29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 185300 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 15779 |
| 3 | 20240614 | 185200 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 4 | 20240614 | 185100 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 5 | 20240614 | 185000 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 6 | 20240614 | 184900 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 7 | 20240614 | 184800 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 8 | 20240614 | 184700 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 9 | 20240614 | 184600 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 10 | 20240614 | 184500 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 11 | 20240614 | 184400 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 12 | 20240614 | 184300 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 13 | 20240614 | 184200 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 14 | 20240614 | 184100 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 15 | 20240614 | 184000 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 16 | 20240614 | 183900 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 17 | 20240614 | 183800 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 18 | 20240614 | 183700 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 19 | 20240614 | 183600 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 20 | 20240614 | 183500 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 21 | 20240614 | 183400 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 22 | 20240614 | 183300 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 23 | 20240614 | 183200 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 24 | 20240614 | 183100 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 25 | 20240614 | 183000 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 26 | 20240614 | 182900 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 27 | 20240614 | 182800 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 28 | 20240614 | 182700 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 29 | 20240614 | 182600 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 30 | 20240614 | 182500 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 31 | 20240614 | 182400 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 32 | 20240614 | 182300 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 15779 |
| 33 | 20240614 | 182200 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 34 | 20240614 | 182100 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 35 | 20240614 | 182000 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 36 | 20240614 | 181900 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 37 | 20240614 | 181800 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 38 | 20240614 | 181700 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 39 | 20240614 | 181600 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 40 | 20240614 | 181500 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 41 | 20240614 | 181400 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 42 | 20240614 | 181300 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 43 | 20240614 | 181200 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 44 | 20240614 | 181100 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 45 | 20240614 | 181000 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 46 | 20240614 | 180900 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 47 | 20240614 | 180800 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 48 | 20240614 | 180700 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 49 | 20240614 | 180600 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 50 | 20240614 | 180500 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 51 | 20240614 | 180400 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 52 | 20240614 | 180300 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 53 | 20240614 | 180200 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 54 | 20240614 | 180100 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 55 | 20240614 | 180000 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 56 | 20240614 | 175900 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 57 | 20240614 | 175800 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 58 | 20240614 | 175700 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 59 | 20240614 | 175600 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 60 | 20240614 | 175500 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 61 | 20240614 | 175400 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 62 | 20240614 | 175300 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 15779 |
| 63 | 20240614 | 175200 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 64 | 20240614 | 175100 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 65 | 20240614 | 175000 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 66 | 20240614 | 174900 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 67 | 20240614 | 174800 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 68 | 20240614 | 174700 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 69 | 20240614 | 174600 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 70 | 20240614 | 174500 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 71 | 20240614 | 174400 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 72 | 20240614 | 174300 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 73 | 20240614 | 174200 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 74 | 20240614 | 174100 