28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 184800 | 814623208 | 1370 | 1370 | 1370 | 1370 | 7042 |
| 3 | 20240614 | 184700 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 4 | 20240614 | 184600 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 5 | 20240614 | 184500 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 6 | 20240614 | 184400 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 7 | 20240614 | 184300 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 8 | 20240614 | 184200 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 9 | 20240614 | 184100 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 10 | 20240614 | 184000 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 11 | 20240614 | 183900 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 12 | 20240614 | 183800 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 13 | 20240614 | 183700 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 14 | 20240614 | 183600 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 15 | 20240614 | 183500 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 16 | 20240614 | 183400 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 17 | 20240614 | 183300 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 18 | 20240614 | 183200 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 19 | 20240614 | 183100 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 20 | 20240614 | 183000 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 21 | 20240614 | 182900 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 22 | 20240614 | 182800 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 23 | 20240614 | 182700 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 24 | 20240614 | 182600 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 25 | 20240614 | 182500 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 26 | 20240614 | 182400 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 27 | 20240614 | 182300 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 28 | 20240614 | 182200 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 29 | 20240614 | 182100 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 30 | 20240614 | 182000 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 31 | 20240614 | 181900 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 32 | 20240614 | 181800 | 814623208 | 1370 | 1370 | 1370 | 1370 | 7042 |
| 33 | 20240614 | 181700 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 34 | 20240614 | 181600 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 35 | 20240614 | 181500 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 36 | 20240614 | 181400 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 37 | 20240614 | 181300 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 38 | 20240614 | 181200 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 39 | 20240614 | 181100 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 40 | 20240614 | 181000 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 41 | 20240614 | 180900 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 42 | 20240614 | 180800 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 43 | 20240614 | 180700 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 44 | 20240614 | 180600 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 45 | 20240614 | 180500 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 46 | 20240614 | 180400 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 47 | 20240614 | 180300 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 48 | 20240614 | 180200 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 49 | 20240614 | 180100 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 50 | 20240614 | 180000 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 51 | 20240614 | 175900 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 52 | 20240614 | 175800 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 53 | 20240614 | 175700 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 54 | 20240614 | 175600 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 55 | 20240614 | 175500 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 56 | 20240614 | 175400 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 57 | 20240614 | 175300 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 58 | 20240614 | 175200 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 59 | 20240614 | 175100 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 60 | 20240614 | 175000 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 61 | 20240614 | 174900 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 62 | 20240614 | 174800 | 814623208 | 1370 | 1370 | 1370 | 1370 | 7042 |
| 63 | 20240614 | 174700 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 64 | 20240614 | 174600 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 65 | 20240614 | 174500 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 66 | 20240614 | 174400 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 67 | 20240614 | 174300 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 68 | 20240614 | 174200 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 69 | 20240614 | 174100 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 70 | 20240614 | 174000 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 71 | 20240614 | 173900 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 72 | 20240614 | 173800 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 73 | 20240614 | 173700 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 74 | 20240614 | 173600 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 75 | 20240614 | 173500 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 76 | 20240614 | 173400 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 77 | 20240614 | 173300 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 78 | 20240614 | 173200 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 79 | 20240614 | 173100 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 80 | 20240614 | 173000 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 81 | 20240614 | 172900 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 82 | 20240614 | 172800 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 83 | 20240614 | 172700 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 84 | 20240614 | 172600 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 85 | 20240614 | 172500 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 86 | 20240614 | 172400 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 87 | 20240614 | 172300 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 88 | 20240614 | 172200 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 89 | 20240614 | 172100 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 90 | 20240614 | 172000 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 91 | 20240614 | 171900 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 92 | 20240614 | 171800 | 814623208 | 1370 | 1370 | 1370 | 1370 | 7042 |
| 93 | 20240614 | 171700 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 94 | 20240614 | 171600 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 95 | 20240614 | 171500 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 96 | 20240614 | 171400 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 97 | 20240614 | 171300 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 98 | 20240614 | 171200 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 99 | 20240614 | 171100 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 100 | 20240614 | 171000 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 