240619 | 132400 | 911260160 | 2645 | 2635 | 2645 | 2630 | 3056 |
| 320 | 20240619 | 132300 | 903206935 | 2635 | 2640 | 2640 | 2635 | 2300 |
| 321 | 20240619 | 132200 | 897142270 | 2640 | 2640 | 2640 | 2640 | 0 |
| 322 | 20240619 | 132100 | 897142270 | 2640 | 2640 | 2650 | 2640 | 263 |
| 323 | 20240619 | 132000 | 896447905 | 2640 | 2645 | 2650 | 2640 | 209 |
| 324 | 20240619 | 131900 | 895895090 | 2645 | 2650 | 2650 | 2645 | 161 |
| 325 | 20240619 | 131800 | 895469090 | 2640 | 2640 | 2650 | 2640 | 251 |
| 326 | 20240619 | 131700 | 894806440 | 2640 | 2640 | 2640 | 2640 | 19 |
| 327 | 20240619 | 131600 | 894756280 | 2650 | 2640 | 2650 | 2640 | 2055 |
| 328 | 20240619 | 131500 | 889330700 | 2645 | 2645 | 2645 | 2645 | 1001 |
| 329 | 20240619 | 131400 | 886683055 | 2645 | 2645 | 2645 | 2645 | 118 |
| 330 | 20240619 | 131300 | 886370945 | 2640 | 2640 | 2640 | 2640 | 2 |
| 331 | 20240619 | 131200 | 886365665 | 2645 | 2645 | 2655 | 2645 | 361 |
| 332 | 20240619 | 131100 | 885410740 | 2655 | 2655 | 2655 | 2655 | 400 |
| 333 | 20240619 | 131000 | 884348740 | 2655 | 2645 | 2655 | 2640 | 819 |
| 334 | 20240619 | 130900 | 882182975 | 2640 | 2640 | 2645 | 2640 | 235 |
| 335 | 20240619 | 130800 | 881561925 | 2645 | 2640 | 2645 | 2640 | 8 |
| 336 | 20240619 | 130700 | 881540795 | 2645 | 2650 | 2650 | 2645 | 154 |
| 337 | 20240619 | 130600 | 881133445 | 2655 | 2655 | 2655 | 2655 | 20 |
| 338 | 20240619 | 130500 | 881080345 | 2655 | 2655 | 2655 | 2655 | 1 |
| 339 | 20240619 | 130400 | 881077690 | 2640 | 2635 | 2655 | 2635 | 518 |
| 340 | 20240619 | 130300 | 879712460 | 2655 | 2640 | 2655 | 2635 | 1005 |
| 341 | 20240619 | 130200 | 877059245 | 2640 | 2655 | 2655 | 2640 | 102 |
| 342 | 20240619 | 130100 | 876788950 | 2635 | 2650 | 2655 | 2635 | 1612 |
| 343 | 20240619 | 130000 | 872517295 | 2655 | 2655 | 2655 | 2655 | 0 |
| 344 | 20240619 | 125900 | 872517295 | 2655 | 2655 | 2655 | 2630 | 5603 |
| 345 | 20240619 | 125800 | 857765210 | 2660 | 2660 | 2660 | 2660 | 0 |
| 346 | 20240619 | 125700 | 857765210 | 2660 | 2655 | 2660 | 2640 | 1485 |
| 347 | 20240619 | 125600 | 853828650 | 2660 | 2635 | 2660 | 2630 | 3754 |
| 348 | 20240619 | 125500 | 843898625 | 2655 | 2655 | 2655 | 2655 | 0 |
| 349 | 20240619 | 125400 | 843898625 | 2655 | 2645 | 2655 | 2630 | 12041 |
| 350 | 20240619 | 125300 | 812155120 | 2645 | 2655 | 2655 | 2640 | 954 |
| 351 | 20240619 | 125200 | 809631790 | 2645 | 2655 | 2655 | 2645 | 1038 |
