28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 184000 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 3116 |
| 3 | 20240624 | 183900 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 4 | 20240624 | 183800 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 5 | 20240624 | 183700 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 6 | 20240624 | 183600 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 7 | 20240624 | 183500 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 8 | 20240624 | 183400 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 9 | 20240624 | 183300 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 10 | 20240624 | 183200 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 11 | 20240624 | 183100 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 12 | 20240624 | 183000 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 13 | 20240624 | 182900 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 14 | 20240624 | 182800 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 15 | 20240624 | 182700 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 16 | 20240624 | 182600 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 17 | 20240624 | 182500 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 18 | 20240624 | 182400 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 19 | 20240624 | 182300 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 20 | 20240624 | 182200 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 21 | 20240624 | 182100 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 22 | 20240624 | 182000 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 23 | 20240624 | 181900 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 24 | 20240624 | 181800 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 25 | 20240624 | 181700 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 26 | 20240624 | 181600 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 27 | 20240624 | 181500 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 28 | 20240624 | 181400 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 29 | 20240624 | 181300 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 30 | 20240624 | 181200 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 31 | 20240624 | 181100 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 32 | 20240624 | 181000 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 3116 |
| 33 | 20240624 | 180900 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 34 | 20240624 | 180800 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 35 | 20240624 | 180700 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 36 | 20240624 | 180600 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 37 | 20240624 | 180500 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 38 | 20240624 | 180400 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 39 | 20240624 | 180300 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 40 | 20240624 | 180200 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 41 | 20240624 | 180100 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 42 | 20240624 | 180000 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 43 | 20240624 | 175900 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 44 | 20240624 | 175800 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 45 | 20240624 | 175700 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 46 | 20240624 | 175600 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 47 | 20240624 | 175500 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 48 | 20240624 | 175400 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 49 | 20240624 | 175300 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 50 | 20240624 | 175200 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 51 | 20240624 | 175100 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 52 | 20240624 | 175000 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 53 | 20240624 | 174900 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 54 | 20240624 | 174800 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 55 | 20240624 | 174700 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 56 | 20240624 | 174600 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 57 | 20240624 | 174500 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 58 | 20240624 | 174400 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 59 | 20240624 | 174300 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 60 | 20240624 | 174200 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 61 | 20240624 | 174100 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 62 | 20240624 | 174000 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 3116 |