101 | 20240614 | 170900 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 102 | 20240614 | 170800 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 103 | 20240614 | 170700 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 104 | 20240614 | 170600 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 105 | 20240614 | 170500 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 106 | 20240614 | 170400 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 107 | 20240614 | 170300 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 108 | 20240614 | 170200 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 109 | 20240614 | 170100 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 110 | 20240614 | 170000 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 111 | 20240614 | 165900 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 112 | 20240614 | 165800 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 113 | 20240614 | 165700 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 114 | 20240614 | 165600 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 115 | 20240614 | 165500 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 116 | 20240614 | 165400 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 117 | 20240614 | 165300 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 118 | 20240614 | 165200 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 119 | 20240614 | 165100 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 120 | 20240614 | 165000 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 121 | 20240614 | 164900 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 122 | 20240614 | 164800 | 814623208 | 1370 | 1370 | 1370 | 1370 | 7042 |
| 123 | 20240614 | 164700 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 124 | 20240614 | 164600 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 125 | 20240614 | 164500 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 126 | 20240614 | 164400 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 127 | 20240614 | 164300 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 128 | 20240614 | 164200 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 129 | 20240614 | 164100 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 130 | 20240614 | 164000 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 131 | 20240614 | 163900 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 132 | 20240614 | 163800 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 133 | 20240614 | 163700 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 134 | 20240614 | 163600 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 135 | 20240614 | 163500 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 136 | 20240614 | 163400 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 137 | 20240614 | 163300 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 138 | 20240614 | 163200 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 139 | 20240614 | 163100 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 140 | 20240614 | 163000 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 141 | 20240614 | 162900 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 142 | 20240614 | 162800 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 143 | 20240614 | 162700 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 144 | 20240614 | 162600 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 145 | 20240614 | 162500 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 146 | 20240614 | 162400 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 147 | 20240614 | 162300 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 148 | 20240614 | 162200 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 149 | 20240614 | 162100 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 150 | 20240614 | 162000 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 151 | 20240614 | 161900 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 152 | 20240614 | 161800 | 814623208 | 1370 | 1370 | 1370 | 1370 | 7042 |