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 75 | 20240614 | 174000 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 76 | 20240614 | 173900 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 77 | 20240614 | 173800 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 78 | 20240614 | 173700 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 79 | 20240614 | 173600 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 80 | 20240614 | 173500 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 81 | 20240614 | 173400 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 82 | 20240614 | 173300 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 83 | 20240614 | 173200 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 84 | 20240614 | 173100 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 85 | 20240614 | 173000 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 86 | 20240614 | 172900 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 87 | 20240614 | 172800 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 88 | 20240614 | 172700 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 89 | 20240614 | 172600 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 90 | 20240614 | 172500 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 91 | 20240614 | 172400 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 92 | 20240614 | 172300 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 15779 |
| 93 | 20240614 | 172200 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 94 | 20240614 | 172100 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 95 | 20240614 | 172000 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 96 | 20240614 | 171900 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 97 | 20240614 | 171800 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 98 | 20240614 | 171700 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 99 | 20240614 | 171600 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 100 | 20240614 | 171500 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 101 | 20240614 | 171400 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 102 | 20240614 | 171300 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 103 | 20240614 | 171200 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 104 | 20240614 | 171100 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 105 | 20240614 | 171000 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 106 | 20240614 | 170900 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 107 | 20240614 | 170800 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 108 | 20240614 | 170700 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 109 | 20240614 | 170600 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 110 | 20240614 | 170500 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 111 | 20240614 | 170400 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 112 | 20240614 | 170300 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 113 | 20240614 | 170200 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 114 | 20240614 | 170100 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 115 | 20240614 | 170000 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 116 | 20240614 | 165900 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 117 | 20240614 | 165800 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 118 | 20240614 | 165700 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 119 | 20240614 | 165600 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 120 | 20240614 | 165500 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 121 | 20240614 | 165400 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 122 | 20240614 | 165300 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 15779 |
| 123 | 20240614 | 165200 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 124 | 20240614 | 165100 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 125 | 20240614 | 165000 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 126 | 20240614 | 164900 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 127 | 20240614 | 164800 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 128 | 20240614 | 164700 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 129 | 20240614 | 164600 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 130 | 20240614 | 164500 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 131 | 20240614 | 164400 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 132 | 20240614 | 164300 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 133 | 20240614 | 164200 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 134 | 20240614 | 164100 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 135 | 20240614 | 164000 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 136 | 20240614 | 163900 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 137 | 20240614 | 163800 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 138 | 20240614 | 163700 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 139 | 20240614 | 163600 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 140 | 20240614 | 163500 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 141 | 20240614 | 163400 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 142 | 20240614 | 163300 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 143 | 20240614 | 163200 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 144 | 20240614 | 163100 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 145 | 20240614 | 163000 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 146 | 20240614 | 162900 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 147 | 20240614 | 162800 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 148 | 20240614 | 162700 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 149 | 20240614 | 162600 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 150 | 20240614 | 162500 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 151 | 20240614 | 162400 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 152 | 20240614 | 162300 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 15779 |