| 352 | 20240619 | 125100 | 806885900 | 2655 | 2650 | 2655 | 2645 | 401 |
| 353 | 20240619 | 125000 | 805824765 | 2655 | 2650 | 2655 | 2645 | 381 |
| 354 | 20240619 | 124900 | 804815210 | 2665 | 2665 | 2665 | 2665 | 0 |
| 355 | 20240619 | 124800 | 804815210 | 2665 | 2665 | 2665 | 2665 | 0 |
| 356 | 20240619 | 124700 | 804815210 | 2665 | 2665 | 2665 | 2665 | 0 |
| 357 | 20240619 | 124600 | 804815210 | 2665 | 2665 | 2665 | 2645 | 202 |
| 358 | 20240619 | 124500 | 804280880 | 2645 | 2660 | 2665 | 2645 | 1248 |
| 359 | 20240619 | 124400 | 800974415 | 2665 | 2665 | 2665 | 2655 | 1251 |
| 360 | 20240619 | 124300 | 797651095 | 2665 | 2665 | 2665 | 2665 | 200 |
| 361 | 20240619 | 124200 | 797118095 | 2665 | 2665 | 2665 | 2665 | 3 |
| 362 | 20240619 | 124100 | 797110100 | 2665 | 2660 | 2665 | 2660 | 542 |
| 363 | 20240619 | 124000 | 795668165 | 2660 | 2660 | 2660 | 2660 | 1223 |
| 364 | 20240619 | 123900 | 792414985 | 2655 | 2655 | 2655 | 2655 | 223 |
| 365 | 20240619 | 123800 | 791822920 | 2660 | 2655 | 2660 | 2655 | 300 |
| 366 | 20240619 | 123700 | 791026415 | 2655 | 2655 | 2660 | 2655 | 305 |
| 367 | 20240619 | 123600 | 790216620 | 2660 | 2660 | 2660 | 2660 | 4 |
| 368 | 20240619 | 123500 | 790205980 | 2660 | 2660 | 2660 | 2655 | 302 |
| 369 | 20240619 | 123400 | 789404160 | 2650 | 2650 | 2650 | 2650 | 670 |
| 370 | 20240619 | 123300 | 787628660 | 2650 | 2650 | 2650 | 2650 | 10 |
| 371 | 20240619 | 123200 | 787602160 | 2650 | 2640 | 2650 | 2640 | 54 |
| 372 | 20240619 | 123100 | 787459580 | 2650 | 2650 | 2650 | 2650 | 11 |
| 373 | 20240619 | 123000 | 787430430 | 2650 | 2650 | 2650 | 2650 | 0 |
| 374 | 20240619 | 122900 | 787430430 | 2650 | 2650 | 2650 | 2635 | 352 |
| 375 | 20240619 | 122800 | 786502330 | 2640 | 2650 | 2650 | 2640 | 510 |
| 376 | 20240619 | 122700 | 785155830 | 2650 | 2635 | 2650 | 2635 | 3 |
| 377 | 20240619 | 122600 | 785147895 | 2645 | 2645 | 2645 | 2645 | 500 |
| 378 | 20240619 | 122500 | 783825395 | 2645 | 2645 | 2645 | 2645 | 0 |
| 379 | 20240619 | 122400 | 783825395 | 2645 | 2645 | 2645 | 2645 | 4 |
| 380 | 20240619 | 122300 | 783814815 | 2645 | 2640 | 2645 | 2630 | 501 |
| 381 | 20240619 | 122200 | 782495195 | 2650 | 2650 | 2650 | 2650 | 0 |
| 382 | 20240619 | 122100 | 782495195 | 2650 | 2645 | 2655 | 2645 | 2216 |
| 383 | 20240619 | 122000 | 776626100 | 2645 | 2640 | 2645 | 2640 | 529 |
| 384 | 20240619 | 121900 | 775229530 | 2635 | 2635 | 2640 | 2635 | 693 |