| 153 | 20240614 | 161700 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 154 | 20240614 | 161600 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 155 | 20240614 | 161500 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 156 | 20240614 | 161400 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 157 | 20240614 | 161300 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 158 | 20240614 | 161200 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 159 | 20240614 | 161100 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 160 | 20240614 | 161000 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 161 | 20240614 | 160900 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 162 | 20240614 | 160800 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 163 | 20240614 | 160700 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 164 | 20240614 | 160600 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 165 | 20240614 | 160500 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 166 | 20240614 | 160400 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 167 | 20240614 | 160300 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 168 | 20240614 | 160200 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 169 | 20240614 | 160100 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 170 | 20240614 | 160000 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 171 | 20240614 | 155900 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 172 | 20240614 | 155800 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 173 | 20240614 | 155700 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 174 | 20240614 | 155600 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 175 | 20240614 | 155500 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 176 | 20240614 | 155400 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 177 | 20240614 | 155300 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 178 | 20240614 | 155200 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 179 | 20240614 | 155100 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 180 | 20240614 | 155000 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 181 | 20240614 | 154900 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 182 | 20240614 | 154800 | 814623208 | 1370 | 1370 | 1370 | 1370 | 7042 |
| 183 | 20240614 | 154700 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 184 | 20240614 | 154600 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 185 | 20240614 | 154500 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 186 | 20240614 | 154400 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 187 | 20240614 | 154300 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 188 | 20240614 | 154200 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 189 | 20240614 | 154100 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 190 | 20240614 | 154000 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 191 | 20240614 | 153900 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 192 | 20240614 | 153800 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 193 | 20240614 | 153700 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 194 | 20240614 | 153600 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 195 | 20240614 | 153500 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 196 | 20240614 | 153400 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 197 | 20240614 | 153300 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 198 | 20240614 | 153200 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 199 | 20240614 | 153100 | 814623208 | 1370 | 1370 | 1370 | 1370 | 0 |