| 63 | 20240624 | 173900 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 64 | 20240624 | 173800 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 65 | 20240624 | 173700 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 66 | 20240624 | 173600 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 67 | 20240624 | 173500 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 68 | 20240624 | 173400 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 69 | 20240624 | 173300 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 70 | 20240624 | 173200 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 71 | 20240624 | 173100 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 72 | 20240624 | 173000 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 73 | 20240624 | 172900 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 74 | 20240624 | 172800 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 75 | 20240624 | 172700 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 76 | 20240624 | 172600 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 77 | 20240624 | 172500 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 78 | 20240624 | 172400 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 79 | 20240624 | 172300 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 80 | 20240624 | 172200 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 81 | 20240624 | 172100 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 82 | 20240624 | 172000 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 83 | 20240624 | 171900 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 84 | 20240624 | 171800 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 85 | 20240624 | 171700 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 86 | 20240624 | 171600 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 87 | 20240624 | 171500 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 88 | 20240624 | 171400 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 89 | 20240624 | 171300 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 90 | 20240624 | 171200 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 91 | 20240624 | 171100 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 92 | 20240624 | 171000 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 3116 |
| 93 | 20240624 | 170900 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 94 | 20240624 | 170800 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 95 | 20240624 | 170700 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 96 | 20240624 | 170600 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 97 | 20240624 | 170500 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 98 | 20240624 | 170400 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 99 | 20240624 | 170300 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 100 | 20240624 | 170200 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 101 | 20240624 | 170100 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 102 | 20240624 | 170000 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 103 | 20240624 | 165900 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 104 | 20240624 | 165800 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 105 | 20240624 | 165700 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 106 | 20240624 | 165600 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 107 | 20240624 | 165500 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 108 | 20240624 | 165400 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 109 | 20240624 | 165300 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 110 | 20240624 | 165200 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 111 | 20240624 | 165100 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 112 | 20240624 | 165000 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 113 | 20240624 | 164900 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 114 | 20240624 | 164800 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 115 | 20240624 | 164700 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 116 | 20240624 | 164600 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 117 | 20240624 | 164500 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 118 | 20240624 | 164400 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 119 | 20240624 | 164300 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 120 | 20240624 | 164200 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 121 | 20240624 | 164100 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 122 | 20240624 | 164000 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 3116 |
| 123 | 20240624 | 163900 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 124 | 20240624 | 163800 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 125 | 20240624 | 163700 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 126 | 20240624 | 163600 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 127 | 20240624 | 163500 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 128 | 20240624 | 163400 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 129 | 20240624 | 163300 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 130 | 20240624 | 163200 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 131 | 20240624 | 163100 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 132 | 20240624 | 163000 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 133 | 20240624 | 162900 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 134 | 20240624 | 162800 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 135 | 20240624 | 162700 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 136 | 20240624 | 162600 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 137 | 20240624 | 162500 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 138 | 20240624 | 162400 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 139 | 20240624 | 162300 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 140 | 20240624 | 162200 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 141 | 20240624 | 162100 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 142 | 20240624 | 162000 