| 385 | 20240619 | 121800 | 773403455 | 2635 | 2635 | 2635 | 2630 | 2050 |
| 386 | 20240619 | 121700 | 768011140 | 2640 | 2640 | 2640 | 2640 | 0 |
| 387 | 20240619 | 121600 | 768011140 | 2640 | 2640 | 2640 | 2640 | 50 |
| 388 | 20240619 | 121500 | 767879140 | 2640 | 2640 | 2640 | 2630 | 102 |
| 389 | 20240619 | 121400 | 767609870 | 2640 | 2635 | 2640 | 2635 | 2357 |
| 390 | 20240619 | 121300 | 761389320 | 2635 | 2635 | 2635 | 2635 | 0 |
| 391 | 20240619 | 121200 | 761389320 | 2635 | 2640 | 2640 | 2625 | 77 |
| 392 | 20240619 | 121100 | 761186985 | 2635 | 2640 | 2640 | 2630 | 3064 |
| 393 | 20240619 | 121000 | 753118850 | 2640 | 2640 | 2640 | 2635 | 317 |
| 394 | 20240619 | 120900 | 752281990 | 2640 | 2640 | 2640 | 2630 | 480 |
| 395 | 20240619 | 120800 | 751017340 | 2640 | 2635 | 2640 | 2635 | 19 |
| 396 | 20240619 | 120700 | 750967235 | 2625 | 2630 | 2645 | 2625 | 6155 |
| 397 | 20240619 | 120600 | 734808280 | 2625 | 2655 | 2655 | 2625 | 15415 |
| 398 | 20240619 | 120500 | 694308400 | 2630 | 2640 | 2640 | 2630 | 1007 |
| 399 | 20240619 | 120400 | 691654435 | 2660 | 2665 | 2665 | 2630 | 9466 |
| 400 | 20240619 | 120300 | 666642240 | 2670 | 2670 | 2670 | 2670 | 0 |
| 401 | 20240619 | 120200 | 666642240 | 2670 | 2660 | 2670 | 2650 | 474 |
| 402 | 20240619 | 120100 | 665381330 | 2670 | 2655 | 2675 | 2655 | 1014 |
| 403 | 20240619 | 120000 | 662689080 | 2680 | 2675 | 2680 | 2650 | 6452 |
| 404 | 20240619 | 115900 | 645516580 | 2675 | 2660 | 2675 | 2660 | 312 |
| 405 | 20240619 | 115800 | 644686635 | 2675 | 2675 | 2675 | 2675 | 0 |
| 406 | 20240619 | 115700 | 644686635 | 2675 | 2675 | 2675 | 2660 | 12 |
| 407 | 20240619 | 115600 | 644654550 | 2675 | 2675 | 2675 | 2675 | 8 |
| 408 | 20240619 | 115500 | 644633150 | 2675 | 2675 | 2675 | 2675 | 15 |
| 409 | 20240619 | 115400 | 644593025 | 2675 | 2675 | 2675 | 2675 | 10 |
| 410 | 20240619 | 115300 | 644566275 | 2675 | 2680 | 2680 | 2675 | 30 |
| 411 | 20240619 | 115200 | 644485900 | 2685 | 2685 | 2685 | 2685 | 68 |
| 412 | 20240619 | 115100 | 644303320 | 2685 | 2685 | 2685 | 2685 | 0 |
| 413 | 20240619 | 115000 | 644303320 | 2685 | 2660 | 2685 | 2660 | 73 |
| 414 | 20240619 | 114900 | 644109090 | 2690 | 2690 | 2690 | 2690 | 0 |
| 415 | 20240619 | 114800 | 644109090 | 2690 | 2685 | 2690 | 2685 | 987 |
| 416 | 20240619 | 114700 | 641456910 | 2685 | 2660 | 2685 | 2660 | 201 |
| 417 | 20240619 | 114600 | 640922225 | 2690 | 2685 | 2690 | 2685 | 2000 |
| 418 | 20240619 | 114500 | 635545575 | 2690 | 2690 | 2690 | 2690 | 0 |