| 200 | 20240614 | 153000 | 814623208 | 1370 | 1370 | 1370 | 1370 | 7042 |
| 201 | 20240614 | 152900 | 804975668 | 1372 | 1372 | 1372 | 1372 | 0 |
| 202 | 20240614 | 152800 | 804975668 | 1372 | 1372 | 1372 | 1372 | 0 |
| 203 | 20240614 | 152700 | 804975668 | 1372 | 1372 | 1372 | 1372 | 0 |
| 204 | 20240614 | 152600 | 804975668 | 1372 | 1372 | 1372 | 1372 | 0 |
| 205 | 20240614 | 152500 | 804975668 | 1372 | 1372 | 1372 | 1372 | 0 |
| 206 | 20240614 | 152400 | 804975668 | 1372 | 1372 | 1372 | 1372 | 0 |
| 207 | 20240614 | 152300 | 804975668 | 1372 | 1372 | 1372 | 1372 | 0 |
| 208 | 20240614 | 152200 | 804975668 | 1372 | 1372 | 1372 | 1372 | 0 |
| 209 | 20240614 | 152100 | 804975668 | 1372 | 1372 | 1372 | 1372 | 0 |
| 210 | 20240614 | 152000 | 804975668 | 1372 | 1372 | 1372 | 1372 | 0 |
| 211 | 20240614 | 151900 | 804975668 | 1372 | 1371 | 1372 | 1371 | 11 |
| 212 | 20240614 | 151800 | 804960582 | 1371 | 1367 | 1371 | 1367 | 501 |
| 213 | 20240614 | 151700 | 804275711 | 1372 | 1367 | 1372 | 1367 | 1203 |
| 214 | 20240614 | 151600 | 802631205 | 1372 | 1373 | 1373 | 1366 | 1038 |
| 215 | 20240614 | 151500 | 801213032 | 1372 | 1367 | 1372 | 1367 | 4190 |
| 216 | 20240614 | 151400 | 795469657 | 1369 | 1369 | 1369 | 1367 | 201 |
| 217 | 20240614 | 151300 | 795194688 | 1369 | 1369 | 1369 | 1369 | 0 |
| 218 | 20240614 | 151200 | 795194688 | 1369 | 1367 | 1369 | 1367 | 600 |
| 219 | 20240614 | 151100 | 794374424 | 1367 | 1367 | 1367 | 1367 | 702 |
| 220 | 20240614 | 151000 | 793414790 | 1366 | 1366 | 1366 | 1366 | 303 |
| 221 | 20240614 | 150900 | 793000892 | 1367 | 1368 | 1368 | 1367 | 2 |
| 222 | 20240614 | 150800 | 792998157 | 1367 | 1367 | 1367 | 1366 | 4094 |
| 223 | 20240614 | 150700 | 787402659 | 1367 | 1369 | 1369 | 1367 | 657 |
| 224 | 20240614 | 150600 | 786504538 | 1366 | 1371 | 1371 | 1366 | 1004 |
| 225 | 20240614 | 150500 | 785132540 | 1371 | 1370 | 1371 | 1366 | 267 |
| 226 | 20240614 | 150400 | 784766969 | 1370 | 1370 | 1370 | 1370 | 0 |
| 227 | 20240614 | 150300 | 784766969 | 1370 | 1370 | 1370 | 1370 | 713 |
| 228 | 20240614 | 150200 | 783790159 | 1370 | 1370 | 1370 | 1370 | 50 |
| 229 | 20240614 | 150100 | 783721659 | 1370 | 1364 | 1370 | 1364 | 3 |
| 230 | 20240614 | 150000 | 783717561 | 1362 | 1367 | 1367 | 1362 | 214 |
| 231 | 20240614 | 145900 | 783425526 | 1370 | 1370 | 1370 | 1367 | 2520 |
| 232 | 20240614 | 145800 | 779980050 | 1371 | 1370 | 1371 | 1370 | 377 |
| 233 | 20240614 | 145700 | 779463559 | 1370 | 1367 | 1370 | 1366 | 2719 |
| 234 | 20240614 | 145600 | 775743275 | 1367 | 1366 | 1367 | 1366 | 9500 |
| 235 | 20240614 | 145500 | 762757095 | 1367 | 1367 | 1367 | 1367 | 73 |
| 236 | 20240614 | 145400 | 762657304 | 1367 | 1367 | 1367 | 1367 | 1 |
| 237 | 20240614 | 145300 | 762655937 | 1362 | 1362 | 1368 | 1362 | 1733 |
| 238 | 20240614 | 145200 | 760293142 | 1363 | 1364 | 1364 | 1359 | 332 |
| 239 | 20240614 | 145100 | 759841005 | 1365 | 1368 | 1368 | 1363 | 1150 |
| 240 | 20240614 | 145000 | 758271984 | 1368 | 1367 | 1368 | 1365 | 5305 |
| 241 | 20240614 | 144900 | 751030421 | 1368 | 1368 | 1368 | 1368 | 100 |
| 242 | 20240614 | 144800 | 750893621 | 1368 | 1368 | 1368 | 1368 | 102 |
| 243 | 20240614 | 144700 | 750754085 | 1368 | 1368 | 1368 | 1368 | 100 |
| 244 | 20240614 | 144600 | 750617285 | 1368 | 1366 | 1368 | 1365 | 4302 |
| 245 | 20240614 | 144500 | 744737696 | 1365 | 1363 | 1365 | 1363 | 2763 |
| 246 | 20240614 | 144400 | 740968857 | 1363 | 1363 | 1363 | 1363 | 0 |
| 247 | 20240614 | 144300 | 740968857 | 1363 | 1363 | 1363 | 1363 | 712 |
| 248 | 20240614 | 144200 | 739998401 | 1363 | 1363 | 1363 | 1363 | 0 |
| 249 | 20240614 | 144100 | 739998401 | 1363 | 1361 | 1363 | 1361 | 800 |
| 250 | 20240614 | 144000 | 738908811 | 1360 | 1360 | 1360 | 1360 | 0 |