| 153 | 20240614 | 162200 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 154 | 20240614 | 162100 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 155 | 20240614 | 162000 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 156 | 20240614 | 161900 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 157 | 20240614 | 161800 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 158 | 20240614 | 161700 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 159 | 20240614 | 161600 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 160 | 20240614 | 161500 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 161 | 20240614 | 161400 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 162 | 20240614 | 161300 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 163 | 20240614 | 161200 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 164 | 20240614 | 161100 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 165 | 20240614 | 161000 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 166 | 20240614 | 160900 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 167 | 20240614 | 160800 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 168 | 20240614 | 160700 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 169 | 20240614 | 160600 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 170 | 20240614 | 160500 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 171 | 20240614 | 160400 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 172 | 20240614 | 160300 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 173 | 20240614 | 160200 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 174 | 20240614 | 160100 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 175 | 20240614 | 160000 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 176 | 20240614 | 155900 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 177 | 20240614 | 155800 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 178 | 20240614 | 155700 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 179 | 20240614 | 155600 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 180 | 20240614 | 155500 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 181 | 20240614 | 155400 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 182 | 20240614 | 155300 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 15779 |
| 183 | 20240614 | 155200 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 184 | 20240614 | 155100 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 185 | 20240614 | 155000 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 186 | 20240614 | 154900 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 187 | 20240614 | 154800 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 188 | 20240614 | 154700 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 189 | 20240614 | 154600 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 190 | 20240614 | 154500 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 191 | 20240614 | 154400 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 192 | 20240614 | 154300 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 193 | 20240614 | 154200 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 194 | 20240614 | 154100 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 195 | 20240614 | 154000 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 196 | 20240614 | 153900 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 197 | 20240614 | 153800 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 198 | 20240614 | 153700 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 199 | 20240614 | 153600 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 200 | 20240614 | 153500 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 201 | 20240614 | 153400 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 202 | 20240614 | 153300 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 203 | 20240614 | 153200 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 204 | 20240614 | 153100 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 205 | 20240614 | 153000 | 1444402605 | 2290 | 2290 | 2290 | 2290 | 15779 |
| 206 | 20240614 | 152900 | 1408268695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 207 | 20240614 | 152800 | 1408268695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 208 | 20240614 | 152700 | 1408268695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 209 | 20240614 | 152600 | 1408268695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 210 | 20240614 | 152500 | 1408268695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 211 | 20240614 | 152400 | 1408268695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 212 | 20240614 | 152300 | 1408268695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 213 | 20240614 | 152200 | 1408268695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 214 | 20240614 | 152100 | 1408268695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 215 | 20240614 | 152000 | 1408268695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 216 | 20240614 | 151900 | 1408268695 | 2300 | 2305 | 2305 | 2300 | 1204 |
| 217 | 20240614 | 151800 | 1405498500 | 2305 | 2300 | 2315 | 2300 | 1224 |