| 419 | 20240619 | 114400 | 635545575 | 2690 | 2675 | 2690 | 2675 | 5501 |
| 420 | 20240619 | 114300 | 620809350 | 2680 | 2670 | 2680 | 2655 | 2011 |
| 421 | 20240619 | 114200 | 615427300 | 2655 | 2670 | 2670 | 2655 | 51 |
| 422 | 20240619 | 114100 | 615291880 | 2650 | 2675 | 2675 | 2650 | 43480 |
| 423 | 20240619 | 114000 | 499851360 | 2680 | 2680 | 2680 | 2680 | 0 |
| 424 | 20240619 | 113900 | 499851360 | 2680 | 2680 | 2680 | 2680 | 9 |
| 425 | 20240619 | 113800 | 499827240 | 2680 | 2685 | 2685 | 2675 | 363 |
| 426 | 20240619 | 113700 | 498854780 | 2690 | 2690 | 2690 | 2690 | 0 |
| 427 | 20240619 | 113600 | 498854780 | 2690 | 2680 | 2690 | 2675 | 7003 |
| 428 | 20240619 | 113500 | 480111050 | 2690 | 2690 | 2690 | 2690 | 3 |
| 429 | 20240619 | 113400 | 480102980 | 2690 | 2690 | 2690 | 2690 | 1 |
| 430 | 20240619 | 113300 | 480100290 | 2690 | 2690 | 2690 | 2690 | 5 |
| 431 | 20240619 | 113200 | 480086840 | 2690 | 2680 | 2690 | 2680 | 1003 |
| 432 | 20240619 | 113100 | 477398770 | 2690 | 2690 | 2690 | 2690 | 1 |
| 433 | 20240619 | 113000 | 477396080 | 2680 | 2680 | 2680 | 2680 | 1000 |
| 434 | 20240619 | 112900 | 474716080 | 2695 | 2695 | 2695 | 2695 | 0 |
| 435 | 20240619 | 112800 | 474716080 | 2695 | 2685 | 2695 | 2675 | 5743 |
| 436 | 20240619 | 112700 | 459340165 | 2695 | 2695 | 2695 | 2695 | 0 |
| 437 | 20240619 | 112600 | 459340165 | 2695 | 2690 | 2695 | 2690 | 688 |
| 438 | 20240619 | 112500 | 457489430 | 2700 | 2700 | 2700 | 2700 | 5 |
| 439 | 20240619 | 112400 | 457475930 | 2700 | 2700 | 2700 | 2700 | 1 |
| 440 | 20240619 | 112300 | 457473230 | 2700 | 2685 | 2700 | 2685 | 3320 |
| 441 | 20240619 | 112200 | 448547420 | 2690 | 2690 | 2690 | 2680 | 23 |
| 442 | 20240619 | 112100 | 448485650 | 2680 | 2680 | 2680 | 2680 | 300 |
| 443 | 20240619 | 112000 | 447681650 | 2690 | 2690 | 2690 | 2690 | 500 |
| 444 | 20240619 | 111900 | 446336650 | 2690 | 2685 | 2690 | 2675 | 587 |
| 445 | 20240619 | 111800 | 444762070 | 2685 | 2685 | 2685 | 2685 | 43 |
| 446 | 20240619 | 111700 | 444646615 | 2685 | 2690 | 2690 | 2675 | 8742 |
| 447 | 20240619 | 111600 | 421215640 | 2710 | 2690 | 2710 | 2690 | 4580 |
| 448 | 20240619 | 111500 | 408895400 | 2690 | 2705 | 2705 | 2690 | 3256 |
| 449 | 20240619 | 111400 | 400119295 | 2710 | 2695 | 2710 | 2695 | 104 |
| 450 | 20240619 | 111300 | 399838955 | 2700 | 2700 | 2700 | 2700 | 70 |
| 451 | 20240619 | 111200 | 399649955 | 2700 | 2700 | 2710 | 2700 | 2145 |