| 251 | 20240614 | 143900 | 738908811 | 1360 | 1360 | 1360 | 1360 | 1 |
| 252 | 20240614 | 143800 | 738907451 | 1356 | 1356 | 1356 | 1356 | 999 |
| 253 | 20240614 | 143700 | 737552807 | 1360 | 1360 | 1360 | 1360 | 1 |
| 254 | 20240614 | 143600 | 737551447 | 1356 | 1361 | 1361 | 1356 | 2002 |
| 255 | 20240614 | 143500 | 734835577 | 1361 | 1361 | 1361 | 1361 | 6 |
| 256 | 20240614 | 143400 | 734827411 | 1361 | 1361 | 1361 | 1361 | 1 |
| 257 | 20240614 | 143300 | 734826050 | 1360 | 1360 | 1360 | 1360 | 0 |
| 258 | 20240614 | 143200 | 734826050 | 1360 | 1358 | 1360 | 1357 | 3953 |
| 259 | 20240614 | 143100 | 729450398 | 1360 | 1360 | 1360 | 1360 | 1 |
| 260 | 20240614 | 143000 | 729449038 | 1358 | 1358 | 1358 | 1358 | 0 |
| 261 | 20240614 | 142900 | 729449038 | 1358 | 1358 | 1358 | 1358 | 58 |
| 262 | 20240614 | 142800 | 729370274 | 1358 | 1358 | 1358 | 1358 | 0 |
| 263 | 20240614 | 142700 | 729370274 | 1358 | 1358 | 1358 | 1358 | 13 |
| 264 | 20240614 | 142600 | 729352620 | 1357 | 1357 | 1357 | 1357 | 418 |
| 265 | 20240614 | 142500 | 728785394 | 1357 | 1357 | 1357 | 1357 | 5 |
| 266 | 20240614 | 142400 | 728778609 | 1357 | 1357 | 1357 | 1357 | 10 |
| 267 | 20240614 | 142300 | 728765039 | 1357 | 1358 | 1358 | 1357 | 20 |
| 268 | 20240614 | 142200 | 728737889 | 1360 | 1359 | 1360 | 1358 | 21 |
| 269 | 20240614 | 142100 | 728709359 | 1360 | 1360 | 1360 | 1360 | 0 |
| 270 | 20240614 | 142000 | 728709359 | 1360 | 1360 | 1360 | 1360 | 0 |
| 271 | 20240614 | 141900 | 728709359 | 1360 | 1360 | 1360 | 1360 | 0 |
| 272 | 20240614 | 141800 | 728709359 | 1360 | 1360 | 1360 | 1358 | 5274 |
| 273 | 20240614 | 141700 | 721539911 | 1358 | 1355 | 1358 | 1355 | 6554 |
| 274 | 20240614 | 141600 | 712654859 | 1355 | 1357 | 1358 | 1355 | 1202 |
| 275 | 20240614 | 141500 | 711025944 | 1358 | 1358 | 1358 | 1358 | 1 |
| 276 | 20240614 | 141400 | 711024586 | 1356 | 1358 | 1358 | 1356 | 1003 |
| 277 | 20240614 | 141300 | 709664512 | 1357 | 1357 | 1357 | 1357 | 200 |
| 278 | 20240614 | 141200 | 709393112 | 1357 | 1358 | 1358 | 1357 | 1010 |
| 279 | 20240614 | 141100 | 708022532 | 1358 | 1358 | 1358 | 1351 | 902 |
| 280 | 20240614 | 141000 | 706803409 | 1353 | 1358 | 1358 | 1353 | 52 |
| 281 | 20240614 | 140900 | 706732883 | 1358 | 1358 | 1358 | 1358 | 0 |
| 282 | 20240614 | 140800 | 706732883 | 1358 | 1353 | 1358 | 1353 | 66 |
| 283 | 20240614 | 140700 | 706643565 | 1360 | 1360 | 1360 | 1360 | 0 |
| 284 | 20240614 | 140600 | 706643565 | 1360 | 1360 | 1360 | 1360 | 10 |
| 285 | 20240614 | 140500 | 706629965 | 1360 | 1353 | 1360 | 1351 | 607 |
| 286 | 20240614 | 140400 | 705809385 | 1360 | 1360 | 1360 | 1360 | 1 |
| 287 | 20240614 | 140300 | 705808025 | 1360 | 1360 | 1360 | 1360 | 0 |
| 288 | 20240614 | 140200 | 705808025 | 1360 | 1352 | 1360 | 1352 | 4 |
| 289 | 20240614 | 140100 | 705802609 | 1360 | 1360 | 1360 | 1360 | 0 |
| 290 | 20240614 | 140000 | 705802609 | 1360 | 1360 | 1360 | 1360 | 0 |
| 291 | 20240614 | 135900 | 705802609 | 1360 | 1360 | 1360 | 1360 | 0 |
| 292 | 20240614 | 135800 | 705802609 | 1360 | 1360 | 1360 | 1360 | 2 |
| 293 | 20240614 | 135700 | 705799889 | 1352 | 1352 | 1352 | 1352 | 0 |
| 294 | 20240614 | 135600 | 705799889 | 1352 | 1352 | 1352 | 1352 | 0 |
| 295 | 20240614 | 135500 | 705799889 | 1352 | 1362 | 1363 | 1352 | 3938 |
| 296 | 20240614 | 135400 | 700465137 | 1361 | 1363 | 1363 | 1361 | 410 |
| 297 | 20240614 | 135300 | 699906327 | 1369 | 1369 | 1369 | 1369 | 372 |
| 298 | 20240614 | 135200 | 699397059 | 1369 | 1367 | 1369 | 1366 | 198 |
| 299 | 20240614 | 135100 | 699126498 | 1370 | 1369 | 1370 | 1369 | 602 |
| 300 | 20240614 | 135000 | 698302122 | 1370 | 1370 | 1370 | 1370 | 0 |
| 301 | 20240614 | 134900 | 698302122 | 1370 | 1370 | 1370 | 1370 | 1 |
| 302 | 20240614 | 134800 | 698300752 | 1369 | 1364 | 1370 | 1364 | 4856 |