| 218 | 20240614 | 151700 | 1402681070 | 2305 | 2315 | 2315 | 2305 | 858 |
| 219 | 20240614 | 151600 | 1400700965 | 2315 | 2315 | 2320 | 2310 | 1407 |
| 220 | 20240614 | 151500 | 1397443520 | 2310 | 2315 | 2315 | 2310 | 2952 |
| 221 | 20240614 | 151400 | 1390609660 | 2315 | 2315 | 2320 | 2310 | 2013 |
| 222 | 20240614 | 151300 | 1385950035 | 2315 | 2315 | 2315 | 2310 | 3165 |
| 223 | 20240614 | 151200 | 1378629990 | 2295 | 2315 | 2320 | 2295 | 2819 |
| 224 | 20240614 | 151100 | 1372115495 | 2310 | 2315 | 2315 | 2310 | 2324 |
| 225 | 20240614 | 151000 | 1366737435 | 2315 | 2300 | 2315 | 2300 | 2589 |
| 226 | 20240614 | 150900 | 1360756175 | 2315 | 2315 | 2320 | 2290 | 5919 |
| 227 | 20240614 | 150800 | 1347129700 | 2310 | 2315 | 2315 | 2310 | 4085 |
| 228 | 20240614 | 150700 | 1337690145 | 2310 | 2310 | 2315 | 2300 | 2890 |
| 229 | 20240614 | 150600 | 1331011375 | 2315 | 2300 | 2315 | 2295 | 3126 |
| 230 | 20240614 | 150500 | 1323793510 | 2310 | 2305 | 2310 | 2295 | 2232 |
| 231 | 20240614 | 150400 | 1318651885 | 2300 | 2305 | 2305 | 2295 | 2118 |
| 232 | 20240614 | 150300 | 1313774095 | 2305 | 2300 | 2305 | 2300 | 1949 |
| 233 | 20240614 | 150200 | 1309288195 | 2300 | 2300 | 2300 | 2300 | 1924 |
| 234 | 20240614 | 150100 | 1304862995 | 2300 | 2300 | 2300 | 2300 | 2013 |
| 235 | 20240614 | 150000 | 1300233095 | 2300 | 2295 | 2300 | 2290 | 3031 |
| 236 | 20240614 | 145900 | 1293272930 | 2295 | 2290 | 2295 | 2290 | 16 |
| 237 | 20240614 | 145800 | 1293236285 | 2290 | 2290 | 2290 | 2290 | 10 |
| 238 | 20240614 | 145700 | 1293213385 | 2295 | 2295 | 2295 | 2295 | 0 |
| 239 | 20240614 | 145600 | 1293213385 | 2295 | 2295 | 2295 | 2295 | 31 |
| 240 | 20240614 | 145500 | 1293142240 | 2295 | 2290 | 2295 | 2290 | 239 |
| 241 | 20240614 | 145400 | 1292594925 | 2285 | 2285 | 2285 | 2285 | 682 |
| 242 | 20240614 | 145300 | 1291036555 | 2290 | 2290 | 2290 | 2290 | 349 |
| 243 | 20240614 | 145200 | 1290237345 | 2290 | 2290 | 2290 | 2290 | 0 |
| 244 | 20240614 | 145100 | 1290237345 | 2290 | 2290 | 2295 | 2290 | 751 |
| 245 | 20240614 | 145000 | 1288517550 | 2295 | 2295 | 2295 | 2295 | 0 |
| 246 | 20240614 | 144900 | 1288517550 | 2295 | 2290 | 2295 | 2290 | 103 |
| 247 | 20240614 | 144800 | 1288281175 | 2290 | 2290 | 2290 | 2290 | 545 |
| 248 | 20240614 | 144700 | 1287033125 | 2290 | 2290 | 2295 | 2290 | 11 |
| 249 | 20240614 | 144600 | 1287007930 | 2290 | 2290 | 2290 | 2290 | 1438 |
| 250 | 20240614 | 144500 | 1283714910 | 2290 | 2290 | 2290 | 2290 | 873 |
| 251 | 20240614 | 144400 | 1281715740 | 2290 | 2290 | 2290 | 2290 | 2050 |
| 252 | 20240614 | 144300 | 1277021240 | 2295 | 2295 | 2295 | 2295 | 0 |
| 253 | 20240614 | 144200 | 1277021240 | 2295 | 2290 | 2295 | 2290 | 2 |
| 254 | 20240614 | 144100 | 1277016655 | 2290 | 2290 | 2290 | 2290 | 844 |
| 255 | 20240614 | 144000 | 1275083895 | 2295 | 2295 | 2295 | 2295 | 800 |
| 256 | 20240614 | 143900 | 1273247895 | 2295 | 2295 | 2295 | 2295 | 1 |
| 257 | 20240614 | 143800 | 1273245600 | 2290 | 2290 | 2290 | 2290 | 0 |
| 258 | 20240614 | 143700 | 1273245600 | 2290 | 2290 | 2290 | 2290 | 201 |
| 259 | 20240614 | 143600 | 1272785310 | 2290 | 2290 | 2290 | 2290 | 2235 |
| 260 | 20240614 | 143500 | 1267667160 | 2290 | 2290 | 2290 | 2290 | 798 |
| 261 | 20240614 | 143400 | 1265839740 | 2295 | 2295 | 2295 | 2295 | 3 |
| 262 | 20240614 | 143300 | 1265832855 | 2295 | 2295 | 2295 | 2295 | 1810 |
| 263 | 20240614 | 143200 | 1261678905 | 2290 | 2295 | 2300 | 2290 | 372 |
| 264 | 20240614 | 143100 | 1260826660 | 2295 | 2290 | 2295 | 2290 | 1008 |
| 265 | 20240614 | 143000 | 1258514340 | 2290 | 2295 | 2295 | 2290 | 398 |
| 266 | 20240614 | 142900 | 1257602915 | 2295 | 2295 | 2295 | 2295 | 9 |
| 267 | 20240614 | 142800 | 1257582260 | 2295 | 2295 | 2295 | 2280 | 4082 |
| 268 | 20240614 | 142700 | 1248261025 | 2300 | 2300 | 2300 | 2300 | 0 |
| 269 | 20240614 | 142600 | 1248261025 | 2300 | 2300 | 2300 | 2300 | 5 |
| 270 | 20240614 | 142500 | 1248249525 | 2300 | 2290 | 2300 | 2290 | 200 |
| 271 | 20240614 | 142400 | 1247791475 | 2300 | 2300 | 2300 | 2300 | 1 |
| 272 | 20240614 | 142300 | 1247789175 | 2295 | 2295 | 2295 | 2290 | 1062 |
| 273 | 20240614 | 142200 | 1245351930 | 2295 | 2295 | 2295 | 2295 | 0 |
| 274 | 20240614 | 142100 | 1245351930 | 2295 | 2295 | 2295 | 2295 | 0 |
| 275 | 20240614 | 142000 | 1245351930 | 2295 | 2295 | 2295 | 2295 | 0 |
| 276 | 20240614 | 141900 | 1245351930 | 2295 | 2295 | 2295 | 2295 | 35 |
| 277 | 20240614 | 141800 | 1245271605 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 278 | 20240614 | 141700 | 1242971605 | 2300 | 2300 | 2300 | 2300 | 2 |
| 279 | 20240614 | 141600 | 1242967005 | 2300 | 2300 | 2300 | 2300 | 210 |
| 280 | 20240614 | 141500 | 1242484005 | 2300 | 2295 | 2300 | 2295 | 447 |
| 281 | 20240614 | 141400 | 1241458130 | 2305 | 2295 | 2305 | 2295 | 6328 |
| 282 | 20240614 | 141300 | 1226917915 | 2295 | 2290 | 2295 | 2290 | 1073 |
| 283 | 20240614 | 141200 | 1224460740 | 2290 | 2290 | 2290 | 2290 | 14 |
| 284 | 20240614 | 141100 | 1224428680 | 2290 | 2290 | 2290 | 2290 | 1020 |
| 285 | 20240614 | 141000 | 1222092880 | 2285 | 2290 | 2290 | 2285 | 501 |
| 286 | 20240614 | 140900 | 1220948090 | 2290 | 2285 | 2290 | 2285 | 1805 |
| 287 | 20240614 | 140800 | 1216815140 | 2285 | 2285 | 2285 | 2285 | 2300 |
| 288 | 20240614 | 140700 | 1211559640 | 2285 | 2285 | 2285 | 2285 | 605 |
| 289 | 20240614 | 140600 | 1210177215 | 2290 | 2290 | 2290 | 2290 | 0 |
| 290 | 20240614 | 140500 | 1210177215 | 2290 | 2290 | 2290 | 2290 | 3 |
| 291 | 20240614 | 140400 | 1210170345 | 2290 | 2290 | 2290 | 2290 | 839 |
| 292 | 20240614 | 140300 | 1208249035 | 2290 | 2290 | 2290 | 2290 | 2088 |
