29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 184800 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 28536 |
| 3 | 20240621 | 184700 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20240621 | 184600 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20240621 | 184500 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20240621 | 184400 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20240621 | 184300 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20240621 | 184200 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20240621 | 184100 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20240621 | 184000 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20240621 | 183900 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20240621 | 183800 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20240621 | 183700 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20240621 | 183600 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20240621 | 183500 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20240621 | 183400 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20240621 | 183300 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20240621 | 183200 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20240621 | 183100 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20240621 | 183000 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20240621 | 182900 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20240621 | 182800 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20240621 | 182700 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20240621 | 182600 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20240621 | 182500 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20240621 | 182400 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20240621 | 182300 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20240621 | 182200 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20240621 | 182100 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20240621 | 182000 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20240621 | 181900 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20240621 | 181800 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 28536 |
| 33 | 20240621 | 181700 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20240621 | 181600 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20240621 | 181500 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20240621 | 181400 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20240621 | 181300 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20240621 | 181200 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20240621 | 181100 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20240621 | 181000 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20240621 | 180900 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20240621 | 180800 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20240621 | 180700 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20240621 | 180600 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20240621 | 180500 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20240621 | 180400 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20240621 | 180300 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20240621 | 180200 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20240621 | 180100 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20240621 | 180000 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20240621 | 175900 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20240621 | 175800 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20240621 | 175700 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20240621 | 175600 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20240621 | 175500 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20240621 | 175400 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20240621 | 175300 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20240621 | 175200 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20240621 | 175100 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20240621 | 175000 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20240621 | 174900 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20240621 | 174800 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 28536 |
| 63 | 20240621 | 174700 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20240621 | 174600 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20240621 | 174500 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20240621 | 174400 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20240621 | 174300 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20240621 | 174200 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20240621 | 174100 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20240621 | 174000 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20240621 | 173900 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20240621 | 173800 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20240621 | 173700 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20240621 | 173600 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20240621 | 173500 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20240621 | 173400 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20240621 | 173300 