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 143 | 20240624 | 161900 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 144 | 20240624 | 161800 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 145 | 20240624 | 161700 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 146 | 20240624 | 161600 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 147 | 20240624 | 161500 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 148 | 20240624 | 161400 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 149 | 20240624 | 161300 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 150 | 20240624 | 161200 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 151 | 20240624 | 161100 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 152 | 20240624 | 161000 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 3116 |
| 153 | 20240624 | 160900 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 154 | 20240624 | 160800 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 155 | 20240624 | 160700 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 156 | 20240624 | 160600 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 157 | 20240624 | 160500 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 158 | 20240624 | 160400 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 159 | 20240624 | 160300 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 160 | 20240624 | 160200 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 161 | 20240624 | 160100 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 162 | 20240624 | 160000 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 163 | 20240624 | 155900 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 164 | 20240624 | 155800 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 165 | 20240624 | 155700 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 166 | 20240624 | 155600 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 167 | 20240624 | 155500 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 168 | 20240624 | 155400 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 169 | 20240624 | 155300 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 170 | 20240624 | 155200 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 171 | 20240624 | 155100 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 172 | 20240624 | 155000 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 173 | 20240624 | 154900 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 174 | 20240624 | 154800 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 175 | 20240624 | 154700 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 176 | 20240624 | 154600 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 177 | 20240624 | 154500 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 178 | 20240624 | 154400 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 179 | 20240624 | 154300 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 180 | 20240624 | 154200 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 181 | 20240624 | 154100 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 182 | 20240624 | 154000 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 3116 |
| 183 | 20240624 | 153900 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 184 | 20240624 | 153800 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 185 | 20240624 | 153700 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 186 | 20240624 | 153600 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 187 | 20240624 | 153500 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 188 | 20240624 | 153400 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 189 | 20240624 | 153300 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 190 | 20240624 | 153200 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 191 | 20240624 | 153100 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 192 | 20240624 | 153000 | 1244788750 | 2905 | 2905 | 2905 | 2905 | 3116 |
| 193 | 20240624 | 152900 | 1235736770 | 2905 | 2905 | 2905 | 2905 | 0 |
| 194 | 20240624 | 152800 | 1235736770 | 2905 | 2905 | 2905 | 2905 | 0 |
| 195 | 20240624 | 152700 | 1235736770 | 2905 | 2905 | 2905 | 2905 | 0 |
| 196 | 20240624 | 152600 | 1235736770 | 2905 | 2905 | 2905 | 2905 | 0 |
| 197 | 20240624 | 152500 | 1235736770 | 2905 | 2905 | 2905 | 2905 | 0 |
| 198 | 20240624 | 152400 | 1235736770 | 2905 | 2905 | 2905 | 2905 | 0 |
| 199 | 20240624 | 152300 | 1235736770 | 2905 | 2905 | 2905 | 2905 | 0 |
| 200 | 20240624 | 152200 | 1235736770 | 2905 | 2905 | 2905 | 2905 | 0 |
| 201 | 20240624 | 152100 | 1235736770 | 2905 | 2905 | 2905 | 2905 | 0 |
| 202 | 20240624 | 152000 | 1235736770 | 2905 | 2905 | 2905 | 2905 | 0 |
| 203 | 20240624 | 151900 | 1235736770 | 2905 | 2900 | 2905 | 2895 | 1001 |
| 204 | 20240624 | 151800 | 1232837215 | 2905 | 2900 | 2905 | 2900 | 416 |
| 205 | 20240624 | 151700 | 1231630810 | 2895 | 2900 | 2905 | 2895 | 3049 |
| 206 | 20240624 | 151600 | 1222803375 | 2900 | 2900 | 2905 | 2900 | 31 |
| 207 | 20240624 | 151500 | 1222713455 | 2900 | 2900 | 2905 | 2900 | 998 |
| 208 | 20240624 | 151400 | 1219819050 | 2910 | 2900 | 2910 | 2900 | 1551 |
| 209 | 20240624 | 151300 | 1215309325 | 2900 | 2900 | 2905 | 2900 | 525 |
| 210 | 20240624 | 151200 | 1213786715 | 2900 | 2900 | 2900 | 2900 | 3 |
| 211 | 20240624 | 151100 | 1213778015 | 2900 | 2905 | 2905 | 2900 | 260 |
| 212 | 20240624 | 151000 | 1213022755 | 2900 | 2900 | 2900 | 2900 | 602 |