| 293 | 20240614 | 140200 | 1203467515 | 2290 | 2290 | 2290 | 2285 | 250 |
| 294 | 20240614 | 140100 | 1202895115 | 2290 | 2285 | 2290 | 2285 | 3262 |
| 295 | 20240614 | 140000 | 1195430470 | 2285 | 2275 | 2285 | 2275 | 413 |
| 296 | 20240614 | 135900 | 1194490765 | 2275 | 2275 | 2275 | 2275 | 100 |
| 297 | 20240614 | 135800 | 1194263265 | 2285 | 2275 | 2285 | 2275 | 1300 |
| 298 | 20240614 | 135700 | 1191294765 | 2275 | 2275 | 2275 | 2275 | 0 |
| 299 | 20240614 | 135600 | 1191294765 | 2275 | 2280 | 2280 | 2275 | 1427 |
| 300 | 20240614 | 135500 | 1188048335 | 2285 | 2285 | 2285 | 2285 | 119 |
| 301 | 20240614 | 135400 | 1187776420 | 2280 | 2280 | 2280 | 2280 | 187 |
| 302 | 20240614 | 135300 | 1187350060 | 2285 | 2285 | 2285 | 2285 | 0 |
| 303 | 20240614 | 135200 | 1187350060 | 2285 | 2285 | 2285 | 2285 | 44 |
| 304 | 20240614 | 135100 | 1187249520 | 2285 | 2275 | 2285 | 2275 | 2001 |
| 305 | 20240614 | 135000 | 1182677245 | 2285 | 2285 | 2285 | 2280 | 528 |
| 306 | 20240614 | 134900 | 1181473265 | 2285 | 2285 | 2285 | 2285 | 0 |
| 307 | 20240614 | 134800 | 1181473265 | 2285 | 2280 | 2285 | 2280 | 4177 |
| 308 | 20240614 | 134700 | 1171949680 | 2285 | 2280 | 2285 | 2280 | 72 |
| 309 | 20240614 | 134600 | 1171785490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 310 | 20240614 | 134500 | 1171785490 | 2285 | 2280 | 2285 | 2280 | 39 |
| 311 | 20240614 | 134400 | 1171696495 | 2285 | 2285 | 2285 | 2285 | 0 |
| 312 | 20240614 | 134300 | 1171696495 | 2285 | 2285 | 2285 | 2285 | 3 |
| 313 | 20240614 | 134200 | 1171689640 | 2285 | 2285 | 2285 | 2285 | 20 |
| 314 | 20240614 | 134100 | 1171643940 | 2285 | 2285 | 2285 | 2285 | 0 |
| 315 | 20240614 | 134000 | 1171643940 | 2285 | 2285 | 2285 | 2285 | 500 |
| 316 | 20240614 | 133900 | 1170501440 | 2285 | 2280 | 2285 | 2280 | 52 |
| 317 | 20240614 | 133800 | 1170382870 | 2285 | 2285 | 2285 | 2285 | 22 |
| 318 | 20240614 | 133700 | 1170332600 | 2285 | 2285 | 2285 | 2285 | 12 |
| 319 | 20240614 | 133600 | 1170305180 | 2285 | 2285 | 2285 | 2285 | 24 |
| 320 | 20240614 | 133500 | 1170250340 | 2280 | 2280 | 2280 | 2280 | 3022 |
| 321 | 20240614 | 133400 | 1163360180 | 2275 | 2280 | 2280 | 2275 | 16 |
| 322 | 20240614 | 133300 | 1163323705 | 2275 | 2275 | 2275 | 2275 | 10 |
| 323 | 20240614 | 133200 | 1163300955 | 2275 | 2275 | 2275 | 2275 | 40 |
| 324 | 20240614 | 133100 | 1163209955 | 2280 | 2280 | 2280 | 2280 | 0 |
| 325 | 20240614 | 133000 | 1163209955 | 2280 | 2280 | 2280 | 2280 | 0 |
| 326 | 20240614 | 132900 | 1163209955 | 2280 | 2280 | 2280 | 2280 | 0 |
| 327 | 20240614 | 132800 | 1163209955 | 2280 | 2280 | 2280 | 2280 | 150 |
| 328 | 20240614 | 132700 | 1162867955 | 2280 | 2275 | 2280 | 2275 | 597 |
| 329 | 20240614 | 132600 | 1161509760 | 2270 | 2270 | 2270 | 2270 | 300 |
| 330 | 20240614 | 132500 | 1160828760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 331 | 20240614 | 132400 | 1160828760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 332 | 20240614 | 132300 | 1160828760 | 2275 | 2275 | 2275 | 2275 | 5 |
| 333 | 20240614 | 132200 | 1160817385 | 2265 | 2280 | 2280 | 2265 | 1699 |
| 334 | 20240614 | 132100 | 1156966870 | 2265 | 2270 | 2270 | 2265 | 384 |
| 335 | 20240614 | 132000 | 1156095215 | 2280 | 2275 | 2280 | 2275 | 90 |
| 336 | 20240614 | 131900 | 1155890455 | 2275 | 2270 | 2275 | 2270 | 3503 |
| 337 | 20240614 | 131800 | 1147938585 | 2270 | 2275 | 2275 | 2270 | 5100 |
| 338 | 20240614 | 131700 | 1136356140 | 2275 | 2275 | 2275 | 2275 | 200 |
| 339 | 20240614 | 131600 | 1135901140 | 2270 | 2270 | 2270 | 2270 | 50 |
| 340 | 20240614 | 131500 | 1135787640 | 2280 | 2280 | 2280 | 2280 | 39 |
| 341 | 20240614 | 131400 | 1135698720 | 2280 | 2280 | 2280 | 2280 | 6 |
| 342 | 20240614 | 131300 | 1135685040 | 2270 | 2270 | 2270 | 2270 | 520 |
| 343 | 20240614 | 131200 | 1134504640 | 2280 | 2280 | 2280 | 2270 | 5 |
| 344 | 20240614 | 131100 | 1134493270 | 2275 | 2275 | 2275 | 2275 | 61 |
| 345 | 20240614 | 131000 | 1134354495 | 2280 | 2270 | 2280 | 2270 | 131 |
| 346 | 20240614 | 130900 | 1134057115 | 2270 | 2275 | 2280 | 2270 | 559 |
| 347 | 20240614 | 130800 | 1132787060 | 2280 | 2280 | 2280 | 2280 | 22 |
| 348 | 20240614 | 130700 | 1132736900 | 2275 | 2275 | 2275 | 2275 | 6453 |
| 349 | 20240614 | 130600 | 1118056325 | 2275 | 2280 | 2280 | 2275 | 763 |
| 350 | 20240614 | 130500 | 1116320140 | 2285 | 2285 | 2285 | 2285 | 20 |
| 351 | 20240614 | 130400 | 1116274440 | 2285 | 2285 | 2285 | 2285 | 3 |
| 352 | 20240614 | 130300 | 1116267585 | 2275 | 2275 | 2275 | 2275 | 300 |
| 353 | 20240614 | 130200 | 1115585085 | 2275 | 2280 | 2285 | 2275 | 326 |
| 354 | 20240614 | 130100 | 1114842465 | 2280 | 2280 | 2280 | 2280 | 408 |
| 355 | 20240614 | 130000 | 1113912225 | 2280 | 2280 | 2280 | 2280 | 259 |
| 356 | 20240614 | 125900 | 1113321705 | 2280 | 2285 | 2285 | 2280 | 6 |
| 357 | 20240614 | 125800 | 1113308020 | 2285 | 2285 | 2285 | 2285 | 13 |
| 358 | 20240614 | 125700 | 1113278315 | 2275 | 2285 | 2285 | 2275 | 1035 |
| 359 | 20240614 | 125600 | 1110922785 | 2285 | 2285 | 2285 | 2285 | 10 |
| 360 | 20240614 | 125500 | 1110899935 | 2290 | 2290 | 2290 | 2290 | 3 |
| 361 | 20240614 | 125400 | 1110893065 | 2290 | 2285 | 2290 | 2285 | 12 |
| 362 | 20240614 | 125300 | 1110865605 | 2275 | 2285 | 2290 | 2275 | 2000 |
| 363 | 20240614 | 125200 | 1106305875 | 2295 | 2285 | 2295 | 2285 | 193 |
| 364 | 20240614 | 125100 | 1105864800 | 2295 | 2295 | 2295 | 2285 | 116 |
| 365 | 20240614 | 125000 | 1105599700 | 2295 | 2295 | 2295 | 2295 | 1 |
| 366 | 20240614 | 124900 | 1105597405 | 2285 | 2285 | 2285 | 2280 | 530 |
| 367 | 20240614 | 124800 | 1104388485 | 2295 | 2295 | 2295 | 2295 | 2 |