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20240621 | 173200 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20240621 | 173100 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20240621 | 173000 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20240621 | 172900 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20240621 | 172800 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20240621 | 172700 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20240621 | 172600 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20240621 | 172500 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20240621 | 172400 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20240621 | 172300 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20240621 | 172200 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20240621 | 172100 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20240621 | 172000 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20240621 | 171900 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20240621 | 171800 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 28536 |
| 93 | 20240621 | 171700 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20240621 | 171600 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20240621 | 171500 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20240621 | 171400 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20240621 | 171300 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20240621 | 171200 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20240621 | 171100 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20240621 | 171000 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20240621 | 170900 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20240621 | 170800 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20240621 | 170700 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20240621 | 170600 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20240621 | 170500 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20240621 | 170400 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20240621 | 170300 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20240621 | 170200 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20240621 | 170100 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20240621 | 170000 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20240621 | 165900 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20240621 | 165800 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20240621 | 165700 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20240621 | 165600 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20240621 | 165500 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20240621 | 165400 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20240621 | 165300 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20240621 | 165200 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20240621 | 165100 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20240621 | 165000 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20240621 | 164900 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20240621 | 164800 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 28536 |
| 123 | 20240621 | 164700 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20240621 | 164600 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20240621 | 164500 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20240621 | 164400 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20240621 | 164300 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20240621 | 164200 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20240621 | 164100 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20240621 | 164000 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20240621 | 163900 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20240621 | 163800 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20240621 | 163700 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20240621 | 163600 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20240621 | 163500 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20240621 | 163400 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20240621 | 163300 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20240621 | 163200 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20240621 | 163100 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20240621 | 163000 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20240621 | 162900 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20240621 | 162800 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20240621 | 162700 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20240621 | 162600 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20240621 | 162500 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20240621 | 162400 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20240621 | 162300 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20240621 | 162200 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20240621 | 162100 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20240621 | 162000 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20240621 | 161900 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20240621 | 161800 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 28536 |