| 213 | 20240624 | 150900 | 1211276955 | 2900 | 2900 | 2900 | 2900 | 533 |
| 214 | 20240624 | 150800 | 1209731255 | 2895 | 2895 | 2895 | 2895 | 3 |
| 215 | 20240624 | 150700 | 1209722570 | 2895 | 2890 | 2910 | 2890 | 82 |
| 216 | 20240624 | 150600 | 1209485065 | 2905 | 2905 | 2905 | 2890 | 4371 |
| 217 | 20240624 | 150500 | 1196787325 | 2900 | 2890 | 2900 | 2890 | 2105 |
| 218 | 20240624 | 150400 | 1190702835 | 2890 | 2890 | 2890 | 2890 | 2 |
| 219 | 20240624 | 150300 | 1190697055 | 2890 | 2895 | 2905 | 2890 | 1082 |
| 220 | 20240624 | 150200 | 1187564475 | 2895 | 2895 | 2895 | 2895 | 2 |
| 221 | 20240624 | 150100 | 1187558685 | 2895 | 2895 | 2895 | 2895 | 380 |
| 222 | 20240624 | 150000 | 1186458585 | 2895 | 2895 | 2895 | 2895 | 2 |
| 223 | 20240624 | 145900 | 1186452795 | 2905 | 2905 | 2905 | 2905 | 0 |
| 224 | 20240624 | 145800 | 1186452795 | 2905 | 2895 | 2905 | 2895 | 9 |
| 225 | 20240624 | 145700 | 1186426730 | 2900 | 2900 | 2900 | 2900 | 0 |
| 226 | 20240624 | 145600 | 1186426730 | 2900 | 2905 | 2905 | 2900 | 146 |
| 227 | 20240624 | 145500 | 1186003000 | 2905 | 2905 | 2905 | 2905 | 0 |
| 228 | 20240624 | 145400 | 1186003000 | 2905 | 2905 | 2905 | 2905 | 0 |
| 229 | 20240624 | 145300 | 1186003000 | 2905 | 2900 | 2905 | 2900 | 270 |
| 230 | 20240624 | 145200 | 1185219945 | 2905 | 2905 | 2905 | 2905 | 10 |
| 231 | 20240624 | 145100 | 1185190895 | 2905 | 2905 | 2905 | 2905 | 20 |
| 232 | 20240624 | 145000 | 1185132795 | 2905 | 2900 | 2905 | 2900 | 510 |
| 233 | 20240624 | 144900 | 1183653745 | 2900 | 2900 | 2905 | 2900 | 1030 |
| 234 | 20240624 | 144800 | 1180666620 | 2900 | 2900 | 2900 | 2900 | 801 |
| 235 | 20240624 | 144700 | 1178343720 | 2905 | 2905 | 2905 | 2905 | 10 |
| 236 | 20240624 | 144600 | 1178314670 | 2905 | 2905 | 2905 | 2905 | 394 |
| 237 | 20240624 | 144500 | 1177170100 | 2905 | 2905 | 2905 | 2905 | 868 |
| 238 | 20240624 | 144400 | 1174648560 | 2905 | 2905 | 2905 | 2905 | 22 |
| 239 | 20240624 | 144300 | 1174584650 | 2905 | 2905 | 2905 | 2905 | 0 |
| 240 | 20240624 | 144200 | 1174584650 | 2905 | 2905 | 2905 | 2905 | 17 |
| 241 | 20240624 | 144100 | 1174535265 | 2900 | 2900 | 2900 | 2900 | 6 |
| 242 | 20240624 | 144000 | 1174517865 | 2905 | 2900 | 2905 | 2900 | 2 |
| 243 | 20240624 | 143900 | 1174512060 | 2905 | 2900 | 2905 | 2900 | 524 |
| 244 | 20240624 | 143800 | 1172992210 | 2895 | 2895 | 2900 | 2895 | 122 |
| 245 | 20240624 | 143700 | 1172638420 | 2900 | 2900 | 2905 | 2900 | 384 |
| 246 | 20240624 | 143600 | 1171524770 | 2900 | 2900 | 2900 | 2900 | 760 |
| 247 | 20240624 | 143500 | 1169320770 | 2905 | 2905 | 2905 | 2905 | 114 |
| 248 | 20240624 | 143400 | 1168989600 | 2905 | 2905 | 2905 | 2905 | 13 |
| 249 | 20240624 | 143300 | 1168951835 | 2905 | 2905 | 2905 | 2905 | 24 |
| 250 | 20240624 | 143200 | 1168882115 | 2905 | 2900 | 2905 | 2900 | 16 |
| 251 | 20240624 | 143100 | 1168835675 | 2905 | 2905 | 2905 | 2905 | 0 |
| 252 | 20240624 | 143000 | 1168835675 | 2905 | 2905 | 2905 | 2905 | 6 |
| 253 | 20240624 | 142900 | 1168818245 | 2900 | 2900 | 2900 | 2900 | 0 |
| 254 | 20240624 | 142800 | 1168818245 | 2900 | 2900 | 2900 | 2900 | 18 |
| 255 | 20240624 | 142700 | 1168766045 | 2900 | 2900 | 2900 | 2900 | 6 |
| 256 | 20240624 | 142600 | 1168748645 | 2900 | 2900 | 2900 | 2900 | 0 |
| 257 | 20240624 | 142500 | 1168748645 | 2900 | 2900 | 2900 | 2900 | 1 |
| 258 | 20240624 | 142400 | 1168745745 | 2900 | 2900 | 2900 | 2900 | 29 |
| 259 | 20240624 | 142300 | 1168661645 | 2895 | 2900 | 2900 | 2895 | 239 |
| 260 | 20240624 | 142200 | 1167968830 | 2900 | 2900 | 2900 | 2895 | 65 |
| 261 | 20240624 | 142100 | 1167780495 | 2900 | 2900 | 2900 | 2900 | 10 |
| 262 | 20240624 | 142000 | 1167751495 | 2900 | 2900 | 2900 | 2900 | 4 |
| 263 | 20240624 | 141900 | 1167739895 | 2900 | 2900 | 2900 | 2900 | 119 |
| 264 | 20240624 | 141800 | 1167394795 | 2905 | 2905 | 2905 | 2905 | 4 |
| 265 | 20240624 | 141700 | 1167383175 | 2895 | 2895 | 2895 | 2895 | 0 |
| 266 | 20240624 | 141600 | 1167383175 | 2895 | 2900 | 2900 | 2895 | 1655 |
| 267 | 20240624 | 141500 | 1162587590 | 2900 | 2905 | 2905 | 2900 | 142 |
| 268 | 20240624 | 141400 | 1162175680 | 2900 | 2900 | 2900 | 2900 | 417 |
| 269 | 20240624 | 141300 | 1160966380 | 2900 | 2900 | 2900 | 2900 | 80 |
| 270 | 20240624 | 141200 | 1160734380 | 2900 | 2905 | 2905 | 2900 | 131 |
| 271 | 20240624 | 141100 | 1160354425 | 2905 | 2905 | 2905 | 2905 | 206 |
| 272 | 20240624 | 141000 | 1159755995 | 2905 | 2900 | 2905 | 2900 | 108 |
| 273 | 20240624 | 140900 | 1159442755 | 2900 | 2900 | 2900 | 2900 | 24 |
| 274 | 20240624 | 140800 | 1159373155 | 2900 | 2900 | 2900 | 2900 | 60 |
| 275 | 20240624 | 140700 | 1159199155 | 2900 | 2905 | 2905 | 2900 | 67 |
| 276 | 20240624 | 140600 | 1159004770 | 2905 | 2905 | 2905 | 2905 | 0 |
| 277 | 20240624 | 140500 | 1159004770 | 2905 | 2905 | 2905 | 2905 | 10 |
| 278 | 20240624 | 140400 | 1158975720 | 2900 | 2900 | 2900 | 2900 | 0 |
| 279 | 20240624 | 140300 | 1158975720 | 2900 | 2895 | 2900 | 2895 | 195 |
| 280 | 20240624 | 140200 | 1158411120 | 2895 | 2895 | 2905 | 2895 | 50 |
| 281 | 20240624 | 140100 | 1158266265 | 2900 | 2900 | 2900 | 2900 | 460 |
| 282 | 20240624 | 140000 | 1156932265 | 2900 | 2900 | 2900 | 2900 | 0 |
| 283 | 20240624 | 135900 | 1156932265 | 2900 | 2900 | 2900 | 2900 | 9 |
| 284 | 20240624 | 135800 | 1156906165 | 2900 | 2900 | 2900 | 2900 | 0 |
| 285 | 20240624 | 135700 | 1156906165 | 2900 | 2895 | 2900 | 2895 | 23 |
| 286 | 20240624 | 135600 | 1156839515 | 2905 | 2905 | 2905 | 2900 | 139 |