| 368 | 20240614 | 124700 | 1104383895 | 2295 | 2295 | 2295 | 2295 | 33 |
| 369 | 20240614 | 124600 | 1104308160 | 2295 | 2290 | 2295 | 2290 | 600 |
| 370 | 20240614 | 124500 | 1102932750 | 2285 | 2290 | 2290 | 2285 | 510 |
| 371 | 20240614 | 124400 | 1101767350 | 2290 | 2290 | 2290 | 2290 | 226 |
| 372 | 20240614 | 124300 | 1101249810 | 2290 | 2290 | 2290 | 2290 | 18 |
| 373 | 20240614 | 124200 | 1101208590 | 2285 | 2290 | 2290 | 2285 | 1830 |
| 374 | 20240614 | 124100 | 1097027020 | 2290 | 2290 | 2290 | 2290 | 2 |
| 375 | 20240614 | 124000 | 1097022440 | 2290 | 2290 | 2290 | 2290 | 0 |
| 376 | 20240614 | 123900 | 1097022440 | 2290 | 2290 | 2290 | 2290 | 5 |
| 377 | 20240614 | 123800 | 1097010990 | 2290 | 2290 | 2290 | 2290 | 0 |
| 378 | 20240614 | 123700 | 1097010990 | 2290 | 2290 | 2290 | 2290 | 101 |
| 379 | 20240614 | 123600 | 1096779700 | 2285 | 2285 | 2285 | 2285 | 300 |
| 380 | 20240614 | 123500 | 1096094200 | 2290 | 2290 | 2290 | 2290 | 6 |
| 381 | 20240614 | 123400 | 1096080460 | 2290 | 2290 | 2290 | 2290 | 553 |
| 382 | 20240614 | 123300 | 1094814090 | 2295 | 2290 | 2300 | 2290 | 460 |
| 383 | 20240614 | 123200 | 1093760655 | 2300 | 2290 | 2300 | 2290 | 6916 |
| 384 | 20240614 | 123100 | 1077896895 | 2290 | 2290 | 2290 | 2290 | 0 |
| 385 | 20240614 | 123000 | 1077896895 | 2290 | 2290 | 2290 | 2290 | 110 |
| 386 | 20240614 | 122900 | 1077644995 | 2290 | 2290 | 2290 | 2290 | 100 |
| 387 | 20240614 | 122800 | 1077415995 | 2290 | 2290 | 2290 | 2290 | 3 |
| 388 | 20240614 | 122700 | 1077409125 | 2290 | 2290 | 2290 | 2290 | 101 |
| 389 | 20240614 | 122600 | 1077177835 | 2290 | 2290 | 2290 | 2290 | 0 |
| 390 | 20240614 | 122500 | 1077177835 | 2290 | 2290 | 2290 | 2290 | 51 |
| 391 | 20240614 | 122400 | 1077061045 | 2290 | 2290 | 2290 | 2290 | 160 |
| 392 | 20240614 | 122300 | 1076694645 | 2290 | 2290 | 2290 | 2280 | 1122 |
| 393 | 20240614 | 122200 | 1074125545 | 2280 | 2290 | 2290 | 2280 | 499 |
| 394 | 20240614 | 122100 | 1072987525 | 2290 | 2290 | 2290 | 2290 | 100 |
| 395 | 20240614 | 122000 | 1072758525 | 2290 | 2290 | 2290 | 2290 | 20 |
| 396 | 20240614 | 121900 | 1072712725 | 2290 | 2290 | 2290 | 2290 | 0 |
| 397 | 20240614 | 121800 | 1072712725 | 2290 | 2290 | 2290 | 2290 | 5 |
| 398 | 20240614 | 121700 | 1072701275 | 2290 | 2290 | 2290 | 2290 | 27 |
| 399 | 20240614 | 121600 | 1072639445 | 2290 | 2290 | 2290 | 2290 | 0 |
| 400 | 20240614 | 121500 | 1072639445 | 2290 | 2285 | 2290 | 2285 | 4996 |
| 401 | 20240614 | 121400 | 1061223580 | 2285 | 2275 | 2285 | 2275 | 45 |
| 402 | 20240614 | 121300 | 1061121195 | 2285 | 2285 | 2285 | 2285 | 196 |
| 403 | 20240614 | 121200 | 1060673335 | 2285 | 2285 | 2285 | 2285 | 0 |
| 404 | 20240614 | 121100 | 1060673335 | 2285 | 2285 | 2285 | 2285 | 1 |
| 405 | 20240614 | 121000 | 1060671050 | 2285 | 2285 | 2285 | 2285 | 300 |
| 406 | 20240614 | 120900 | 1059985550 | 2285 | 2275 | 2285 | 2275 | 1660 |
| 407 | 20240614 | 120800 | 1056206000 | 2285 | 2285 | 2285 | 2285 | 0 |
| 408 | 20240614 | 120700 | 1056206000 | 2285 | 2285 | 2285 | 2285 | 1 |
| 409 | 20240614 | 120600 | 1056203715 | 2275 | 2280 | 2285 | 2275 | 1707 |
| 410 | 20240614 | 120500 | 1052311795 | 2285 | 2285 | 2285 | 2280 | 25 |
| 411 | 20240614 | 120400 | 1052254695 | 2285 | 2285 | 2285 | 2285 | 0 |
| 412 | 20240614 | 120300 | 1052254695 | 2285 | 2285 | 2285 | 2285 | 21 |
| 413 | 20240614 | 120200 | 1052206710 | 2280 | 2280 | 2280 | 2280 | 20 |
| 414 | 20240614 | 120100 | 1052161110 | 2285 | 2285 | 2285 | 2285 | 50 |
| 415 | 20240614 | 120000 | 1052046860 | 2285 | 2285 | 2285 | 2285 | 4 |
| 416 | 20240614 | 115900 | 1052037720 | 2285 | 2285 | 2285 | 2285 | 0 |
| 417 | 20240614 | 115800 | 1052037720 | 2285 | 2280 | 2285 | 2280 | 413 |
| 418 | 20240614 | 115700 | 1051096070 | 2280 | 2275 | 2280 | 2275 | 2 |
| 419 | 20240614 | 115600 | 1051091515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 420 | 20240614 | 115500 | 1051091515 | 2280 | 2280 | 2280 | 2280 | 500 |
| 421 | 20240614 | 115400 | 1049951515 | 2280 | 2275 | 2280 | 2275 | 230 |
| 422 | 20240614 | 115300 | 1049428005 | 2275 | 2275 | 2275 | 2275 | 50 |
| 423 | 20240614 | 115200 | 1049314255 | 2275 | 2275 | 2275 | 2275 | 50 |
| 424 | 20240614 | 115100 | 1049200505 | 2275 | 2275 | 2275 | 2275 | 6621 |
| 425 | 20240614 | 115000 | 1034137730 | 2270 | 2270 | 2270 | 2270 | 92 |
| 426 | 20240614 | 114900 | 1033928890 | 2275 | 2270 | 2275 | 2270 | 532 |
| 427 | 20240614 | 114800 | 1032721220 | 2275 | 2270 | 2275 | 2270 | 27 |
| 428 | 20240614 | 114700 | 1032659830 | 2275 | 2275 | 2275 | 2270 | 374 |
| 429 | 20240614 | 114600 | 1031809730 | 2270 | 2270 | 2270 | 2270 | 1772 |
| 430 | 20240614 | 114500 | 1027787290 | 2270 | 2270 | 2270 | 2270 | 6 |
| 431 | 20240614 | 114400 | 1027773670 | 2265 | 2265 | 2265 | 2265 | 509 |
| 432 | 20240614 | 114300 | 1026620785 | 2270 | 2270 | 2270 | 2270 | 6 |
| 433 | 20240614 | 114200 | 1026607165 | 2265 | 2265 | 2265 | 2265 | 0 |
| 434 | 20240614 | 114100 | 1026607165 | 2265 | 2265 | 2265 | 2265 | 494 |
| 435 | 20240614 | 114000 | 1025488255 | 2270 | 2270 | 2270 | 2270 | 1 |
| 436 | 20240614 | 113900 | 1025485985 | 2270 | 2260 | 2270 | 2260 | 234 |
| 437 | 20240614 | 113800 | 1024956095 | 2260 | 2260 | 2260 | 2260 | 200 |
| 438 | 20240614 | 113700 | 1024504095 | 2260 | 2265 | 2270 | 2260 | 2624 |
| 439 | 20240614 | 113600 | 1018561830 | 2265 | 2270 | 2270 | 2260 | 4489 |
| 440 | 20240614 | 113500 | 1008410830 | 2270 | 2265 | 2270 | 2265 | 1136 |
| 441 | 20240614 | 113400 | 1005836360 | 2270 | 2265 | 2270 | 2260 | 5914 |
| 442 | 20240614 | 113300 | 992418360 | 2265 | 2265 | 2270 | 2260 | 2358 |
| 443 | 20240614 | 113200 | 987087825 | 2270 | 2265 | 2270 | 2265 | 1669 |