| 153 | 20240621 | 161700 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20240621 | 161600 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20240621 | 161500 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20240621 | 161400 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20240621 | 161300 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20240621 | 161200 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20240621 | 161100 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20240621 | 161000 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20240621 | 160900 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20240621 | 160800 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20240621 | 160700 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20240621 | 160600 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20240621 | 160500 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20240621 | 160400 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20240621 | 160300 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20240621 | 160200 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20240621 | 160100 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20240621 | 160000 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20240621 | 155900 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20240621 | 155800 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20240621 | 155700 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20240621 | 155600 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20240621 | 155500 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20240621 | 155400 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20240621 | 155300 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20240621 | 155200 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20240621 | 155100 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20240621 | 155000 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20240621 | 154900 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20240621 | 154800 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 28536 |
| 183 | 20240621 | 154700 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20240621 | 154600 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20240621 | 154500 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20240621 | 154400 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 187 | 20240621 | 154300 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 188 | 20240621 | 154200 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 189 | 20240621 | 154100 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 190 | 20240621 | 154000 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 191 | 20240621 | 153900 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 192 | 20240621 | 153800 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 193 | 20240621 | 153700 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 194 | 20240621 | 153600 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 195 | 20240621 | 153500 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 196 | 20240621 | 153400 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 197 | 20240621 | 153300 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 198 | 20240621 | 153200 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 199 | 20240621 | 153100 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 200 | 20240621 | 153000 | 2370213030 | 3730 | 3730 | 3730 | 3730 | 28536 |
| 201 | 20240621 | 152900 | 2263773750 | 3740 | 3740 | 3740 | 3740 | 0 |
| 202 | 20240621 | 152800 | 2263773750 | 3740 | 3740 | 3740 | 3740 | 0 |
| 203 | 20240621 | 152700 | 2263773750 | 3740 | 3740 | 3740 | 3740 | 0 |
| 204 | 20240621 | 152600 | 2263773750 | 3740 | 3740 | 3740 | 3740 | 0 |
| 205 | 20240621 | 152500 | 2263773750 | 3740 | 3740 | 3740 | 3740 | 0 |
| 206 | 20240621 | 152400 | 2263773750 | 3740 | 3740 | 3740 | 3740 | 0 |
| 207 | 20240621 | 152300 | 2263773750 | 3740 | 3740 | 3740 | 3740 | 0 |
| 208 | 20240621 | 152200 | 2263773750 | 3740 | 3740 | 3740 | 3740 | 0 |
| 209 | 20240621 | 152100 | 2263773750 | 3740 | 3740 | 3740 | 3740 | 0 |
| 210 | 20240621 | 152000 | 2263773750 | 3740 | 3740 | 3740 | 3740 | 0 |
| 211 | 20240621 | 151900 | 2263773750 | 3740 | 3740 | 3745 | 3730 | 3336 |
| 212 | 20240621 | 151800 | 2251298370 | 3730 | 3730 | 3735 | 3730 | 1414 |
| 213 | 20240621 | 151700 | 2246017555 | 3735 | 3735 | 3735 | 3730 | 41 |
| 214 | 20240621 | 151600 | 2245864425 | 3735 | 3730 | 3735 | 3730 | 343 |
| 215 | 20240621 | 151500 | 2244583760 | 3730 | 3735 | 3740 | 3730 | 4809 |
| 216 | 20240621 | 151400 | 2226626910 | 3735 | 3735 | 3740 | 3735 | 2800 |
| 217 | 20240621 | 151300 | 2216167910 | 3735 | 3735 | 3740 | 3735 | 5405 |
| 218 | 20240621 | 151200 | 2195980230 | 3735 | 3740 | 3740 | 3735 | 799 |
| 219 | 20240621 | 151100 | 2192994940 | 3745 | 3735 | 3745 | 3735 | 677 |
| 220 | 20240621 | 151000 | 2190466275 | 3735 | 3745 | 3745 | 3735 | 3266 |
| 221 | 20240621 | 150900 | 2178264240 | 3740 | 3750 | 3750 | 3740 | 11727 |
| 222 | 20240621 | 150800 | 2134377530 | 3755 | 3745 | 3755 | 3745 | 1050 |
| 223 | 20240621 | 150700 | 2130437525 | 3755 | 3750 | 3755 | 3750 | 1257 |
| 224 | 20240621 | 150600 | 2125718275 | 3755 | 3745 | 3755 | 3745 | 1671 |
| 225 | 20240621 | 150500 | 2119452200 | 3750 | 3745 | 3750 | 3745 | 858 |
| 226 | 20240621 | 150400 | 2116235450 | 3750 | 3750 | 3750 | 3745 | 2743 |