| 452 | 20240619 | 111100 | 393858445 | 2705 | 2700 | 2710 | 2700 | 12 |
| 453 | 20240619 | 111000 | 393825985 | 2710 | 2705 | 2710 | 2705 | 13 |
| 454 | 20240619 | 110900 | 393790765 | 2710 | 2705 | 2710 | 2705 | 428 |
| 455 | 20240619 | 110800 | 392633020 | 2705 | 2705 | 2705 | 2705 | 200 |
| 456 | 20240619 | 110700 | 392092020 | 2705 | 2705 | 2705 | 2700 | 113 |
| 457 | 20240619 | 110600 | 391786910 | 2705 | 2700 | 2705 | 2700 | 62 |
| 458 | 20240619 | 110500 | 391619505 | 2700 | 2700 | 2700 | 2700 | 443 |
| 459 | 20240619 | 110400 | 390423405 | 2700 | 2690 | 2700 | 2690 | 331 |
| 460 | 20240619 | 110300 | 389531725 | 2690 | 2690 | 2690 | 2685 | 244 |
| 461 | 20240619 | 110200 | 388875370 | 2690 | 2690 | 2690 | 2690 | 13 |
| 462 | 20240619 | 110100 | 388840400 | 2695 | 2680 | 2695 | 2680 | 2 |
| 463 | 20240619 | 110000 | 388835025 | 2680 | 2685 | 2700 | 2675 | 11219 |
| 464 | 20240619 | 105900 | 358758380 | 2685 | 2690 | 2700 | 2685 | 1612 |
| 465 | 20240619 | 105800 | 354426750 | 2700 | 2700 | 2700 | 2700 | 31 |
| 466 | 20240619 | 105700 | 354343050 | 2700 | 2690 | 2700 | 2690 | 561 |
| 467 | 20240619 | 105600 | 352833950 | 2695 | 2695 | 2695 | 2695 | 1001 |
| 468 | 20240619 | 105500 | 350136255 | 2700 | 2700 | 2700 | 2700 | 3 |
| 469 | 20240619 | 105400 | 350128155 | 2700 | 2700 | 2700 | 2690 | 185 |
| 470 | 20240619 | 105300 | 349629985 | 2700 | 2690 | 2700 | 2690 | 321 |
| 471 | 20240619 | 105200 | 348766485 | 2690 | 2685 | 2690 | 2685 | 320 |
| 472 | 20240619 | 105100 | 347906635 | 2690 | 2690 | 2690 | 2690 | 1366 |
| 473 | 20240619 | 105000 | 344232095 | 2690 | 2695 | 2695 | 2690 | 1184 |
| 474 | 20240619 | 104900 | 341045715 | 2700 | 2700 | 2700 | 2700 | 0 |
| 475 | 20240619 | 104800 | 341045715 | 2700 | 2700 | 2700 | 2700 | 0 |
| 476 | 20240619 | 104700 | 341045715 | 2700 | 2695 | 2700 | 2690 | 4016 |
| 477 | 20240619 | 104600 | 330228835 | 2695 | 2700 | 2700 | 2695 | 893 |
| 478 | 20240619 | 104500 | 327818235 | 2705 | 2705 | 2705 | 2705 | 1 |
| 479 | 20240619 | 104400 | 327815530 | 2700 | 2710 | 2710 | 2700 | 3527 |
| 480 | 20240619 | 104300 | 318292330 | 2715 | 2715 | 2715 | 2700 | 480 |
| 481 | 20240619 | 104200 | 316994695 | 2715 | 2715 | 2715 | 2715 | 1 |
| 482 | 20240619 | 104100 | 316991980 | 2715 | 2715 | 2715 | 2715 | 30 |
| 483 | 20240619 | 104000 | 316910530 | 2715 | 2715 | 2715 | 2715 | 11 |
| 484 | 20240619 | 103900 | 316880665 | 2720 | 2720 | 2720 | 2720 | 0 |