| 444 | 20240614 | 113100 | 983307520 | 2265 | 2270 | 2270 | 2265 | 110 |
| 445 | 20240614 | 113000 | 983058340 | 2270 | 2270 | 2270 | 2270 | 151 |
| 446 | 20240614 | 112900 | 982715570 | 2270 | 2270 | 2270 | 2270 | 503 |
| 447 | 20240614 | 112800 | 981573760 | 2270 | 2265 | 2270 | 2265 | 3514 |
| 448 | 20240614 | 112700 | 973614480 | 2265 | 2270 | 2270 | 2265 | 5311 |
| 449 | 20240614 | 112600 | 961583945 | 2270 | 2270 | 2270 | 2270 | 1 |
| 450 | 20240614 | 112500 | 961581675 | 2270 | 2265 | 2270 | 2265 | 92 |
| 451 | 20240614 | 112400 | 961372840 | 2265 | 2265 | 2265 | 2265 | 883 |
| 452 | 20240614 | 112300 | 959372845 | 2270 | 2275 | 2275 | 2270 | 207 |
| 453 | 20240614 | 112200 | 958902930 | 2275 | 2270 | 2275 | 2270 | 1626 |
| 454 | 20240614 | 112100 | 955211375 | 2270 | 2275 | 2275 | 2270 | 38 |
| 455 | 20240614 | 112000 | 955125090 | 2275 | 2275 | 2275 | 2275 | 219 |
| 456 | 20240614 | 111900 | 954626865 | 2275 | 2275 | 2275 | 2275 | 0 |
| 457 | 20240614 | 111800 | 954626865 | 2275 | 2270 | 2275 | 2270 | 741 |
| 458 | 20240614 | 111700 | 952944790 | 2270 | 2270 | 2275 | 2270 | 560 |
| 459 | 20240614 | 111600 | 951673540 | 2270 | 2275 | 2275 | 2270 | 525 |
| 460 | 20240614 | 111500 | 950481315 | 2275 | 2275 | 2275 | 2275 | 9 |
| 461 | 20240614 | 111400 | 950460840 | 2275 | 2275 | 2275 | 2275 | 51 |
| 462 | 20240614 | 111300 | 950344815 | 2275 | 2275 | 2275 | 2275 | 52 |
| 463 | 20240614 | 111200 | 950226515 | 2275 | 2275 | 2275 | 2275 | 501 |
| 464 | 20240614 | 111100 | 949086740 | 2270 | 2275 | 2275 | 2270 | 220 |
| 465 | 20240614 | 111000 | 948587240 | 2280 | 2280 | 2280 | 2280 | 0 |
| 466 | 20240614 | 110900 | 948587240 | 2280 | 2280 | 2280 | 2280 | 0 |
| 467 | 20240614 | 110800 | 948587240 | 2280 | 2270 | 2280 | 2270 | 504 |
| 468 | 20240614 | 110700 | 947443120 | 2270 | 2270 | 2275 | 2270 | 1903 |
| 469 | 20240614 | 110600 | 943122310 | 2270 | 2280 | 2280 | 2270 | 402 |
| 470 | 20240614 | 110500 | 942209760 | 2275 | 2270 | 2280 | 2265 | 1319 |
| 471 | 20240614 | 110400 | 939219730 | 2275 | 2270 | 2280 | 2265 | 8985 |
| 472 | 20240614 | 110300 | 918841870 | 2270 | 2280 | 2280 | 2270 | 14143 |
| 473 | 20240614 | 110200 | 886707035 | 2275 | 2280 | 2280 | 2275 | 501 |
| 474 | 20240614 | 110100 | 885567255 | 2275 | 2280 | 2280 | 2275 | 80 |
| 475 | 20240614 | 110000 | 885385250 | 2275 | 2280 | 2280 | 2275 | 650 |
| 476 | 20240614 | 105900 | 883905965 | 2280 | 2280 | 2280 | 2280 | 206 |
| 477 | 20240614 | 105800 | 883436285 | 2280 | 2280 | 2280 | 2275 | 670 |
| 478 | 20240614 | 105700 | 881911960 | 2280 | 2280 | 2280 | 2280 | 825 |
| 479 | 20240614 | 105600 | 880030960 | 2285 | 2285 | 2285 | 2285 | 2 |
| 480 | 20240614 | 105500 | 880026390 | 2280 | 2280 | 2280 | 2280 | 201 |
| 481 | 20240614 | 105400 | 879568110 | 2285 | 2285 | 2285 | 2280 | 144 |
| 482 | 20240614 | 105300 | 879239695 | 2285 | 2285 | 2285 | 2285 | 5 |
| 483 | 20240614 | 105200 | 879228270 | 2285 | 2280 | 2285 | 2280 | 225 |
| 484 | 20240614 | 105100 | 878715190 | 2285 | 2285 | 2285 | 2285 | 2 |
| 485 | 20240614 | 105000 | 878710620 | 2285 | 2280 | 2285 | 2280 | 61 |
| 486 | 20240614 | 104900 | 878571335 | 2285 | 2285 | 2285 | 2285 | 0 |
| 487 | 20240614 | 104800 | 878571335 | 2285 | 2280 | 2285 | 2280 | 1510 |
| 488 | 20240614 | 104700 | 875128485 | 2280 | 2280 | 2280 | 2280 | 800 |
| 489 | 20240614 | 104600 | 873304485 | 2280 | 2285 | 2290 | 2280 | 2453 |
| 490 | 20240614 | 104500 | 867710745 | 2285 | 2280 | 2285 | 2280 | 591 |
| 491 | 20240614 | 104400 | 866363255 | 2290 | 2280 | 2290 | 2280 | 254 |
| 492 | 20240614 | 104300 | 865784125 | 2290 | 2290 | 2290 | 2285 | 18 |
| 493 | 20240614 | 104200 | 865742925 | 2290 | 2290 | 2290 | 2290 | 206 |
| 494 | 20240614 | 104100 | 865271185 | 2295 | 2290 | 2295 | 2290 | 5104 |
| 495 | 20240614 | 104000 | 853583015 | 2285 | 2285 | 2290 | 2285 | 1321 |
| 496 | 20240614 | 103900 | 850564280 | 2290 | 2280 | 2290 | 2280 | 2013 |
| 497 | 20240614 | 103800 | 845964555 | 2275 | 2280 | 2280 | 2275 | 1563 |
| 498 | 20240614 | 103700 | 842408415 | 2285 | 2285 | 2285 | 2285 | 4 |
| 499 | 20240614 | 103600 | 842399275 | 2280 | 2280 | 2280 | 2280 | 0 |
| 500 | 20240614 | 103500 | 842399275 | 2280 | 2285 | 2285 | 2275 | 3778 |
| 501 | 20240614 | 103400 | 833800245 | 2285 | 2285 | 2285 | 2285 | 489 |
| 502 | 20240614 | 103300 | 832682880 | 2285 | 2280 | 2290 | 2280 | 8067 |
| 503 | 20240614 | 103200 | 814238315 | 2280 | 2280 | 2280 | 2275 | 5876 |
| 504 | 20240614 | 103100 | 800855135 | 2280 | 2280 | 2280 | 2280 | 10 |
| 505 | 20240614 | 103000 | 800832335 | 2275 | 2280 | 2280 | 2275 | 4478 |
| 506 | 20240614 | 102900 | 790644875 | 2285 | 2280 | 2285 | 2275 | 2385 |
| 507 | 20240614 | 102800 | 785216575 | 2285 | 2285 | 2285 | 2285 | 141 |
| 508 | 20240614 | 102700 | 784894390 | 2280 | 2280 | 2280 | 2280 | 0 |
| 509 | 20240614 | 102600 | 784894390 | 2280 | 2280 | 2280 | 2275 | 1441 |
| 510 | 20240614 | 102500 | 781610480 | 2285 | 2280 | 2285 | 2280 | 1306 |
| 511 | 20240614 | 102400 | 778632775 | 2280 | 2280 | 2280 | 2280 | 700 |
| 512 | 20240614 | 102300 | 777036775 | 2280 | 2285 | 2285 | 2280 | 690 |
| 513 | 20240614 | 102200 | 775462825 | 2285 | 2280 | 2285 | 2280 | 97 |
| 514 | 20240614 | 102100 | 775241660 | 2280 | 2280 | 2280 | 2280 | 429 |
| 515 | 20240614 | 102000 | 774263540 | 2280 | 2280 | 2285 | 2280 | 4628 |
| 516 | 20240614 | 101900 | 763711600 | 2280 | 2280 | 2280 | 2280 | 419 |
| 517 | 20240614 | 101800 | 762756280 | 2280 | 2280 | 2280 | 2280 | 129 |
| 518 | 20240614 | 101700 | 762462160 | 2280 | 2280 | 2280 | 2280 | 10 |
| 519 | 20240614 | 101600 | 762439360 | 2280 | 2280 | 2285 | 2280 | 13342 |