| 227 | 20240621 | 150300 | 2105961865 | 3755 | 3750 | 3755 | 3750 | 64 |
| 228 | 20240621 | 150200 | 2105721845 | 3755 | 3755 | 3755 | 3755 | 2 |
| 229 | 20240621 | 150100 | 2105714335 | 3755 | 3755 | 3760 | 3755 | 2094 |
| 230 | 20240621 | 150000 | 2097851325 | 3750 | 3750 | 3750 | 3750 | 1643 |
| 231 | 20240621 | 145900 | 2091690075 | 3745 | 3750 | 3755 | 3745 | 952 |
| 232 | 20240621 | 145800 | 2088121085 | 3750 | 3750 | 3755 | 3750 | 133 |
| 233 | 20240621 | 145700 | 2087622320 | 3755 | 3750 | 3755 | 3750 | 713 |
| 234 | 20240621 | 145600 | 2084948550 | 3750 | 3750 | 3750 | 3750 | 2188 |
| 235 | 20240621 | 145500 | 2076743550 | 3750 | 3750 | 3750 | 3745 | 236 |
| 236 | 20240621 | 145400 | 2075859460 | 3750 | 3750 | 3750 | 3750 | 112 |
| 237 | 20240621 | 145300 | 2075439460 | 3750 | 3750 | 3755 | 3750 | 361 |
| 238 | 20240621 | 145200 | 2074085695 | 3755 | 3755 | 3755 | 3750 | 295 |
| 239 | 20240621 | 145100 | 2072979435 | 3750 | 3750 | 3750 | 3750 | 54 |
| 240 | 20240621 | 145000 | 2072776935 | 3750 | 3750 | 3750 | 3750 | 1155 |
| 241 | 20240621 | 144900 | 2068445685 | 3750 | 3750 | 3750 | 3750 | 1049 |
| 242 | 20240621 | 144800 | 2064511935 | 3750 | 3750 | 3750 | 3750 | 402 |
| 243 | 20240621 | 144700 | 2063004435 | 3760 | 3755 | 3760 | 3755 | 618 |
| 244 | 20240621 | 144600 | 2060681235 | 3755 | 3755 | 3755 | 3750 | 155 |
| 245 | 20240621 | 144500 | 2060099705 | 3755 | 3755 | 3755 | 3750 | 62 |
| 246 | 20240621 | 144400 | 2059866900 | 3755 | 3750 | 3755 | 3750 | 1769 |
| 247 | 20240621 | 144300 | 2053232150 | 3755 | 3755 | 3755 | 3755 | 115 |
| 248 | 20240621 | 144200 | 2052800325 | 3755 | 3755 | 3755 | 3755 | 300 |
| 249 | 20240621 | 144100 | 2051673825 | 3755 | 3755 | 3755 | 3750 | 1054 |
| 250 | 20240621 | 144000 | 2047721260 | 3750 | 3750 | 3750 | 3750 | 0 |
| 251 | 20240621 | 143900 | 2047721260 | 3750 | 3755 | 3755 | 3750 | 564 |
| 252 | 20240621 | 143800 | 2045606245 | 3750 | 3745 | 3750 | 3745 | 2053 |
| 253 | 20240621 | 143700 | 2037911560 | 3745 | 3745 | 3745 | 3745 | 480 |
| 254 | 20240621 | 143600 | 2036113960 | 3745 | 3750 | 3750 | 3745 | 67 |
| 255 | 20240621 | 143500 | 2035862715 | 3750 | 3745 | 3750 | 3745 | 2082 |
| 256 | 20240621 | 143400 | 2028065105 | 3745 | 3745 | 3745 | 3745 | 1814 |
| 257 | 20240621 | 143300 | 2021271675 | 3745 | 3750 | 3750 | 3745 | 902 |
| 258 | 20240621 | 143200 | 2017892165 | 3750 | 3750 | 3750 | 3750 | 1100 |
| 259 | 20240621 | 143100 | 2013767165 | 3750 | 3755 | 3755 | 3750 | 1440 |
| 260 | 20240621 | 143000 | 2008366890 | 3755 | 3750 | 3755 | 3750 | 247 |
| 261 | 20240621 | 142900 | 2007439640 | 3750 | 3755 | 3755 | 3750 | 2013 |
| 262 | 20240621 | 142800 | 1999883375 | 3760 | 3760 | 3760 | 3760 | 10 |
| 263 | 20240621 | 142700 | 1999845775 | 3760 | 3760 | 3760 | 3760 | 672 |
| 264 | 20240621 | 142600 | 1997319055 | 3760 | 3760 | 3760 | 3760 | 0 |
| 265 | 20240621 | 142500 | 1997319055 | 3760 | 3760 | 3760 | 3760 | 200 |
| 266 | 20240621 | 142400 | 1996567055 | 3770 | 3765 | 3770 | 3760 | 531 |
| 267 | 20240621 | 142300 | 1994568935 | 3760 | 3760 | 3760 | 3760 | 34 |
| 268 | 20240621 | 142200 | 1994441095 | 3760 | 3760 | 3760 | 3760 | 1 |
| 269 | 20240621 | 142100 | 1994437335 | 3755 | 3755 | 3755 | 3755 | 460 |
| 270 | 20240621 | 142000 | 1992710035 | 3755 | 3760 | 3765 | 3755 | 2549 |
| 271 | 20240621 | 141900 | 1983129475 | 3760 | 3765 | 3765 | 3760 | 239 |
| 272 | 20240621 | 141800 | 1982230645 | 3765 | 3765 | 3765 | 3765 | 218 |
| 273 | 20240621 | 141700 | 1981409875 | 3765 | 3765 | 3765 | 3765 | 511 |
| 274 | 20240621 | 141600 | 1979485960 | 3770 | 3770 | 3770 | 3770 | 1 |
| 275 | 20240621 | 141500 | 1979482190 | 3770 | 3765 | 3770 | 3765 | 341 |
| 276 | 20240621 | 141400 | 1978197070 | 3765 | 3770 | 3770 | 3765 | 702 |
| 277 | 20240621 | 141300 | 1975554030 | 3770 | 3770 | 3770 | 3770 | 201 |
| 278 | 20240621 | 141200 | 1974796260 | 3770 | 3770 | 3770 | 3770 | 130 |
| 279 | 20240621 | 141100 | 1974306160 | 3770 | 3765 | 3770 | 3765 | 103 |
| 280 | 20240621 | 141000 | 1973918350 | 3770 | 3770 | 3770 | 3770 | 224 |
| 281 | 20240621 | 140900 | 1973073870 | 3770 | 3770 | 3770 | 3770 | 338 |
| 282 | 20240621 | 140800 | 1971799610 | 3770 | 3770 | 3775 | 3765 | 467 |
| 283 | 20240621 | 140700 | 1970039010 | 3765 | 3765 | 3765 | 3765 | 564 |
| 284 | 20240621 | 140600 | 1967915550 | 3770 | 3770 | 3770 | 3770 | 1589 |
| 285 | 20240621 | 140500 | 1961925020 | 3775 | 3775 | 3775 | 3775 | 11 |
| 286 | 20240621 | 140400 | 1961883495 | 3780 | 3780 | 3780 | 3780 | 0 |
| 287 | 20240621 | 140300 | 1961883495 | 3780 | 3780 | 3780 | 3770 | 2824 |
| 288 | 20240621 | 140200 | 1951222460 | 3780 | 3780 | 3780 | 3780 | 95 |
| 289 | 20240621 | 140100 | 1950863360 | 3780 | 3775 | 3785 | 3775 | 1346 |
| 290 | 20240621 | 140000 | 1945774340 | 3780 | 3775 | 3780 | 3775 | 117 |
| 291 | 20240621 | 135900 | 1945332510 | 3780 | 3780 | 3780 | 3780 | 1523 |
| 292 | 20240621 | 135800 | 1939575570 | 3780 | 3780 | 3780 | 3780 | 213 |
| 293 | 20240621 | 135700 | 1938770430 | 3780 | 3785 | 3785 | 3780 | 41 |
| 294 | 20240621 | 135600 | 1938615250 | 3785 | 3785 | 3785 | 3785 | 54 |
| 295 | 20240621 | 135500 | 1938410860 | 3780 | 3785 | 3785 | 3780 | 721 |
| 296 | 20240621 | 135400 | 1935683480 | 3785 | 3785 | 3785 | 3780 | 271 |
| 297 | 20240621 | 135300 | 1934658995 | 3785 | 3785 | 3785 | 3785 | 19 |
| 298 | 20240621 | 135200 | 1934587080 | 3785 | 3785 | 3785 | 3785 | 39 |
| 299 | 20240621 | 135100 | 1934439465 | 3785 | 3780 | 3785 | 3780 | 129 |