| 485 | 20240619 | 103800 | 316880665 | 2720 | 2720 | 2720 | 2720 | 4 |
| 486 | 20240619 | 103700 | 316869785 | 2700 | 2715 | 2715 | 2700 | 1003 |
| 487 | 20240619 | 103600 | 314161655 | 2720 | 2720 | 2720 | 2720 | 2 |
| 488 | 20240619 | 103500 | 314156215 | 2725 | 2705 | 2725 | 2700 | 573 |
| 489 | 20240619 | 103400 | 312606205 | 2725 | 2725 | 2725 | 2725 | 0 |
| 490 | 20240619 | 103300 | 312606205 | 2725 | 2710 | 2725 | 2705 | 2503 |
| 491 | 20240619 | 103200 | 305833840 | 2725 | 2725 | 2725 | 2725 | 11 |
| 492 | 20240619 | 103100 | 305803865 | 2725 | 2725 | 2725 | 2725 | 1 |
| 493 | 20240619 | 103000 | 305801140 | 2710 | 2710 | 2725 | 2710 | 183 |
| 494 | 20240619 | 102900 | 305305195 | 2710 | 2710 | 2710 | 2710 | 700 |
| 495 | 20240619 | 102800 | 303408195 | 2725 | 2710 | 2725 | 2710 | 942 |
| 496 | 20240619 | 102700 | 300855360 | 2730 | 2730 | 2730 | 2730 | 0 |
| 497 | 20240619 | 102600 | 300855360 | 2730 | 2730 | 2730 | 2730 | 0 |
| 498 | 20240619 | 102500 | 300855360 | 2730 | 2730 | 2730 | 2730 | 78 |
| 499 | 20240619 | 102400 | 300642420 | 2730 | 2730 | 2730 | 2730 | 0 |
| 500 | 20240619 | 102300 | 300642420 | 2730 | 2730 | 2730 | 2730 | 100 |
| 501 | 20240619 | 102200 | 300369420 | 2730 | 2725 | 2730 | 2710 | 2528 |
| 502 | 20240619 | 102100 | 293506950 | 2730 | 2730 | 2730 | 2730 | 23 |
| 503 | 20240619 | 102000 | 293444160 | 2730 | 2725 | 2730 | 2715 | 12 |
| 504 | 20240619 | 101900 | 293411465 | 2730 | 2730 | 2730 | 2730 | 0 |
| 505 | 20240619 | 101800 | 293411465 | 2730 | 2720 | 2730 | 2720 | 2041 |
| 506 | 20240619 | 101700 | 287840305 | 2720 | 2725 | 2725 | 2720 | 5029 |
| 507 | 20240619 | 101600 | 274156360 | 2735 | 2730 | 2735 | 2730 | 502 |
| 508 | 20240619 | 101500 | 272785895 | 2735 | 2735 | 2735 | 2735 | 0 |
| 509 | 20240619 | 101400 | 272785895 | 2735 | 2735 | 2735 | 2735 | 0 |
| 510 | 20240619 | 101300 | 272785895 | 2735 | 2735 | 2735 | 2735 | 337 |
| 511 | 20240619 | 101200 | 271864200 | 2735 | 2735 | 2735 | 2735 | 1 |
| 512 | 20240619 | 101100 | 271861465 | 2740 | 2740 | 2740 | 2740 | 0 |
| 513 | 20240619 | 101000 | 271861465 | 2740 | 2740 | 2740 | 2740 | 0 |
| 514 | 20240619 | 100900 | 271861465 | 2740 | 2740 | 2740 | 2740 | 0 |
| 515 | 20240619 | 100800 | 271861465 | 2740 | 2740 | 2740 | 2740 | 8 |
| 516 | 20240619 | 100700 | 271839545 | 2740 | 2735 | 2740 | 2735 | 734 |
| 517 | 20240619 | 100600 | 269832050 | 2740 | 2735 | 2740 | 2720 | 1015 |