| 287 | 20240624 | 135500 | 1156435725 | 2895 | 2895 | 2895 | 2895 | 519 |
| 288 | 20240624 | 135400 | 1154933220 | 2900 | 2900 | 2900 | 2900 | 416 |
| 289 | 20240624 | 135300 | 1153726820 | 2900 | 2900 | 2900 | 2900 | 10 |
| 290 | 20240624 | 135200 | 1153697820 | 2900 | 2900 | 2900 | 2900 | 10 |
| 291 | 20240624 | 135100 | 1153668820 | 2900 | 2905 | 2910 | 2900 | 110 |
| 292 | 20240624 | 135000 | 1153348835 | 2910 | 2910 | 2910 | 2910 | 0 |
| 293 | 20240624 | 134900 | 1153348835 | 2910 | 2900 | 2910 | 2900 | 587 |
| 294 | 20240624 | 134800 | 1151642770 | 2905 | 2905 | 2905 | 2905 | 100 |
| 295 | 20240624 | 134700 | 1151352270 | 2900 | 2900 | 2900 | 2900 | 10 |
| 296 | 20240624 | 134600 | 1151323270 | 2900 | 2905 | 2905 | 2900 | 12 |
| 297 | 20240624 | 134500 | 1151288460 | 2900 | 2900 | 2900 | 2900 | 2 |
| 298 | 20240624 | 134400 | 1151282660 | 2905 | 2895 | 2905 | 2895 | 3799 |
| 299 | 20240624 | 134300 | 1140265565 | 2890 | 2890 | 2890 | 2890 | 39 |
| 300 | 20240624 | 134200 | 1140152855 | 2890 | 2890 | 2890 | 2890 | 0 |
| 301 | 20240624 | 134100 | 1140152855 | 2890 | 2885 | 2890 | 2885 | 507 |
| 302 | 20240624 | 134000 | 1138690010 | 2890 | 2885 | 2890 | 2885 | 11 |
| 303 | 20240624 | 133900 | 1138658270 | 2890 | 2890 | 2890 | 2890 | 0 |
| 304 | 20240624 | 133800 | 1138658270 | 2890 | 2885 | 2890 | 2885 | 398 |
| 305 | 20240624 | 133700 | 1137508150 | 2890 | 2890 | 2890 | 2890 | 641 |
| 306 | 20240624 | 133600 | 1135655660 | 2900 | 2890 | 2900 | 2890 | 211 |
| 307 | 20240624 | 133500 | 1135045860 | 2900 | 2900 | 2900 | 2900 | 0 |
| 308 | 20240624 | 133400 | 1135045860 | 2900 | 2900 | 2900 | 2900 | 3 |
| 309 | 20240624 | 133300 | 1135037160 | 2900 | 2900 | 2900 | 2900 | 1 |
| 310 | 20240624 | 133200 | 1135034260 | 2900 | 2890 | 2900 | 2890 | 52 |
| 311 | 20240624 | 133100 | 1134883965 | 2890 | 2890 | 2890 | 2890 | 0 |
| 312 | 20240624 | 133000 | 1134883965 | 2890 | 2890 | 2890 | 2890 | 1 |
| 313 | 20240624 | 132900 | 1134881075 | 2900 | 2900 | 2900 | 2900 | 35 |
| 314 | 20240624 | 132800 | 1134779575 | 2900 | 2900 | 2900 | 2900 | 0 |
| 315 | 20240624 | 132700 | 1134779575 | 2900 | 2895 | 2900 | 2895 | 3 |
| 316 | 20240624 | 132600 | 1134770885 | 2895 | 2895 | 2895 | 2890 | 503 |
| 317 | 20240624 | 132500 | 1133317200 | 2895 | 2890 | 2895 | 2890 | 21 |
| 318 | 20240624 | 132400 | 1133256505 | 2895 | 2900 | 2900 | 2895 | 440 |
| 319 | 20240624 | 132300 | 1131982590 | 2900 | 2900 | 2900 | 2900 | 37 |
| 320 | 20240624 | 132200 | 1131875290 | 2900 | 2900 | 2900 | 2900 | 29 |
| 321 | 20240624 | 132100 | 1131791190 | 2900 | 2900 | 2900 | 2900 | 0 |
| 322 | 20240624 | 132000 | 1131791190 | 2900 | 2900 | 2900 | 2900 | 17687 |
| 323 | 20240624 | 131900 | 1080498890 | 2905 | 2900 | 2905 | 2900 | 104 |
| 324 | 20240624 | 131800 | 1080197270 | 2905 | 2900 | 2905 | 2900 | 3834 |
| 325 | 20240624 | 131700 | 1069078125 | 2900 | 2900 | 2900 | 2900 | 10 |
| 326 | 20240624 | 131600 | 1069049125 | 2900 | 2900 | 2900 | 2900 | 14 |
| 327 | 20240624 | 131500 | 1069008525 | 2900 | 2900 | 2900 | 2900 | 0 |
| 328 | 20240624 | 131400 | 1069008525 | 2900 | 2900 | 2900 | 2900 | 9 |
| 329 | 20240624 | 131300 | 1068982425 | 2900 | 2900 | 2900 | 2900 | 210 |
| 330 | 20240624 | 131200 | 1068373425 | 2900 | 2900 | 2900 | 2900 | 0 |
| 331 | 20240624 | 131100 | 1068373425 | 2900 | 2900 | 2900 | 2900 | 0 |
| 332 | 20240624 | 131000 | 1068373425 | 2900 | 2900 | 2900 | 2900 | 120 |
| 333 | 20240624 | 130900 | 1068025425 | 2900 | 2900 | 2900 | 2900 | 0 |
| 334 | 20240624 | 130800 | 1068025425 | 2900 | 2900 | 2900 | 2900 | 5 |
| 335 | 20240624 | 130700 | 1068010925 | 2900 | 2900 | 2900 | 2900 | 1 |
| 336 | 20240624 | 130600 | 1068008025 | 2900 | 2900 | 2900 | 2900 | 0 |
| 337 | 20240624 | 130500 | 1068008025 | 2900 | 2900 | 2900 | 2900 | 10 |
| 338 | 20240624 | 130400 | 1067979025 | 2895 | 2895 | 2895 | 2895 | 180 |
| 339 | 20240624 | 130300 | 1067457925 | 2910 | 2910 | 2910 | 2910 | 0 |
| 340 | 20240624 | 130200 | 1067457925 | 2910 | 2910 | 2910 | 2910 | 0 |
| 341 | 20240624 | 130100 | 1067457925 | 2910 | 2910 | 2910 | 2910 | 0 |
| 342 | 20240624 | 130000 | 1067457925 | 2910 | 2910 | 2910 | 2910 | 0 |
| 343 | 20240624 | 125900 | 1067457925 | 2910 | 2910 | 2910 | 2910 | 0 |
| 344 | 20240624 | 125800 | 1067457925 | 2910 | 2895 | 2910 | 2895 | 6019 |
| 345 | 20240624 | 125700 | 1049944115 | 2905 | 2905 | 2905 | 2905 | 0 |
| 346 | 20240624 | 125600 | 1049944115 | 2905 | 2905 | 2905 | 2905 | 466 |
| 347 | 20240624 | 125500 | 1048590385 | 2895 | 2895 | 2895 | 2895 | 544 |
| 348 | 20240624 | 125400 | 1047015505 | 2895 | 2895 | 2895 | 2895 | 30 |
| 349 | 20240624 | 125300 | 1046928655 | 2905 | 2905 | 2905 | 2905 | 0 |
| 350 | 20240624 | 125200 | 1046928655 | 2905 | 2905 | 2905 | 2905 | 2 |
| 351 | 20240624 | 125100 | 1046922845 | 2910 | 2910 | 2910 | 2910 | 0 |
| 352 | 20240624 | 125000 | 1046922845 | 2910 | 2910 | 2910 | 2910 | 0 |
| 353 | 20240624 | 124900 | 1046922845 | 2910 | 2900 | 2910 | 2900 | 1400 |
| 354 | 20240624 | 124800 | 1042849055 | 2900 | 2900 | 2900 | 2900 | 34 |
| 355 | 20240624 | 124700 | 1042750455 | 2900 | 2900 | 2900 | 2900 | 0 |
| 356 | 20240624 | 124600 | 1042750455 | 2900 | 2905 | 2905 | 2900 | 1010 |
| 357 | 20240624 | 124500 | 1039821420 | 2905 | 2905 | 2905 | 2905 | 1 |
| 358 | 20240624 | 124400 | 1039818515 | 2900 | 2900 | 2900 | 2900 | 78 |
| 359 | 20240624 | 124300 | 1039592315 | 2905 | 2905 | 2905 | 2905 | 17 |
| 360 | 20240624 | 124200 | 1039542930 | 2905 | 2905 | 2905 | 2905 | 203 |