| 300 | 20240621 | 135000 | 1933951755 | 3790 | 3780 | 3790 | 3780 | 83 |
| 301 | 20240621 | 134900 | 1933637995 | 3790 | 3785 | 3790 | 3785 | 2000 |
| 302 | 20240621 | 134800 | 1926061625 | 3780 | 3780 | 3780 | 3780 | 309 |
| 303 | 20240621 | 134700 | 1924893605 | 3785 | 3780 | 3785 | 3780 | 1323 |
| 304 | 20240621 | 134600 | 1919886885 | 3780 | 3780 | 3780 | 3780 | 110 |
| 305 | 20240621 | 134500 | 1919471085 | 3780 | 3780 | 3780 | 3780 | 513 |
| 306 | 20240621 | 134400 | 1917531945 | 3780 | 3785 | 3785 | 3780 | 946 |
| 307 | 20240621 | 134300 | 1913956060 | 3785 | 3785 | 3785 | 3785 | 253 |
| 308 | 20240621 | 134200 | 1912998455 | 3775 | 3775 | 3775 | 3775 | 0 |
| 309 | 20240621 | 134100 | 1912998455 | 3775 | 3775 | 3775 | 3775 | 243 |
| 310 | 20240621 | 134000 | 1912081130 | 3775 | 3770 | 3775 | 3765 | 1353 |
| 311 | 20240621 | 133900 | 1906982925 | 3775 | 3775 | 3775 | 3775 | 54 |
| 312 | 20240621 | 133800 | 1906779075 | 3775 | 3775 | 3775 | 3775 | 974 |
| 313 | 20240621 | 133700 | 1903102225 | 3775 | 3775 | 3775 | 3775 | 50 |
| 314 | 20240621 | 133600 | 1902913475 | 3775 | 3775 | 3775 | 3775 | 52 |
| 315 | 20240621 | 133500 | 1902717175 | 3765 | 3765 | 3765 | 3765 | 700 |
| 316 | 20240621 | 133400 | 1900081675 | 3765 | 3765 | 3765 | 3765 | 1 |
| 317 | 20240621 | 133300 | 1900077910 | 3790 | 3775 | 3790 | 3775 | 505 |
| 318 | 20240621 | 133200 | 1898166500 | 3775 | 3775 | 3775 | 3775 | 0 |
| 319 | 20240621 | 133100 | 1898166500 | 3775 | 3770 | 3775 | 3760 | 10002 |
| 320 | 20240621 | 133000 | 1860551920 | 3775 | 3770 | 3775 | 3770 | 12 |
| 321 | 20240621 | 132900 | 1860506675 | 3775 | 3775 | 3780 | 3765 | 8 |
| 322 | 20240621 | 132800 | 1860476490 | 3785 | 3780 | 3785 | 3780 | 45 |
| 323 | 20240621 | 132700 | 1860306370 | 3785 | 3770 | 3790 | 3760 | 8066 |
| 324 | 20240621 | 132600 | 1829951035 | 3770 | 3775 | 3795 | 3760 | 7855 |
| 325 | 20240621 | 132500 | 1800337970 | 3775 | 3780 | 3780 | 3775 | 3251 |
| 326 | 20240621 | 132400 | 1788057150 | 3785 | 3785 | 3785 | 3785 | 170 |
| 327 | 20240621 | 132300 | 1787413700 | 3790 | 3795 | 3795 | 3790 | 764 |
| 328 | 20240621 | 132200 | 1784514775 | 3795 | 3790 | 3795 | 3780 | 2202 |
| 329 | 20240621 | 132100 | 1776186720 | 3790 | 3800 | 3800 | 3790 | 232 |
| 330 | 20240621 | 132000 | 1775306860 | 3790 | 3790 | 3790 | 3790 | 122 |
| 331 | 20240621 | 131900 | 1774844480 | 3790 | 3790 | 3790 | 3790 | 600 |
| 332 | 20240621 | 131800 | 1772570480 | 3790 | 3805 | 3805 | 3790 | 346 |
| 333 | 20240621 | 131700 | 1771258825 | 3805 | 3795 | 3805 | 3785 | 3414 |
| 334 | 20240621 | 131600 | 1758302980 | 3800 | 3795 | 3800 | 3795 | 1166 |
| 335 | 20240621 | 131500 | 1753875175 | 3795 | 3795 | 3795 | 3795 | 0 |
| 336 | 20240621 | 131400 | 1753875175 | 3795 | 3800 | 3800 | 3795 | 260 |
| 337 | 20240621 | 131300 | 1752887675 | 3800 | 3800 | 3800 | 3790 | 1284 |
| 338 | 20240621 | 131200 | 1748020415 | 3800 | 3800 | 3800 | 3795 | 1119 |
| 339 | 20240621 | 131100 | 1743770625 | 3805 | 3810 | 3810 | 3800 | 759 |
| 340 | 20240621 | 131000 | 1740882605 | 3810 | 3810 | 3810 | 3805 | 304 |
| 341 | 20240621 | 130900 | 1739725370 | 3815 | 3815 | 3815 | 3815 | 1 |
| 342 | 20240621 | 130800 | 1739721555 | 3805 | 3810 | 3815 | 3805 | 1320 |
| 343 | 20240621 | 130700 | 1734692350 | 3815 | 3815 | 3815 | 3810 | 1787 |
| 344 | 20240621 | 130600 | 1727882375 | 3810 | 3810 | 3810 | 3810 | 0 |
| 345 | 20240621 | 130500 | 1727882375 | 3810 | 3815 | 3815 | 3805 | 412 |
| 346 | 20240621 | 130400 | 1726310825 | 3805 | 3805 | 3810 | 3805 | 1808 |
| 347 | 20240621 | 130300 | 1719431285 | 3810 | 3810 | 3815 | 3810 | 2498 |
| 348 | 20240621 | 130200 | 1709913900 | 3815 | 3815 | 3815 | 3815 | 4 |
| 349 | 20240621 | 130100 | 1709898640 | 3815 | 3810 | 3815 | 3810 | 101 |
| 350 | 20240621 | 130000 | 1709513825 | 3815 | 3805 | 3815 | 3805 | 1386 |
| 351 | 20240621 | 125900 | 1704226245 | 3815 | 3805 | 3815 | 3805 | 1025 |
| 352 | 20240621 | 125800 | 1700325110 | 3805 | 3810 | 3810 | 3805 | 946 |
| 353 | 20240621 | 125700 | 1696722680 | 3810 | 3815 | 3815 | 3810 | 2872 |
| 354 | 20240621 | 125600 | 1685776740 | 3815 | 3815 | 3815 | 3815 | 485 |
| 355 | 20240621 | 125500 | 1683926465 | 3810 | 3810 | 3810 | 3810 | 5 |
| 356 | 20240621 | 125400 | 1683907415 | 3815 | 3810 | 3815 | 3810 | 136 |
| 357 | 20240621 | 125300 | 1683389250 | 3810 | 3815 | 3815 | 3810 | 199 |
| 358 | 20240621 | 125200 | 1682630595 | 3810 | 3810 | 3810 | 3810 | 907 |
| 359 | 20240621 | 125100 | 1679174925 | 3810 | 3810 | 3815 | 3805 | 366 |
| 360 | 20240621 | 125000 | 1677781340 | 3815 | 3815 | 3815 | 3815 | 5 |
| 361 | 20240621 | 124900 | 1677762265 | 3815 | 3810 | 3815 | 3810 | 2905 |
| 362 | 20240621 | 124800 | 1666688710 | 3810 | 3800 | 3810 | 3800 | 888 |
| 363 | 20240621 | 124700 | 1663310635 | 3800 | 3800 | 3800 | 3800 | 239 |
| 364 | 20240621 | 124600 | 1662402435 | 3800 | 3800 | 3800 | 3800 | 721 |
| 365 | 20240621 | 124500 | 1659662635 | 3800 | 3805 | 3805 | 3800 | 2560 |
| 366 | 20240621 | 124400 | 1649934625 | 3800 | 3800 | 3800 | 3800 | 75 |
| 367 | 20240621 | 124300 | 1649649625 | 3805 | 3805 | 3805 | 3805 | 0 |
| 368 | 20240621 | 124200 | 1649649625 | 3805 | 3805 | 3805 | 3805 | 5 |
| 369 | 20240621 | 124100 | 1649630600 | 3800 | 3810 | 3810 | 3800 | 453 |
| 370 | 20240621 | 124000 | 1647908430 | 3805 | 3805 | 3805 | 3800 | 1259 |
| 371 | 20240621 | 123900 | 1643120695 | 3805 | 3810 | 3810 | 3805 | 306 |
| 372 | 20240621 | 123800 | 1641956335 | 3810 | 3805 | 3810 | 3805 | 1672 |