| 303 | 20240614 | 134700 | 691668645 | 1364 | 1359 | 1364 | 1359 | 9232 |
| 304 | 20240614 | 134600 | 679094836 | 1359 | 1358 | 1359 | 1358 | 3252 |
| 305 | 20240614 | 134500 | 674677820 | 1358 | 1356 | 1358 | 1356 | 4515 |
| 306 | 20240614 | 134400 | 668552956 | 1354 | 1354 | 1354 | 1354 | 138 |
| 307 | 20240614 | 134300 | 668366104 | 1355 | 1355 | 1355 | 1355 | 1430 |
| 308 | 20240614 | 134200 | 666428454 | 1354 | 1352 | 1354 | 1352 | 460 |
| 309 | 20240614 | 134100 | 665805814 | 1354 | 1353 | 1354 | 1353 | 680 |
| 310 | 20240614 | 134000 | 664885614 | 1351 | 1351 | 1351 | 1351 | 1153 |
| 311 | 20240614 | 133900 | 663327911 | 1352 | 1352 | 1352 | 1352 | 0 |
| 312 | 20240614 | 133800 | 663327911 | 1352 | 1349 | 1352 | 1349 | 2974 |
| 313 | 20240614 | 133700 | 659307084 | 1352 | 1352 | 1352 | 1352 | 1 |
| 314 | 20240614 | 133600 | 659305732 | 1352 | 1349 | 1352 | 1349 | 4723 |
| 315 | 20240614 | 133500 | 652927350 | 1348 | 1346 | 1348 | 1346 | 3210 |
| 316 | 20240614 | 133400 | 648602017 | 1346 | 1346 | 1346 | 1346 | 1004 |
| 317 | 20240614 | 133300 | 647250633 | 1347 | 1347 | 1347 | 1347 | 0 |
| 318 | 20240614 | 133200 | 647250633 | 1347 | 1346 | 1347 | 1346 | 1150 |
| 319 | 20240614 | 133100 | 645701733 | 1346 | 1346 | 1347 | 1346 | 1051 |
| 320 | 20240614 | 133000 | 644287086 | 1345 | 1345 | 1345 | 1345 | 1000 |
| 321 | 20240614 | 132900 | 642942086 | 1347 | 1347 | 1347 | 1347 | 1000 |
| 322 | 20240614 | 132800 | 641595086 | 1348 | 1348 | 1348 | 1348 | 52 |
| 323 | 20240614 | 132700 | 641524990 | 1348 | 1348 | 1348 | 1348 | 1 |
| 324 | 20240614 | 132600 | 641523642 | 1345 | 1348 | 1348 | 1345 | 203 |
| 325 | 20240614 | 132500 | 641250404 | 1346 | 1346 | 1346 | 1346 | 440 |
| 326 | 20240614 | 132400 | 640658164 | 1346 | 1347 | 1348 | 1346 | 202 |
| 327 | 20240614 | 132300 | 640386169 | 1347 | 1347 | 1347 | 1346 | 202 |
| 328 | 20240614 | 132200 | 640114076 | 1346 | 1346 | 1346 | 1346 | 0 |
| 329 | 20240614 | 132100 | 640114076 | 1346 | 1346 | 1346 | 1346 | 0 |
| 330 | 20240614 | 132000 | 640114076 | 1346 | 1346 | 1346 | 1346 | 0 |
| 331 | 20240614 | 131900 | 640114076 | 1346 | 1346 | 1346 | 1346 | 100 |
| 332 | 20240614 | 131800 | 639979476 | 1341 | 1341 | 1341 | 1341 | 1 |
| 333 | 20240614 | 131700 | 639978135 | 1341 | 1340 | 1341 | 1340 | 959 |
| 334 | 20240614 | 131600 | 638692160 | 1340 | 1340 | 1340 | 1340 | 10 |
| 335 | 20240614 | 131500 | 638678760 | 1340 | 1340 | 1340 | 1340 | 0 |
| 336 | 20240614 | 131400 | 638678760 | 1340 | 1337 | 1340 | 1337 | 2896 |
| 337 | 20240614 | 131300 | 634803928 | 1337 | 1336 | 1337 | 1336 | 2808 |
| 338 | 20240614 | 131200 | 631051441 | 1336 | 1336 | 1336 | 1336 | 248 |
| 339 | 20240614 | 131100 | 630720113 | 1336 | 1336 | 1336 | 1336 | 320 |
| 340 | 20240614 | 131000 | 630292593 | 1336 | 1336 | 1336 | 1336 | 0 |
| 341 | 20240614 | 130900 | 630292593 | 1336 | 1332 | 1336 | 1332 | 3017 |
| 342 | 20240614 | 130800 | 626268207 | 1332 | 1332 | 1332 | 1332 | 267 |
| 343 | 20240614 | 130700 | 625912563 | 1331 | 1331 | 1331 | 1331 | 2 |
| 344 | 20240614 | 130600 | 625909901 | 1332 | 1332 | 1333 | 1332 | 900 |
| 345 | 20240614 | 130500 | 624710801 | 1330 | 1330 | 1330 | 1330 | 384 |
| 346 | 20240614 | 130400 | 624200081 | 1331 | 1330 | 1331 | 1330 | 827 |
| 347 | 20240614 | 130300 | 623099618 | 1330 | 1330 | 1330 | 1330 | 102 |
| 348 | 20240614 | 130200 | 622963958 | 1330 | 1330 | 1330 | 1330 | 1 |
| 349 | 20240614 | 130100 | 622962628 | 1326 | 1326 | 1326 | 1326 | 31 |
| 350 | 20240614 | 130000 | 622921522 | 1326 | 1326 | 1326 | 1326 | 416 |
| 351 | 20240614 | 125900 | 622369906 | 1330 | 1330 | 1330 | 1330 | 22 |
| 352 | 20240614 | 125800 | 622340646 | 1330 | 1326 | 1330 | 1326 | 110 |
| 353 | 20240614 | 125700 | 622194782 | 1323 | 1323 | 1323 | 1323 | 0 |
| 354 | 20240614 | 125600 | 622194782 | 1323 | 1324 | 1324 | 1323 | 467 |