| 361 | 20240624 | 124100 | 1038953215 | 2910 | 2905 | 2910 | 2905 | 7 |
| 362 | 20240624 | 124000 | 1038932850 | 2910 | 2910 | 2910 | 2910 | 2888 |
| 363 | 20240624 | 123900 | 1030528770 | 2905 | 2905 | 2905 | 2905 | 614 |
| 364 | 20240624 | 123800 | 1028745100 | 2900 | 2900 | 2900 | 2900 | 0 |
| 365 | 20240624 | 123700 | 1028745100 | 2900 | 2900 | 2900 | 2900 | 13 |
| 366 | 20240624 | 123600 | 1028707400 | 2900 | 2895 | 2900 | 2895 | 425 |
| 367 | 20240624 | 123500 | 1027476920 | 2895 | 2900 | 2900 | 2895 | 166 |
| 368 | 20240624 | 123400 | 1026996335 | 2900 | 2900 | 2900 | 2900 | 69 |
| 369 | 20240624 | 123300 | 1026796235 | 2900 | 2900 | 2900 | 2900 | 6 |
| 370 | 20240624 | 123200 | 1026778835 | 2900 | 2900 | 2900 | 2900 | 0 |
| 371 | 20240624 | 123100 | 1026778835 | 2900 | 2900 | 2900 | 2900 | 121 |
| 372 | 20240624 | 123000 | 1026427935 | 2905 | 2905 | 2905 | 2905 | 0 |
| 373 | 20240624 | 122900 | 1026427935 | 2905 | 2905 | 2905 | 2905 | 0 |
| 374 | 20240624 | 122800 | 1026427935 | 2905 | 2900 | 2905 | 2900 | 6 |
| 375 | 20240624 | 122700 | 1026410525 | 2895 | 2895 | 2895 | 2895 | 240 |
| 376 | 20240624 | 122600 | 1025715725 | 2895 | 2895 | 2895 | 2895 | 180 |
| 377 | 20240624 | 122500 | 1025194625 | 2895 | 2895 | 2895 | 2895 | 0 |
| 378 | 20240624 | 122400 | 1025194625 | 2895 | 2895 | 2895 | 2895 | 0 |
| 379 | 20240624 | 122300 | 1025194625 | 2895 | 2895 | 2895 | 2895 | 3 |
| 380 | 20240624 | 122200 | 1025185940 | 2900 | 2900 | 2900 | 2900 | 0 |
| 381 | 20240624 | 122100 | 1025185940 | 2900 | 2900 | 2900 | 2900 | 839 |
| 382 | 20240624 | 122000 | 1022752840 | 2900 | 2900 | 2900 | 2900 | 1815 |
| 383 | 20240624 | 121900 | 1017489340 | 2905 | 2905 | 2905 | 2905 | 0 |
| 384 | 20240624 | 121800 | 1017489340 | 2905 | 2905 | 2905 | 2905 | 35 |
| 385 | 20240624 | 121700 | 1017387665 | 2905 | 2905 | 2905 | 2905 | 0 |
| 386 | 20240624 | 121600 | 1017387665 | 2905 | 2905 | 2905 | 2905 | 0 |
| 387 | 20240624 | 121500 | 1017387665 | 2905 | 2910 | 2910 | 2905 | 3221 |
| 388 | 20240624 | 121400 | 1008017535 | 2915 | 2910 | 2915 | 2910 | 131 |
| 389 | 20240624 | 121300 | 1007635935 | 2910 | 2910 | 2910 | 2910 | 50 |
| 390 | 20240624 | 121200 | 1007490435 | 2910 | 2910 | 2910 | 2910 | 0 |
| 391 | 20240624 | 121100 | 1007490435 | 2910 | 2910 | 2910 | 2910 | 10 |
| 392 | 20240624 | 121000 | 1007461335 | 2910 | 2910 | 2910 | 2910 | 11 |
| 393 | 20240624 | 120900 | 1007429325 | 2910 | 2910 | 2910 | 2905 | 117 |
| 394 | 20240624 | 120800 | 1007089365 | 2910 | 2910 | 2910 | 2910 | 2 |
| 395 | 20240624 | 120700 | 1007083545 | 2905 | 2905 | 2905 | 2905 | 3100 |
| 396 | 20240624 | 120600 | 998078045 | 2910 | 2910 | 2910 | 2910 | 0 |
| 397 | 20240624 | 120500 | 998078045 | 2910 | 2910 | 2910 | 2910 | 300 |
| 398 | 20240624 | 120400 | 997205045 | 2910 | 2910 | 2910 | 2910 | 0 |
| 399 | 20240624 | 120300 | 997205045 | 2910 | 2910 | 2910 | 2910 | 12 |
| 400 | 20240624 | 120200 | 997170125 | 2910 | 2915 | 2915 | 2910 | 12 |
| 401 | 20240624 | 120100 | 997135195 | 2910 | 2910 | 2910 | 2910 | 351 |
| 402 | 20240624 | 120000 | 996113785 | 2910 | 2905 | 2910 | 2905 | 249 |
| 403 | 20240624 | 115900 | 995390360 | 2910 | 2910 | 2910 | 2905 | 214 |
| 404 | 20240624 | 115800 | 994767720 | 2905 | 2910 | 2910 | 2905 | 70 |
| 405 | 20240624 | 115700 | 994564320 | 2910 | 2910 | 2910 | 2910 | 13 |
| 406 | 20240624 | 115600 | 994526490 | 2910 | 2910 | 2910 | 2910 | 1376 |
| 407 | 20240624 | 115500 | 990522330 | 2910 | 2910 | 2910 | 2910 | 2 |
| 408 | 20240624 | 115400 | 990516510 | 2910 | 2910 | 2910 | 2910 | 50 |
| 409 | 20240624 | 115300 | 990371010 | 2910 | 2910 | 2910 | 2910 | 0 |
| 410 | 20240624 | 115200 | 990371010 | 2910 | 2910 | 2910 | 2910 | 171 |
| 411 | 20240624 | 115100 | 989873400 | 2910 | 2910 | 2910 | 2910 | 1930 |
| 412 | 20240624 | 115000 | 984257100 | 2905 | 2905 | 2905 | 2905 | 89 |
| 413 | 20240624 | 114900 | 983998555 | 2905 | 2905 | 2905 | 2905 | 79 |
| 414 | 20240624 | 114800 | 983769060 | 2900 | 2895 | 2900 | 2895 | 1028 |
| 415 | 20240624 | 114700 | 980788050 | 2895 | 2895 | 2895 | 2895 | 3 |
| 416 | 20240624 | 114600 | 980779365 | 2900 | 2900 | 2900 | 2900 | 21 |
| 417 | 20240624 | 114500 | 980718465 | 2900 | 2905 | 2905 | 2900 | 3235 |
| 418 | 20240624 | 114400 | 971334940 | 2905 | 2905 | 2905 | 2905 | 0 |
| 419 | 20240624 | 114300 | 971334940 | 2905 | 2905 | 2905 | 2905 | 0 |
| 420 | 20240624 | 114200 | 971334940 | 2905 | 2905 | 2905 | 2905 | 0 |
| 421 | 20240624 | 114100 | 971334940 | 2905 | 2905 | 2905 | 2905 | 16 |
| 422 | 20240624 | 114000 | 971288460 | 2905 | 2905 | 2905 | 2905 | 10 |
| 423 | 20240624 | 113900 | 971259410 | 2905 | 2905 | 2905 | 2905 | 0 |
| 424 | 20240624 | 113800 | 971259410 | 2905 | 2905 | 2905 | 2900 | 2058 |
| 425 | 20240624 | 113700 | 965288545 | 2905 | 2905 | 2905 | 2905 | 0 |
| 426 | 20240624 | 113600 | 965288545 | 2905 | 2900 | 2905 | 2900 | 1002 |
| 427 | 20240624 | 113500 | 962382735 | 2905 | 2905 | 2905 | 2905 | 12 |
| 428 | 20240624 | 113400 | 962347875 | 2905 | 2900 | 2905 | 2900 | 1354 |
| 429 | 20240624 | 113300 | 958420775 | 2900 | 2900 | 2900 | 2895 | 1223 |
| 430 | 20240624 | 113200 | 954874575 | 2900 | 2895 | 2900 | 2895 | 522 |
| 431 | 20240624 | 113100 | 953360780 | 2890 | 2890 | 2890 | 2890 | 0 |
| 432 | 20240624 | 113000 | 953360780 | 2890 | 2890 | 2890 | 2890 | 7 |
| 433 | 20240624 | 112900 | 953340550 | 2900 | 2900 | 2900 | 2900 | 5 |
| 434 | 20240624 | 112800 | 953326050 | 2900 | 2900 | 2900 | 2900 | 0 |