| 520 | 20240614 | 101500 | 732018450 | 2285 | 2285 | 2285 | 2285 | 364 |
| 521 | 20240614 | 101400 | 731186710 | 2285 | 2285 | 2285 | 2285 | 671 |
| 522 | 20240614 | 101300 | 729653475 | 2280 | 2285 | 2285 | 2280 | 7441 |
| 523 | 20240614 | 101200 | 712681440 | 2285 | 2285 | 2285 | 2285 | 600 |
| 524 | 20240614 | 101100 | 711310440 | 2285 | 2280 | 2285 | 2280 | 2300 |
| 525 | 20240614 | 101000 | 706064685 | 2285 | 2280 | 2285 | 2280 | 430 |
| 526 | 20240614 | 100900 | 705084135 | 2280 | 2285 | 2285 | 2280 | 3240 |
| 527 | 20240614 | 100800 | 697696735 | 2285 | 2285 | 2285 | 2285 | 5 |
| 528 | 20240614 | 100700 | 697685310 | 2290 | 2285 | 2290 | 2285 | 1296 |
| 529 | 20240614 | 100600 | 694723945 | 2285 | 2285 | 2285 | 2285 | 1311 |
| 530 | 20240614 | 100500 | 691728310 | 2290 | 2285 | 2290 | 2285 | 922 |
| 531 | 20240614 | 100400 | 689621505 | 2290 | 2280 | 2290 | 2280 | 642 |
| 532 | 20240614 | 100300 | 688156525 | 2285 | 2290 | 2290 | 2285 | 1633 |
| 533 | 20240614 | 100200 | 684422755 | 2290 | 2285 | 2290 | 2285 | 2010 |
| 534 | 20240614 | 100100 | 679819905 | 2285 | 2285 | 2285 | 2285 | 35 |
| 535 | 20240614 | 100000 | 679739930 | 2280 | 2285 | 2290 | 2280 | 314 |
| 536 | 20240614 | 095900 | 679023120 | 2285 | 2285 | 2290 | 2285 | 47 |
| 537 | 20240614 | 095800 | 678915695 | 2290 | 2285 | 2290 | 2285 | 31 |
| 538 | 20240614 | 095700 | 678844855 | 2285 | 2285 | 2290 | 2280 | 3620 |
| 539 | 20240614 | 095600 | 670574045 | 2285 | 2285 | 2290 | 2285 | 678 |
| 540 | 20240614 | 095500 | 669024805 | 2285 | 2285 | 2285 | 2280 | 1090 |
| 541 | 20240614 | 095400 | 666535775 | 2285 | 2285 | 2285 | 2280 | 7047 |
| 542 | 20240614 | 095300 | 650438260 | 2285 | 2285 | 2285 | 2285 | 1085 |
| 543 | 20240614 | 095200 | 647959035 | 2285 | 2285 | 2285 | 2280 | 1282 |
| 544 | 20240614 | 095100 | 645035310 | 2285 | 2285 | 2285 | 2280 | 2351 |
| 545 | 20240614 | 095000 | 639674935 | 2285 | 2280 | 2285 | 2280 | 383 |
| 546 | 20240614 | 094900 | 638800035 | 2285 | 2285 | 2285 | 2280 | 1538 |
| 547 | 20240614 | 094800 | 635292530 | 2285 | 2280 | 2285 | 2280 | 716 |
| 548 | 20240614 | 094700 | 633656990 | 2285 | 2285 | 2285 | 2280 | 486 |
| 549 | 20240614 | 094600 | 632548545 | 2285 | 2285 | 2285 | 2280 | 121 |
| 550 | 20240614 | 094500 | 632272555 | 2280 | 2285 | 2285 | 2280 | 1970 |
| 551 | 20240614 | 094400 | 627780130 | 2285 | 2285 | 2285 | 2280 | 656 |
| 552 | 20240614 | 094300 | 626282505 | 2285 | 2290 | 2290 | 2285 | 13542 |
| 553 | 20240614 | 094200 | 595337415 | 2290 | 2290 | 2290 | 2290 | 1016 |
| 554 | 20240614 | 094100 | 593010775 | 2290 | 2290 | 2290 | 2290 | 359 |
| 555 | 20240614 | 094000 | 592188665 | 2290 | 2290 | 2290 | 2285 | 2021 |
| 556 | 20240614 | 093900 | 587570575 | 2295 | 2295 | 2295 | 2290 | 608 |
| 557 | 20240614 | 093800 | 586178245 | 2295 | 2290 | 2295 | 2290 | 392 |
| 558 | 20240614 | 093700 | 585280445 | 2295 | 2295 | 2295 | 2290 | 117 |
| 559 | 20240614 | 093600 | 585011935 | 2295 | 2295 | 2295 | 2285 | 1206 |
| 560 | 20240614 | 093500 | 582256175 | 2285 | 2285 | 2285 | 2285 | 158 |
| 561 | 20240614 | 093400 | 581895145 | 2285 | 2285 | 2290 | 2285 | 8944 |
| 562 | 20240614 | 093300 | 561437925 | 2290 | 2290 | 2290 | 2290 | 152 |
| 563 | 20240614 | 093200 | 561089845 | 2290 | 2290 | 2290 | 2285 | 7790 |
| 564 | 20240614 | 093100 | 543273265 | 2290 | 2290 | 2295 | 2290 | 8198 |
| 565 | 20240614 | 093000 | 524499840 | 2295 | 2295 | 2295 | 2290 | 133 |
| 566 | 20240614 | 092900 | 524195110 | 2290 | 2295 | 2295 | 2290 | 3110 |
| 567 | 20240614 | 092800 | 517072910 | 2295 | 2290 | 2300 | 2290 | 1288 |
| 568 | 20240614 | 092700 | 514115965 | 2290 | 2295 | 2295 | 2290 | 27706 |
| 569 | 20240614 | 092600 | 450572925 | 2295 | 2295 | 2295 | 2295 | 2983 |
| 570 | 20240614 | 092500 | 443726940 | 2295 | 2300 | 2300 | 2290 | 417 |
| 571 | 20240614 | 092400 | 442770825 | 2290 | 2295 | 2300 | 2290 | 8523 |
| 572 | 20240614 | 092300 | 423214235 | 2300 | 2300 | 2305 | 2295 | 3805 |
| 573 | 20240614 | 092200 | 414477965 | 2300 | 2305 | 2305 | 2300 | 2248 |
| 574 | 20240614 | 092100 | 409306940 | 2305 | 2305 | 2305 | 2305 | 2481 |
| 575 | 20240614 | 092000 | 403588235 | 2305 | 2300 | 2305 | 2300 | 3859 |
| 576 | 20240614 | 091900 | 394711530 | 2295 | 2300 | 2305 | 2295 | 15160 |
| 577 | 20240614 | 091800 | 359893380 | 2300 | 2305 | 2315 | 2300 | 21084 |
| 578 | 20240614 | 091700 | 311327860 | 2315 | 2320 | 2330 | 2305 | 12133 |
| 579 | 20240614 | 091600 | 283254115 | 2330 | 2315 | 2330 | 2310 | 4435 |
| 580 | 20240614 | 091500 | 272925360 | 2330 | 2325 | 2335 | 2310 | 18826 |
| 581 | 20240614 | 091400 | 229250505 | 2335 | 2325 | 2340 | 2320 | 7578 |
| 582 | 20240614 | 091300 | 211582930 | 2335 | 2330 | 2340 | 2320 | 18685 |
| 583 | 20240614 | 091200 | 168079910 | 2340 | 2335 | 2340 | 2325 | 5726 |
| 584 | 20240614 | 091100 | 154718040 | 2325 | 2320 | 2335 | 2315 | 8542 |
| 585 | 20240614 | 091000 | 134822230 | 2325 | 2320 | 2325 | 2315 | 3566 |
| 586 | 20240614 | 090900 | 126537185 | 2325 | 2320 | 2325 | 2315 | 680 |
| 587 | 20240614 | 090800 | 124959260 | 2320 | 2320 | 2320 | 2315 | 5040 |
| 588 | 20240614 | 090700 | 113291560 | 2320 | 2315 | 2320 | 2305 | 16999 |
| 589 | 20240614 | 090600 | 73953355 | 2320 | 2320 | 2325 | 2315 | 268 |
| 590 | 20240614 | 090500 | 73331610 | 2315 | 2325 | 2330 | 2315 | 1661 |
| 591 | 20240614 | 090400 | 69480625 | 2330 | 2325 | 2335 | 2315 | 4823 |
| 592 | 20240614 | 090300 | 58274995 | 2330 | 2315 | 2330 | 2315 | 5211 |
| 593 | 20240614 | 090200 | 46161780 | 2320 | 2320 | 2320 | 2310 | 1975 |
| 594 | 20240614 | 090100 | 41596180 | 2315 | 2315 | 2320 | 2310 | 2764 |
| 595 | 20240614 | 090000 | 35199410 | 2315 | 2325 | 2325 | 2305 | 15174 |