| 373 | 20240621 | 123700 | 1635594365 | 3810 | 3810 | 3810 | 3810 | 502 |
| 374 | 20240621 | 123600 | 1633681745 | 3810 | 3810 | 3810 | 3810 | 0 |
| 375 | 20240621 | 123500 | 1633681745 | 3810 | 3810 | 3815 | 3810 | 611 |
| 376 | 20240621 | 123400 | 1631353830 | 3810 | 3810 | 3815 | 3810 | 966 |
| 377 | 20240621 | 123300 | 1627672840 | 3810 | 3810 | 3815 | 3810 | 1182 |
| 378 | 20240621 | 123200 | 1623169405 | 3815 | 3815 | 3815 | 3815 | 0 |
| 379 | 20240621 | 123100 | 1623169405 | 3815 | 3815 | 3815 | 3810 | 1462 |
| 380 | 20240621 | 123000 | 1617592875 | 3815 | 3820 | 3820 | 3810 | 9943 |
| 381 | 20240621 | 122900 | 1579662700 | 3820 | 3820 | 3825 | 3815 | 5041 |
| 382 | 20240621 | 122800 | 1560409380 | 3820 | 3820 | 3820 | 3820 | 1557 |
| 383 | 20240621 | 122700 | 1554461640 | 3815 | 3815 | 3820 | 3815 | 12698 |
| 384 | 20240621 | 122600 | 1505966635 | 3820 | 3820 | 3820 | 3815 | 321 |
| 385 | 20240621 | 122500 | 1504740485 | 3820 | 3815 | 3820 | 3815 | 2437 |
| 386 | 20240621 | 122400 | 1495443275 | 3815 | 3810 | 3820 | 3810 | 6001 |
| 387 | 20240621 | 122300 | 1472568145 | 3810 | 3810 | 3810 | 3810 | 897 |
| 388 | 20240621 | 122200 | 1469150575 | 3805 | 3805 | 3810 | 3805 | 323 |
| 389 | 20240621 | 122100 | 1467921060 | 3810 | 3800 | 3810 | 3800 | 559 |
| 390 | 20240621 | 122000 | 1465794320 | 3800 | 3800 | 3800 | 3800 | 2185 |
| 391 | 20240621 | 121900 | 1457491320 | 3800 | 3800 | 3800 | 3795 | 2501 |
| 392 | 20240621 | 121800 | 1447989190 | 3810 | 3805 | 3810 | 3805 | 3557 |
| 393 | 20240621 | 121700 | 1434448245 | 3805 | 3805 | 3805 | 3805 | 6 |
| 394 | 20240621 | 121600 | 1434425415 | 3800 | 3800 | 3800 | 3800 | 11 |
| 395 | 20240621 | 121500 | 1434383615 | 3805 | 3800 | 3805 | 3800 | 75 |
| 396 | 20240621 | 121400 | 1434098365 | 3800 | 3800 | 3800 | 3795 | 217 |
| 397 | 20240621 | 121300 | 1433273825 | 3800 | 3800 | 3805 | 3800 | 4633 |
| 398 | 20240621 | 121200 | 1415666735 | 3800 | 3790 | 3800 | 3790 | 3056 |
| 399 | 20240621 | 121100 | 1404068725 | 3790 | 3790 | 3790 | 3790 | 0 |
| 400 | 20240621 | 121000 | 1404068725 | 3790 | 3790 | 3790 | 3790 | 1 |
| 401 | 20240621 | 120900 | 1404064935 | 3795 | 3795 | 3795 | 3790 | 100 |
| 402 | 20240621 | 120800 | 1403685595 | 3790 | 3785 | 3790 | 3785 | 1200 |
| 403 | 20240621 | 120700 | 1399137605 | 3785 | 3790 | 3790 | 3785 | 212 |
| 404 | 20240621 | 120600 | 1398334130 | 3785 | 3790 | 3790 | 3785 | 100 |
| 405 | 20240621 | 120500 | 1397955140 | 3790 | 3790 | 3790 | 3785 | 961 |
| 406 | 20240621 | 120400 | 1394313695 | 3795 | 3795 | 3795 | 3795 | 229 |
| 407 | 20240621 | 120300 | 1393444640 | 3790 | 3790 | 3790 | 3790 | 85 |
| 408 | 20240621 | 120200 | 1393122490 | 3790 | 3790 | 3795 | 3790 | 971 |
| 409 | 20240621 | 120100 | 1389442395 | 3790 | 3785 | 3790 | 3785 | 1063 |
| 410 | 20240621 | 120000 | 1385418780 | 3785 | 3785 | 3785 | 3780 | 415 |
| 411 | 20240621 | 115900 | 1383849505 | 3785 | 3785 | 3785 | 3785 | 99 |
| 412 | 20240621 | 115800 | 1383474790 | 3785 | 3780 | 3785 | 3780 | 940 |
| 413 | 20240621 | 115700 | 1379917090 | 3785 | 3790 | 3790 | 3780 | 680 |
| 414 | 20240621 | 115600 | 1377343070 | 3790 | 3785 | 3790 | 3785 | 16 |
| 415 | 20240621 | 115500 | 1377282505 | 3785 | 3770 | 3785 | 3770 | 6674 |
| 416 | 20240621 | 115400 | 1352068780 | 3770 | 3770 | 3770 | 3770 | 981 |
| 417 | 20240621 | 115300 | 1348370410 | 3770 | 3770 | 3770 | 3770 | 93 |
| 418 | 20240621 | 115200 | 1348019800 | 3775 | 3770 | 3775 | 3770 | 868 |
| 419 | 20240621 | 115100 | 1344747400 | 3775 | 3770 | 3775 | 3770 | 768 |
| 420 | 20240621 | 115000 | 1341851990 | 3775 | 3775 | 3775 | 3775 | 13 |
| 421 | 20240621 | 114900 | 1341802915 | 3775 | 3775 | 3775 | 3770 | 132 |
| 422 | 20240621 | 114800 | 1341305260 | 3775 | 3775 | 3775 | 3775 | 3 |
| 423 | 20240621 | 114700 | 1341293935 | 3775 | 3775 | 3775 | 3770 | 623 |
| 424 | 20240621 | 114600 | 1338942840 | 3780 | 3785 | 3785 | 3780 | 216 |
| 425 | 20240621 | 114500 | 1338126345 | 3785 | 3780 | 3785 | 3780 | 55 |
| 426 | 20240621 | 114400 | 1337918420 | 3785 | 3780 | 3785 | 3780 | 445 |
| 427 | 20240621 | 114300 | 1336236295 | 3785 | 3785 | 3785 | 3775 | 1536 |
| 428 | 20240621 | 114200 | 1330423575 | 3780 | 3785 | 3785 | 3780 | 201 |
| 429 | 20240621 | 114100 | 1329663790 | 3780 | 3780 | 3780 | 3780 | 1886 |
| 430 | 20240621 | 114000 | 1322534710 | 3780 | 3775 | 3780 | 3775 | 170 |
| 431 | 20240621 | 113900 | 1321892955 | 3775 | 3775 | 3780 | 3775 | 1172 |
| 432 | 20240621 | 113800 | 1317467650 | 3780 | 3775 | 3780 | 3775 | 1159 |
| 433 | 20240621 | 113700 | 1313091265 | 3775 | 3775 | 3775 | 3775 | 5 |
| 434 | 20240621 | 113600 | 1313072390 | 3775 | 3770 | 3775 | 3765 | 2524 |
| 435 | 20240621 | 113500 | 1303562770 | 3775 | 3770 | 3775 | 3770 | 683 |
| 436 | 20240621 | 113400 | 1300987855 | 3770 | 3765 | 3770 | 3765 | 3048 |
| 437 | 20240621 | 113300 | 1289499635 | 3765 | 3770 | 3770 | 3765 | 2752 |
| 438 | 20240621 | 113200 | 1279134165 | 3770 | 3770 | 3770 | 3770 | 68 |
| 439 | 20240621 | 113100 | 1278877805 | 3770 | 3770 | 3770 | 3770 | 1523 |
| 440 | 20240621 | 113000 | 1273136095 | 3770 | 3770 | 3770 | 3770 | 240 |
| 441 | 20240621 | 112900 | 1272231295 | 3770 | 3770 | 3770 | 3770 | 226 |
| 442 | 20240621 | 112800 | 1271379275 | 3775 | 3775 | 3775 | 3775 | 3 |
| 443 | 20240621 | 112700 | 1271367950 | 3775 | 3770 | 3775 | 3770 | 3019 |
| 444 | 20240621 | 112600 | 1259980270 | 3770 | 3770 | 3770 | 3770 | 241 |