| 518 | 20240619 | 100500 | 267061995 | 2735 | 2735 | 2740 | 2735 | 541 |
| 519 | 20240619 | 100400 | 265582345 | 2735 | 2740 | 2740 | 2735 | 2666 |
| 520 | 20240619 | 100300 | 258290815 | 2740 | 2740 | 2740 | 2740 | 100 |
| 521 | 20240619 | 100200 | 258016815 | 2740 | 2740 | 2740 | 2740 | 360 |
| 522 | 20240619 | 100100 | 257030415 | 2740 | 2735 | 2740 | 2735 | 21 |
| 523 | 20240619 | 100000 | 256972975 | 2735 | 2735 | 2735 | 2735 | 953 |
| 524 | 20240619 | 095900 | 254366520 | 2735 | 2740 | 2740 | 2735 | 432 |
| 525 | 20240619 | 095800 | 253184485 | 2735 | 2740 | 2740 | 2725 | 3763 |
| 526 | 20240619 | 095700 | 242929515 | 2740 | 2740 | 2740 | 2740 | 10 |
| 527 | 20240619 | 095600 | 242902115 | 2740 | 2735 | 2740 | 2735 | 176 |
| 528 | 20240619 | 095500 | 242420375 | 2740 | 2735 | 2740 | 2735 | 1514 |
| 529 | 20240619 | 095400 | 238278355 | 2740 | 2735 | 2740 | 2735 | 4400 |
| 530 | 20240619 | 095300 | 226233150 | 2735 | 2735 | 2735 | 2725 | 424 |
| 531 | 20240619 | 095200 | 225073710 | 2725 | 2735 | 2735 | 2725 | 1501 |
| 532 | 20240619 | 095100 | 220980490 | 2730 | 2730 | 2730 | 2730 | 1195 |
| 533 | 20240619 | 095000 | 217718140 | 2725 | 2725 | 2725 | 2725 | 1197 |
| 534 | 20240619 | 094900 | 214456315 | 2725 | 2725 | 2725 | 2725 | 700 |
| 535 | 20240619 | 094800 | 212548815 | 2725 | 2720 | 2725 | 2715 | 3880 |
| 536 | 20240619 | 094700 | 202003295 | 2720 | 2720 | 2720 | 2720 | 0 |
| 537 | 20240619 | 094600 | 202003295 | 2720 | 2720 | 2720 | 2720 | 163 |
| 538 | 20240619 | 094500 | 201559935 | 2720 | 2715 | 2720 | 2715 | 372 |
| 539 | 20240619 | 094400 | 200549950 | 2715 | 2710 | 2715 | 2705 | 3153 |
| 540 | 20240619 | 094300 | 192004350 | 2720 | 2720 | 2720 | 2720 | 120 |
| 541 | 20240619 | 094200 | 191677950 | 2720 | 2720 | 2720 | 2720 | 3 |
| 542 | 20240619 | 094100 | 191669790 | 2710 | 2720 | 2720 | 2710 | 246 |
| 543 | 20240619 | 094000 | 191002500 | 2715 | 2715 | 2715 | 2715 | 0 |
| 544 | 20240619 | 093900 | 191002500 | 2715 | 2720 | 2720 | 2715 | 30 |
| 545 | 20240619 | 093800 | 190920915 | 2720 | 2720 | 2720 | 2720 | 2 |
| 546 | 20240619 | 093700 | 190915475 | 2720 | 2715 | 2720 | 2710 | 1093 |
| 547 | 20240619 | 093600 | 187943430 | 2715 | 2715 | 2715 | 2715 | 1495 |
| 548 | 20240619 | 093500 | 183884505 | 2720 | 2715 | 2720 | 2715 | 276 |
| 549 | 20240619 | 093400 | 183135150 | 2720 | 2720 | 2720 | 2720 | 201 |
| 550 | 20240619 | 093300 | 182588430 | 2725 | 2725 | 2725 | 2715 | 2108 |