| 435 | 20240624 | 112700 | 953326050 | 2900 | 2900 | 2900 | 2900 | 0 |
| 436 | 20240624 | 112600 | 953326050 | 2900 | 2895 | 2900 | 2895 | 344 |
| 437 | 20240624 | 112500 | 952328455 | 2895 | 2895 | 2895 | 2895 | 351 |
| 438 | 20240624 | 112400 | 951312310 | 2895 | 2895 | 2895 | 2895 | 1 |
| 439 | 20240624 | 112300 | 951309415 | 2880 | 2880 | 2880 | 2880 | 0 |
| 440 | 20240624 | 112200 | 951309415 | 2880 | 2890 | 2900 | 2880 | 107 |
| 441 | 20240624 | 112100 | 951001165 | 2885 | 2885 | 2885 | 2885 | 2945 |
| 442 | 20240624 | 112000 | 942504840 | 2885 | 2885 | 2885 | 2885 | 627 |
| 443 | 20240624 | 111900 | 940695945 | 2900 | 2900 | 2900 | 2900 | 1 |
| 444 | 20240624 | 111800 | 940693045 | 2885 | 2885 | 2885 | 2885 | 164 |
| 445 | 20240624 | 111700 | 940219905 | 2900 | 2885 | 2900 | 2885 | 3 |
| 446 | 20240624 | 111600 | 940211220 | 2900 | 2900 | 2900 | 2885 | 291 |
| 447 | 20240624 | 111500 | 939370950 | 2900 | 2900 | 2900 | 2900 | 90 |
| 448 | 20240624 | 111400 | 939109950 | 2900 | 2900 | 2900 | 2900 | 0 |
| 449 | 20240624 | 111300 | 939109950 | 2900 | 2900 | 2900 | 2900 | 191 |
| 450 | 20240624 | 111200 | 938556050 | 2900 | 2900 | 2900 | 2900 | 483 |
| 451 | 20240624 | 111100 | 937155350 | 2900 | 2900 | 2900 | 2895 | 2411 |
| 452 | 20240624 | 111000 | 930163455 | 2900 | 2885 | 2900 | 2885 | 102 |
| 453 | 20240624 | 110900 | 929867715 | 2900 | 2890 | 2900 | 2890 | 1597 |
| 454 | 20240624 | 110800 | 925248865 | 2895 | 2895 | 2895 | 2895 | 0 |
| 455 | 20240624 | 110700 | 925248865 | 2895 | 2885 | 2895 | 2885 | 34857 |
| 456 | 20240624 | 110600 | 824686080 | 2885 | 2880 | 2890 | 2880 | 21 |
| 457 | 20240624 | 110500 | 824625540 | 2895 | 2895 | 2895 | 2895 | 0 |
| 458 | 20240624 | 110400 | 824625540 | 2895 | 2895 | 2895 | 2895 | 3 |
| 459 | 20240624 | 110300 | 824616855 | 2895 | 2880 | 2895 | 2880 | 502 |
| 460 | 20240624 | 110200 | 823171050 | 2880 | 2880 | 2880 | 2880 | 150 |
| 461 | 20240624 | 110100 | 822739050 | 2880 | 2880 | 2880 | 2880 | 134 |
| 462 | 20240624 | 110000 | 822353130 | 2895 | 2890 | 2895 | 2890 | 3 |
| 463 | 20240624 | 105900 | 822344450 | 2890 | 2890 | 2890 | 2890 | 939 |
| 464 | 20240624 | 105800 | 819630740 | 2900 | 2900 | 2900 | 2900 | 0 |
| 465 | 20240624 | 105700 | 819630740 | 2900 | 2900 | 2905 | 2900 | 24742 |
| 466 | 20240624 | 105600 | 747878740 | 2910 | 2905 | 2910 | 2905 | 1738 |
| 467 | 20240624 | 105500 | 742829750 | 2900 | 2885 | 2905 | 2875 | 19159 |
| 468 | 20240624 | 105400 | 687489400 | 2885 | 2885 | 2885 | 2885 | 500 |
| 469 | 20240624 | 105300 | 686046900 | 2890 | 2885 | 2890 | 2885 | 37 |
| 470 | 20240624 | 105200 | 685940150 | 2885 | 2890 | 2890 | 2885 | 284 |
| 471 | 20240624 | 105100 | 685120805 | 2885 | 2885 | 2885 | 2885 | 72 |
| 472 | 20240624 | 105000 | 684913085 | 2885 | 2885 | 2885 | 2885 | 56 |
| 473 | 20240624 | 104900 | 684751525 | 2895 | 2895 | 2895 | 2895 | 0 |
| 474 | 20240624 | 104800 | 684751525 | 2895 | 2890 | 2895 | 2890 | 161 |
| 475 | 20240624 | 104700 | 684286230 | 2885 | 2885 | 2885 | 2885 | 200 |
| 476 | 20240624 | 104600 | 683709230 | 2895 | 2895 | 2895 | 2895 | 0 |
| 477 | 20240624 | 104500 | 683709230 | 2895 | 2895 | 2895 | 2895 | 100 |
| 478 | 20240624 | 104400 | 683419730 | 2895 | 2890 | 2895 | 2890 | 1260 |
| 479 | 20240624 | 104300 | 679777805 | 2900 | 2890 | 2900 | 2890 | 157 |
| 480 | 20240624 | 104200 | 679323110 | 2895 | 2895 | 2895 | 2895 | 0 |
| 481 | 20240624 | 104100 | 679323110 | 2895 | 2890 | 2895 | 2890 | 224 |
| 482 | 20240624 | 104000 | 678675665 | 2890 | 2890 | 2890 | 2890 | 5580 |
| 483 | 20240624 | 103900 | 662549465 | 2890 | 2890 | 2890 | 2890 | 565 |
| 484 | 20240624 | 103800 | 660916615 | 2895 | 2895 | 2895 | 2895 | 12 |
| 485 | 20240624 | 103700 | 660881875 | 2895 | 2890 | 2895 | 2890 | 254 |
| 486 | 20240624 | 103600 | 660146905 | 2890 | 2900 | 2900 | 2890 | 272 |
| 487 | 20240624 | 103500 | 659359710 | 2890 | 2900 | 2900 | 2890 | 3150 |
| 488 | 20240624 | 103400 | 650248915 | 2900 | 2900 | 2900 | 2900 | 10 |
| 489 | 20240624 | 103300 | 650219915 | 2900 | 2900 | 2900 | 2900 | 4651 |
| 490 | 20240624 | 103200 | 636732015 | 2900 | 2900 | 2905 | 2900 | 251 |
| 491 | 20240624 | 103100 | 636004110 | 2900 | 2900 | 2900 | 2900 | 40 |
| 492 | 20240624 | 103000 | 635888110 | 2900 | 2900 | 2900 | 2900 | 1 |
| 493 | 20240624 | 102900 | 635885210 | 2900 | 2900 | 2905 | 2900 | 218 |
| 494 | 20240624 | 102800 | 635253005 | 2900 | 2900 | 2900 | 2900 | 54 |
| 495 | 20240624 | 102700 | 635096405 | 2900 | 2900 | 2900 | 2900 | 35 |
| 496 | 20240624 | 102600 | 634994905 | 2905 | 2905 | 2905 | 2905 | 7 |
| 497 | 20240624 | 102500 | 634974570 | 2905 | 2905 | 2905 | 2905 | 87 |
| 498 | 20240624 | 102400 | 634721835 | 2905 | 2905 | 2905 | 2905 | 0 |
| 499 | 20240624 | 102300 | 634721835 | 2905 | 2905 | 2905 | 2900 | 204 |
| 500 | 20240624 | 102200 | 634129715 | 2900 | 2900 | 2900 | 2900 | 12 |
| 501 | 20240624 | 102100 | 634094915 | 2900 | 2900 | 2900 | 2900 | 50 |
| 502 | 20240624 | 102000 | 633949915 | 2905 | 2900 | 2905 | 2900 | 510 |
| 503 | 20240624 | 101900 | 632468370 | 2900 | 2895 | 2900 | 2895 | 2 |
| 504 | 20240624 | 101800 | 632462575 | 2900 | 2890 | 2900 | 2890 | 602 |
| 505 | 20240624 | 101700 | 630722775 | 2900 | 2900 | 2900 | 2890 | 4008 |
| 506 | 20240624 | 101600 | 619127270 | 2920 | 2900 | 2920 | 2895 | 370 |
| 507 | 20240624 | 101500 | 618051885 | 2895 | 2895 | 2900 | 2890 | 726 |
| 508 | 20240624 | 101400 | 615953000 | 2905 | 2910 | 2910 | 2895 | 5378 |