| 445 | 20240621 | 112500 | 1259071700 | 3770 | 3775 | 3780 | 3770 | 1194 |
| 446 | 20240621 | 112400 | 1254562855 | 3775 | 3775 | 3775 | 3775 | 70 |
| 447 | 20240621 | 112300 | 1254298605 | 3775 | 3770 | 3775 | 3770 | 3010 |
| 448 | 20240621 | 112200 | 1242946155 | 3770 | 3775 | 3775 | 3770 | 1877 |
| 449 | 20240621 | 112100 | 1235861800 | 3770 | 3775 | 3775 | 3770 | 535 |
| 450 | 20240621 | 112000 | 1233842445 | 3775 | 3780 | 3780 | 3775 | 51 |
| 451 | 20240621 | 111900 | 1233649915 | 3775 | 3775 | 3775 | 3770 | 304 |
| 452 | 20240621 | 111800 | 1232503635 | 3775 | 3770 | 3775 | 3770 | 829 |
| 453 | 20240621 | 111700 | 1229374255 | 3770 | 3770 | 3770 | 3770 | 0 |
| 454 | 20240621 | 111600 | 1229374255 | 3770 | 3775 | 3775 | 3770 | 612 |
| 455 | 20240621 | 111500 | 1227065955 | 3775 | 3775 | 3775 | 3775 | 767 |
| 456 | 20240621 | 111400 | 1224170530 | 3775 | 3775 | 3775 | 3770 | 440 |
| 457 | 20240621 | 111300 | 1222509580 | 3770 | 3775 | 3775 | 3770 | 934 |
| 458 | 20240621 | 111200 | 1218987380 | 3775 | 3775 | 3775 | 3775 | 0 |
| 459 | 20240621 | 111100 | 1218987380 | 3775 | 3780 | 3780 | 3775 | 288 |
| 460 | 20240621 | 111000 | 1217900175 | 3775 | 3775 | 3780 | 3775 | 1387 |
| 461 | 20240621 | 110900 | 1212663900 | 3780 | 3775 | 3780 | 3775 | 309 |
| 462 | 20240621 | 110800 | 1211497415 | 3780 | 3770 | 3780 | 3770 | 880 |
| 463 | 20240621 | 110700 | 1208171815 | 3770 | 3775 | 3775 | 3770 | 624 |
| 464 | 20240621 | 110600 | 1205816235 | 3780 | 3780 | 3780 | 3780 | 503 |
| 465 | 20240621 | 110500 | 1203914895 | 3780 | 3780 | 3780 | 3780 | 1 |
| 466 | 20240621 | 110400 | 1203911115 | 3775 | 3780 | 3780 | 3770 | 3082 |
| 467 | 20240621 | 110300 | 1192269735 | 3780 | 3785 | 3785 | 3780 | 735 |
| 468 | 20240621 | 110200 | 1189490185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 469 | 20240621 | 110100 | 1189490185 | 3780 | 3780 | 3780 | 3780 | 1021 |
| 470 | 20240621 | 110000 | 1185630805 | 3770 | 3780 | 3780 | 3770 | 5999 |
| 471 | 20240621 | 105900 | 1162967835 | 3780 | 3785 | 3785 | 3780 | 1916 |
| 472 | 20240621 | 105800 | 1155722835 | 3785 | 3785 | 3785 | 3785 | 2 |
| 473 | 20240621 | 105700 | 1155715265 | 3780 | 3780 | 3785 | 3770 | 4377 |
| 474 | 20240621 | 105600 | 1139205150 | 3785 | 3780 | 3785 | 3780 | 2022 |
| 475 | 20240621 | 105500 | 1131558770 | 3785 | 3785 | 3785 | 3785 | 176 |
| 476 | 20240621 | 105400 | 1130892610 | 3785 | 3775 | 3790 | 3775 | 941 |
| 477 | 20240621 | 105300 | 1127332075 | 3770 | 3775 | 3775 | 3770 | 2366 |
| 478 | 20240621 | 105200 | 1118410775 | 3775 | 3775 | 3780 | 3775 | 1184 |
| 479 | 20240621 | 105100 | 1113941165 | 3775 | 3785 | 3785 | 3775 | 2619 |
| 480 | 20240621 | 105000 | 1104052225 | 3785 | 3785 | 3785 | 3785 | 60 |
| 481 | 20240621 | 104900 | 1103825125 | 3790 | 3780 | 3790 | 3775 | 3318 |
| 482 | 20240621 | 104800 | 1091269265 | 3780 | 3780 | 3780 | 3780 | 52 |
| 483 | 20240621 | 104700 | 1091072705 | 3780 | 3780 | 3780 | 3780 | 58 |
| 484 | 20240621 | 104600 | 1090853465 | 3780 | 3780 | 3785 | 3780 | 77 |
| 485 | 20240621 | 104500 | 1090562395 | 3785 | 3780 | 3785 | 3780 | 2004 |
| 486 | 20240621 | 104400 | 1082987270 | 3780 | 3780 | 3780 | 3780 | 18 |
| 487 | 20240621 | 104300 | 1082919230 | 3780 | 3770 | 3785 | 3770 | 285 |
| 488 | 20240621 | 104200 | 1081840665 | 3785 | 3780 | 3785 | 3780 | 2281 |
| 489 | 20240621 | 104100 | 1073218455 | 3780 | 3775 | 3780 | 3775 | 502 |
| 490 | 20240621 | 104000 | 1071323395 | 3780 | 3780 | 3780 | 3775 | 1205 |
| 491 | 20240621 | 103900 | 1066773495 | 3780 | 3775 | 3780 | 3775 | 489 |
| 492 | 20240621 | 103800 | 1064927505 | 3775 | 3775 | 3775 | 3765 | 117 |
| 493 | 20240621 | 103700 | 1064485840 | 3775 | 3770 | 3775 | 3760 | 1502 |
| 494 | 20240621 | 103600 | 1058831815 | 3775 | 3775 | 3775 | 3775 | 362 |
| 495 | 20240621 | 103500 | 1057465265 | 3775 | 3775 | 3780 | 3770 | 3191 |
| 496 | 20240621 | 103400 | 1045429325 | 3775 | 3775 | 3775 | 3775 | 534 |
| 497 | 20240621 | 103300 | 1043413475 | 3770 | 3775 | 3775 | 3770 | 803 |
| 498 | 20240621 | 103200 | 1040386150 | 3775 | 3775 | 3775 | 3775 | 1 |
| 499 | 20240621 | 103100 | 1040382375 | 3775 | 3780 | 3780 | 3770 | 1686 |
| 500 | 20240621 | 103000 | 1034022670 | 3780 | 3780 | 3780 | 3780 | 0 |
| 501 | 20240621 | 102900 | 1034022670 | 3780 | 3770 | 3780 | 3770 | 1084 |
| 502 | 20240621 | 102800 | 1029930595 | 3775 | 3775 | 3775 | 3775 | 9 |
| 503 | 20240621 | 102700 | 1029896620 | 3775 | 3770 | 3775 | 3765 | 2493 |
| 504 | 20240621 | 102600 | 1020502005 | 3770 | 3770 | 3770 | 3770 | 18 |
| 505 | 20240621 | 102500 | 1020434145 | 3770 | 3780 | 3780 | 3770 | 821 |
| 506 | 20240621 | 102400 | 1017337855 | 3780 | 3770 | 3780 | 3770 | 3385 |
| 507 | 20240621 | 102300 | 1004575975 | 3765 | 3765 | 3770 | 3760 | 650 |
| 508 | 20240621 | 102200 | 1002130665 | 3765 | 3770 | 3770 | 3765 | 984 |
| 509 | 20240621 | 102100 | 998423205 | 3770 | 3750 | 3770 | 3750 | 8806 |
| 510 | 20240621 | 102000 | 965306145 | 3745 | 3755 | 3755 | 3745 | 1259 |
| 511 | 20240621 | 101900 | 960590770 | 3760 | 3760 | 3760 | 3745 | 1003 |
| 512 | 20240621 | 101800 | 956831695 | 3750 | 3760 | 3760 | 3750 | 1198 |
| 513 | 20240621 | 101700 | 952338160 | 3760 | 3750 | 3760 | 3750 | 231 |
| 514 | 20240621 | 101600 | 951469740 | 3750 | 3755 | 3760 | 3750 | 778 |
| 515 | 20240621 | 101500 | 948552095 | 3755 | 3755 | 3760 | 3755 | 478 |
| 516 | 20240621 | 101400 | 946757200 | 3760 | 3750 | 3760 | 3750 | 2602 |
| 517 | 20240621 | 101300 | 936992795 | 3755 | 3755 | 3755 | 3755 | 1332 |