| 551 | 20240619 | 093200 | 176854680 | 2720 | 2720 | 2720 | 2720 | 2150 |
| 552 | 20240619 | 093100 | 171006680 | 2720 | 2720 | 2720 | 2715 | 1706 |
| 553 | 20240619 | 093000 | 166374865 | 2715 | 2715 | 2720 | 2710 | 1901 |
| 554 | 20240619 | 092900 | 161212635 | 2720 | 2720 | 2720 | 2710 | 125 |
| 555 | 20240619 | 092800 | 160873300 | 2715 | 2715 | 2715 | 2715 | 2884 |
| 556 | 20240619 | 092700 | 153043240 | 2710 | 2705 | 2710 | 2700 | 2758 |
| 557 | 20240619 | 092600 | 145582270 | 2710 | 2710 | 2710 | 2710 | 10 |
| 558 | 20240619 | 092500 | 145555170 | 2710 | 2705 | 2710 | 2705 | 115 |
| 559 | 20240619 | 092400 | 145244070 | 2710 | 2705 | 2710 | 2700 | 753 |
| 560 | 20240619 | 092300 | 143210355 | 2705 | 2705 | 2705 | 2700 | 703 |
| 561 | 20240619 | 092200 | 141309740 | 2705 | 2705 | 2705 | 2705 | 142 |
| 562 | 20240619 | 092100 | 140925630 | 2705 | 2710 | 2710 | 2705 | 1448 |
| 563 | 20240619 | 092000 | 137008780 | 2705 | 2705 | 2705 | 2705 | 357 |
| 564 | 20240619 | 091900 | 136043095 | 2705 | 2705 | 2705 | 2705 | 103 |
| 565 | 20240619 | 091800 | 135764480 | 2705 | 2705 | 2705 | 2705 | 100 |
| 566 | 20240619 | 091700 | 135493980 | 2705 | 2700 | 2705 | 2700 | 1590 |
| 567 | 20240619 | 091600 | 131200415 | 2700 | 2700 | 2700 | 2700 | 31 |
| 568 | 20240619 | 091500 | 131116715 | 2700 | 2700 | 2700 | 2700 | 6 |
| 569 | 20240619 | 091400 | 131100515 | 2705 | 2705 | 2710 | 2705 | 1024 |
| 570 | 20240619 | 091300 | 128327685 | 2705 | 2700 | 2705 | 2700 | 405 |
| 571 | 20240619 | 091200 | 127232875 | 2700 | 2705 | 2705 | 2700 | 654 |
| 572 | 20240619 | 091100 | 125467050 | 2710 | 2710 | 2710 | 2695 | 68 |
| 573 | 20240619 | 091000 | 125283670 | 2710 | 2710 | 2710 | 2695 | 1644 |
| 574 | 20240619 | 090900 | 120844965 | 2700 | 2710 | 2710 | 2700 | 139 |
| 575 | 20240619 | 090800 | 120469265 | 2695 | 2695 | 2710 | 2690 | 1452 |
| 576 | 20240619 | 090700 | 116545745 | 2695 | 2715 | 2715 | 2690 | 1428 |
| 577 | 20240619 | 090600 | 112695900 | 2690 | 2700 | 2700 | 2690 | 4145 |
| 578 | 20240619 | 090500 | 101526725 | 2715 | 2700 | 2720 | 2695 | 1037 |
| 579 | 20240619 | 090400 | 98726595 | 2715 | 2690 | 2715 | 2690 | 2239 |
| 580 | 20240619 | 090300 | 92677950 | 2690 | 2700 | 2725 | 2670 | 17302 |
| 581 | 20240619 | 090200 | 46146720 | 2700 | 2720 | 2735 | 2685 | 4899 |
| 582 | 20240619 | 090100 | 32880910 | 2720 | 2715 | 2735 | 2715 | 4320 |
| 583 | 20240619 | 090000 | 21109405 | 2715 | 2740 | 2740 | 2715 | 7712 |