| 509 | 20240624 | 101300 | 600373150 | 2915 | 2910 | 2915 | 2905 | 787 |
| 510 | 20240624 | 101200 | 598083900 | 2920 | 2915 | 2920 | 2910 | 12980 |
| 511 | 20240624 | 101100 | 560255995 | 2915 | 2925 | 2925 | 2915 | 3801 |
| 512 | 20240624 | 101000 | 549157505 | 2925 | 2925 | 2925 | 2925 | 104 |
| 513 | 20240624 | 100900 | 548853305 | 2925 | 2925 | 2925 | 2925 | 104 |
| 514 | 20240624 | 100800 | 548549105 | 2925 | 2925 | 2925 | 2920 | 2090 |
| 515 | 20240624 | 100700 | 542445875 | 2925 | 2925 | 2925 | 2920 | 328 |
| 516 | 20240624 | 100600 | 541486730 | 2920 | 2920 | 2920 | 2920 | 8 |
| 517 | 20240624 | 100500 | 541463370 | 2920 | 2920 | 2925 | 2920 | 345 |
| 518 | 20240624 | 100400 | 540455790 | 2925 | 2920 | 2925 | 2920 | 21 |
| 519 | 20240624 | 100300 | 540394465 | 2920 | 2920 | 2920 | 2920 | 0 |
| 520 | 20240624 | 100200 | 540394465 | 2920 | 2915 | 2925 | 2915 | 7283 |
| 521 | 20240624 | 100100 | 519163035 | 2925 | 2920 | 2925 | 2920 | 1080 |
| 522 | 20240624 | 100000 | 516009420 | 2925 | 2925 | 2925 | 2925 | 34 |
| 523 | 20240624 | 095900 | 515909970 | 2925 | 2925 | 2925 | 2925 | 284 |
| 524 | 20240624 | 095800 | 515079270 | 2935 | 2935 | 2935 | 2925 | 71 |
| 525 | 20240624 | 095700 | 514870905 | 2925 | 2925 | 2935 | 2920 | 2318 |
| 526 | 20240624 | 095600 | 508092135 | 2925 | 2925 | 2925 | 2920 | 1048 |
| 527 | 20240624 | 095500 | 505030425 | 2920 | 2920 | 2920 | 2920 | 49 |
| 528 | 20240624 | 095400 | 504887345 | 2920 | 2915 | 2920 | 2915 | 351 |
| 529 | 20240624 | 095300 | 503863925 | 2915 | 2925 | 2925 | 2915 | 3342 |
| 530 | 20240624 | 095200 | 494115820 | 2925 | 2915 | 2925 | 2915 | 775 |
| 531 | 20240624 | 095100 | 491852850 | 2920 | 2920 | 2920 | 2920 | 11 |
| 532 | 20240624 | 095000 | 491820730 | 2915 | 2920 | 2925 | 2915 | 1053 |
| 533 | 20240624 | 094900 | 488747560 | 2920 | 2920 | 2920 | 2920 | 223 |
| 534 | 20240624 | 094800 | 488096400 | 2920 | 2920 | 2920 | 2920 | 5 |
| 535 | 20240624 | 094700 | 488081800 | 2920 | 2925 | 2930 | 2920 | 1319 |
| 536 | 20240624 | 094600 | 484224720 | 2935 | 2930 | 2935 | 2930 | 5 |
| 537 | 20240624 | 094500 | 484210055 | 2930 | 2940 | 2940 | 2930 | 8 |
| 538 | 20240624 | 094400 | 484186545 | 2940 | 2940 | 2940 | 2930 | 86 |
| 539 | 20240624 | 094300 | 483934325 | 2940 | 2940 | 2940 | 2925 | 45 |
| 540 | 20240624 | 094200 | 483802070 | 2935 | 2945 | 2945 | 2925 | 853 |
| 541 | 20240624 | 094100 | 481302000 | 2945 | 2945 | 2950 | 2940 | 53 |
| 542 | 20240624 | 094000 | 481145890 | 2950 | 2950 | 2950 | 2945 | 62 |
| 543 | 20240624 | 093900 | 480963190 | 2945 | 2945 | 2950 | 2945 | 2064 |
| 544 | 20240624 | 093800 | 474874455 | 2945 | 2935 | 2950 | 2935 | 608 |
| 545 | 20240624 | 093700 | 473086620 | 2945 | 2945 | 2950 | 2945 | 77 |
| 546 | 20240624 | 093600 | 472859750 | 2945 | 2945 | 2950 | 2935 | 4592 |
| 547 | 20240624 | 093500 | 459375210 | 2955 | 2950 | 2955 | 2950 | 4571 |
| 548 | 20240624 | 093400 | 445886415 | 2945 | 2940 | 2950 | 2935 | 8112 |
| 549 | 20240624 | 093300 | 421982135 | 2945 | 2925 | 2945 | 2925 | 6162 |
| 550 | 20240624 | 093200 | 403889425 | 2935 | 2935 | 2935 | 2935 | 0 |
| 551 | 20240624 | 093100 | 403889425 | 2935 | 2935 | 2940 | 2920 | 786 |
| 552 | 20240624 | 093000 | 401583480 | 2940 | 2940 | 2940 | 2935 | 77 |
| 553 | 20240624 | 092900 | 401357105 | 2940 | 2920 | 2940 | 2920 | 590 |
| 554 | 20240624 | 092800 | 399624770 | 2935 | 2930 | 2940 | 2920 | 748 |
| 555 | 20240624 | 092700 | 397426720 | 2940 | 2925 | 2940 | 2915 | 2237 |
| 556 | 20240624 | 092600 | 390899175 | 2930 | 2930 | 2930 | 2920 | 53 |
| 557 | 20240624 | 092500 | 390743965 | 2915 | 2935 | 2940 | 2915 | 1594 |
| 558 | 20240624 | 092400 | 386093345 | 2940 | 2940 | 2940 | 2935 | 695 |
| 559 | 20240624 | 092300 | 384050695 | 2940 | 2935 | 2945 | 2935 | 1716 |
| 560 | 20240624 | 092200 | 379013035 | 2915 | 2950 | 2950 | 2915 | 4618 |
| 561 | 20240624 | 092100 | 365494445 | 2945 | 2945 | 2950 | 2945 | 1252 |
| 562 | 20240624 | 092000 | 361807300 | 2950 | 2930 | 2955 | 2930 | 13750 |
| 563 | 20240624 | 091900 | 321275970 | 2945 | 2930 | 2945 | 2925 | 8235 |
| 564 | 20240624 | 091800 | 297074550 | 2930 | 2920 | 2935 | 2915 | 4959 |
| 565 | 20240624 | 091700 | 282552140 | 2930 | 2920 | 2930 | 2920 | 884 |
| 566 | 20240624 | 091600 | 279969100 | 2930 | 2930 | 2930 | 2925 | 6492 |
| 567 | 20240624 | 091500 | 260969995 | 2930 | 2920 | 2930 | 2920 | 2497 |
| 568 | 20240624 | 091400 | 253667030 | 2925 | 2925 | 2925 | 2920 | 382 |
| 569 | 20240624 | 091300 | 252551325 | 2920 | 2925 | 2925 | 2920 | 227 |
| 570 | 20240624 | 091200 | 251888035 | 2915 | 2925 | 2925 | 2915 | 11279 |
| 571 | 20240624 | 091100 | 218993600 | 2925 | 2920 | 2925 | 2915 | 2270 |
| 572 | 20240624 | 091000 | 212367250 | 2920 | 2915 | 2920 | 2900 | 3649 |
| 573 | 20240624 | 090900 | 201730945 | 2910 | 2920 | 2920 | 2900 | 4980 |
| 574 | 20240624 | 090800 | 187243285 | 2920 | 2915 | 2925 | 2910 | 4448 |
| 575 | 20240624 | 090700 | 174264120 | 2915 | 2895 | 2920 | 2895 | 4895 |
| 576 | 20240624 | 090600 | 160021980 | 2910 | 2895 | 2915 | 2890 | 19201 |
| 577 | 20240624 | 090500 | 104161585 | 2890 | 2900 | 2910 | 2890 | 15584 |
| 578 | 20240624 | 090400 | 58914055 | 2900 | 2900 | 2905 | 2890 | 94 |
| 579 | 20240624 | 090300 | 58641420 | 2905 | 2895 | 2905 | 2885 | 238 |
| 580 | 20240624 | 090200 | 57950855 | 2895 | 2890 | 2895 | 2880 | 2453 |
| 581 | 20240624 | 090100 | 50883765 | 2890 | 2890 | 2890 | 2885 | 2451 |
| 582 | 20240624 | 090000 | 43803390 | 2890 | 2900 | 2905 | 2875 | 15172 |