| 518 | 20240621 | 101200 | 931991135 | 3755 | 3755 | 3755 | 3755 | 10 |
| 519 | 20240621 | 101100 | 931953585 | 3755 | 3760 | 3760 | 3755 | 275 |
| 520 | 20240621 | 101000 | 930920925 | 3755 | 3755 | 3760 | 3755 | 2116 |
| 521 | 20240621 | 100900 | 922975245 | 3760 | 3760 | 3760 | 3760 | 52 |
| 522 | 20240621 | 100800 | 922779725 | 3765 | 3765 | 3765 | 3765 | 30 |
| 523 | 20240621 | 100700 | 922666775 | 3765 | 3770 | 3770 | 3755 | 151 |
| 524 | 20240621 | 100600 | 922097955 | 3770 | 3770 | 3770 | 3770 | 18 |
| 525 | 20240621 | 100500 | 922030095 | 3770 | 3780 | 3780 | 3765 | 404 |
| 526 | 20240621 | 100400 | 920506775 | 3780 | 3780 | 3780 | 3780 | 0 |
| 527 | 20240621 | 100300 | 920506775 | 3780 | 3765 | 3780 | 3750 | 2500 |
| 528 | 20240621 | 100200 | 911099705 | 3770 | 3765 | 3770 | 3755 | 1517 |
| 529 | 20240621 | 100100 | 905399425 | 3760 | 3760 | 3760 | 3760 | 500 |
| 530 | 20240621 | 100000 | 903519425 | 3765 | 3755 | 3765 | 3755 | 99 |
| 531 | 20240621 | 095900 | 903147630 | 3775 | 3775 | 3775 | 3775 | 3 |
| 532 | 20240621 | 095800 | 903136305 | 3775 | 3775 | 3775 | 3755 | 414 |
| 533 | 20240621 | 095700 | 901581655 | 3775 | 3775 | 3775 | 3760 | 1003 |
| 534 | 20240621 | 095600 | 897810225 | 3775 | 3780 | 3780 | 3775 | 2 |
| 535 | 20240621 | 095500 | 897802670 | 3780 | 3760 | 3780 | 3760 | 1972 |
| 536 | 20240621 | 095400 | 890387930 | 3760 | 3765 | 3780 | 3760 | 3575 |
| 537 | 20240621 | 095300 | 876943410 | 3765 | 3765 | 3785 | 3765 | 1265 |
| 538 | 20240621 | 095200 | 872180665 | 3765 | 3765 | 3765 | 3765 | 2181 |
| 539 | 20240621 | 095100 | 863969200 | 3765 | 3770 | 3770 | 3765 | 347 |
| 540 | 20240621 | 095000 | 862662620 | 3765 | 3770 | 3775 | 3765 | 3087 |
| 541 | 20240621 | 094900 | 851035965 | 3795 | 3795 | 3795 | 3795 | 1 |
| 542 | 20240621 | 094800 | 851032170 | 3770 | 3795 | 3795 | 3770 | 2823 |
| 543 | 20240621 | 094700 | 840381460 | 3795 | 3770 | 3795 | 3770 | 1017 |
| 544 | 20240621 | 094600 | 836541560 | 3770 | 3790 | 3790 | 3770 | 2834 |
| 545 | 20240621 | 094500 | 825842535 | 3800 | 3770 | 3800 | 3770 | 698 |
| 546 | 20240621 | 094400 | 823197125 | 3770 | 3780 | 3790 | 3770 | 6648 |
| 547 | 20240621 | 094300 | 798097900 | 3800 | 3795 | 3805 | 3785 | 715 |
| 548 | 20240621 | 094200 | 795391255 | 3805 | 3800 | 3805 | 3780 | 5785 |
| 549 | 20240621 | 094100 | 773442990 | 3785 | 3805 | 3805 | 3785 | 5624 |
| 550 | 20240621 | 094000 | 752144920 | 3800 | 3805 | 3805 | 3785 | 4342 |
| 551 | 20240621 | 093900 | 735664510 | 3805 | 3800 | 3805 | 3800 | 2569 |
| 552 | 20240621 | 093800 | 725902305 | 3800 | 3800 | 3800 | 3790 | 3428 |
| 553 | 20240621 | 093700 | 712878020 | 3800 | 3790 | 3800 | 3790 | 2751 |
| 554 | 20240621 | 093600 | 702425890 | 3790 | 3770 | 3790 | 3770 | 6494 |
| 555 | 20240621 | 093500 | 677853940 | 3785 | 3770 | 3785 | 3770 | 2764 |
| 556 | 20240621 | 093400 | 667413615 | 3780 | 3785 | 3785 | 3775 | 2652 |
| 557 | 20240621 | 093300 | 657402300 | 3775 | 3780 | 3785 | 3770 | 2552 |
| 558 | 20240621 | 093200 | 647767810 | 3785 | 3785 | 3785 | 3775 | 6498 |
| 559 | 20240621 | 093100 | 623201255 | 3795 | 3805 | 3810 | 3785 | 7648 |
| 560 | 20240621 | 093000 | 594207800 | 3810 | 3805 | 3810 | 3800 | 2136 |
| 561 | 20240621 | 092900 | 586087430 | 3810 | 3810 | 3810 | 3805 | 3903 |
| 562 | 20240621 | 092800 | 571226715 | 3810 | 3800 | 3810 | 3780 | 4385 |
| 563 | 20240621 | 092700 | 554574640 | 3800 | 3780 | 3800 | 3780 | 4961 |
| 564 | 20240621 | 092600 | 535788145 | 3780 | 3795 | 3795 | 3780 | 7838 |
| 565 | 20240621 | 092500 | 506119005 | 3795 | 3810 | 3815 | 3795 | 4251 |
| 566 | 20240621 | 092400 | 489962010 | 3810 | 3815 | 3815 | 3805 | 13265 |
| 567 | 20240621 | 092300 | 439430095 | 3810 | 3825 | 3825 | 3810 | 4602 |
| 568 | 20240621 | 092200 | 421848090 | 3825 | 3830 | 3830 | 3800 | 9127 |
| 569 | 20240621 | 092100 | 386981060 | 3830 | 3795 | 3835 | 3795 | 18567 |
| 570 | 20240621 | 092000 | 316177000 | 3795 | 3800 | 3800 | 3775 | 4156 |
| 571 | 20240621 | 091900 | 300435525 | 3790 | 3800 | 3800 | 3785 | 2172 |
| 572 | 20240621 | 091800 | 292192305 | 3800 | 3770 | 3805 | 3770 | 7372 |
| 573 | 20240621 | 091700 | 264259790 | 3775 | 3765 | 3780 | 3765 | 7079 |
| 574 | 20240621 | 091600 | 237560155 | 3765 | 3760 | 3765 | 3760 | 657 |
| 575 | 20240621 | 091500 | 235089335 | 3760 | 3760 | 3760 | 3755 | 937 |
| 576 | 20240621 | 091400 | 231566230 | 3760 | 3750 | 3765 | 3735 | 3827 |
| 577 | 20240621 | 091300 | 217195185 | 3735 | 3720 | 3740 | 3715 | 5318 |
| 578 | 20240621 | 091200 | 197355140 | 3720 | 3720 | 3725 | 3715 | 9573 |
| 579 | 20240621 | 091100 | 161764390 | 3720 | 3735 | 3735 | 3720 | 5620 |
| 580 | 20240621 | 091000 | 140825155 | 3735 | 3745 | 3745 | 3735 | 6646 |
| 581 | 20240621 | 090900 | 115972670 | 3745 | 3750 | 3750 | 3745 | 87 |
| 582 | 20240621 | 090800 | 115646720 | 3755 | 3760 | 3760 | 3745 | 1914 |
| 583 | 20240621 | 090700 | 108475625 | 3760 | 3765 | 3765 | 3760 | 52 |
| 584 | 20240621 | 090600 | 108279975 | 3765 | 3745 | 3765 | 3745 | 705 |
| 585 | 20240621 | 090500 | 105637885 | 3770 | 3760 | 3770 | 3745 | 5185 |
| 586 | 20240621 | 090400 | 86163385 | 3750 | 3740 | 3750 | 3740 | 2095 |
| 587 | 20240621 | 090300 | 78309640 | 3740 | 3740 | 3740 | 3740 | 1563 |
| 588 | 20240621 | 090200 | 72464020 | 3740 | 3725 | 3750 | 3725 | 5070 |
| 589 | 20240621 | 090100 | 53501530 | 3725 | 3740 | 3745 | 3725 | 7400 |
| 590 | 20240621 | 090000 | 25893390 | 3740 | 3750 | 3750 | 3740 | 5444 |