| 355 | 20240614 | 125500 | 621576528 | 1330 | 1324 | 1330 | 1324 | 1108 |
| 356 | 20240614 | 125400 | 620103536 | 1330 | 1324 | 1330 | 1324 | 49 |
| 357 | 20240614 | 125300 | 620038654 | 1324 | 1324 | 1324 | 1324 | 109 |
| 358 | 20240614 | 125200 | 619894338 | 1330 | 1330 | 1330 | 1330 | 1 |
| 359 | 20240614 | 125100 | 619893008 | 1325 | 1325 | 1325 | 1325 | 0 |
| 360 | 20240614 | 125000 | 619893008 | 1325 | 1325 | 1325 | 1325 | 108 |
| 361 | 20240614 | 124900 | 619749908 | 1330 | 1330 | 1330 | 1330 | 0 |
| 362 | 20240614 | 124800 | 619749908 | 1330 | 1325 | 1330 | 1325 | 111 |
| 363 | 20240614 | 124700 | 619602824 | 1332 | 1332 | 1332 | 1332 | 0 |
| 364 | 20240614 | 124600 | 619602824 | 1332 | 1332 | 1332 | 1332 | 1 |
| 365 | 20240614 | 124500 | 619601492 | 1322 | 1332 | 1332 | 1322 | 110 |
| 366 | 20240614 | 124400 | 619456062 | 1321 | 1336 | 1336 | 1320 | 20015 |
| 367 | 20240614 | 124300 | 592968711 | 1328 | 1336 | 1336 | 1328 | 2114 |
| 368 | 20240614 | 124200 | 590159218 | 1330 | 1331 | 1331 | 1330 | 6000 |
| 369 | 20240614 | 124100 | 582178844 | 1336 | 1331 | 1336 | 1331 | 109 |
| 370 | 20240614 | 124000 | 582033760 | 1336 | 1336 | 1336 | 1336 | 0 |
| 371 | 20240614 | 123900 | 582033760 | 1336 | 1328 | 1336 | 1328 | 190 |
| 372 | 20240614 | 123800 | 581781408 | 1336 | 1336 | 1336 | 1328 | 181 |
| 373 | 20240614 | 123700 | 581540464 | 1328 | 1328 | 1328 | 1328 | 0 |
| 374 | 20240614 | 123600 | 581540464 | 1328 | 1328 | 1328 | 1328 | 159 |
| 375 | 20240614 | 123500 | 581329312 | 1336 | 1336 | 1336 | 1336 | 1 |
| 376 | 20240614 | 123400 | 581327976 | 1328 | 1329 | 1329 | 1328 | 400 |
| 377 | 20240614 | 123300 | 580796416 | 1329 | 1328 | 1329 | 1328 | 887 |
| 378 | 20240614 | 123200 | 579617840 | 1328 | 1321 | 1328 | 1321 | 11613 |
| 379 | 20240614 | 123100 | 564275484 | 1322 | 1325 | 1325 | 1322 | 17437 |
| 380 | 20240614 | 123000 | 541210837 | 1325 | 1325 | 1325 | 1325 | 4504 |
| 381 | 20240614 | 122900 | 535243037 | 1325 | 1325 | 1325 | 1325 | 212 |
| 382 | 20240614 | 122800 | 534962137 | 1325 | 1325 | 1325 | 1325 | 0 |
| 383 | 20240614 | 122700 | 534962137 | 1325 | 1327 | 1327 | 1325 | 1000 |
| 384 | 20240614 | 122600 | 533636957 | 1327 | 1327 | 1327 | 1327 | 109 |
| 385 | 20240614 | 122500 | 533492314 | 1329 | 1327 | 1329 | 1327 | 2 |
| 386 | 20240614 | 122400 | 533489658 | 1327 | 1327 | 1327 | 1327 | 129 |
| 387 | 20240614 | 122300 | 533318475 | 1329 | 1327 | 1329 | 1325 | 2540 |
| 388 | 20240614 | 122200 | 529952864 | 1329 | 1329 | 1329 | 1329 | 1 |
| 389 | 20240614 | 122100 | 529951535 | 1326 | 1326 | 1326 | 1326 | 108 |
| 390 | 20240614 | 122000 | 529808327 | 1325 | 1325 | 1325 | 1325 | 95 |
| 391 | 20240614 | 121900 | 529682452 | 1326 | 1326 | 1326 | 1326 | 100 |
| 392 | 20240614 | 121800 | 529549852 | 1328 | 1328 | 1328 | 1328 | 1 |
| 393 | 20240614 | 121700 | 529548524 | 1329 | 1325 | 1329 | 1323 | 610 |
| 394 | 20240614 | 121600 | 528741036 | 1329 | 1329 | 1329 | 1329 | 3 |
| 395 | 20240614 | 121500 | 528737049 | 1324 | 1325 | 1325 | 1324 | 4953 |
| 396 | 20240614 | 121400 | 522178554 | 1329 | 1325 | 1329 | 1325 | 110 |
| 397 | 20240614 | 121300 | 522032800 | 1325 | 1329 | 1329 | 1325 | 6 |
| 398 | 20240614 | 121200 | 522024846 | 1325 | 1325 | 1325 | 1325 | 109 |
| 399 | 20240614 | 121100 | 521880421 | 1329 | 1328 | 1329 | 1325 | 5001 |
| 400 | 20240614 | 121000 | 515253318 | 1329 | 1331 | 1332 | 1329 | 670 |
| 401 | 20240614 | 120900 | 514362419 | 1332 | 1336 | 1336 | 1332 | 78 |
| 402 | 20240614 | 120800 | 514258335 | 1338 | 1338 | 1338 | 1338 | 15 |
| 403 | 20240614 | 120700 | 514238265 | 1338 | 1333 | 1338 | 1331 | 1642 |
| 404 | 20240614 | 120600 | 512051222 | 1337 | 1337 | 1337 | 1337 | 1502 |
| 405 | 20240614 | 120500 | 510043048 | 1337 | 1332 | 1337 | 1332 | 624 |
| 406 | 20240614 | 120400 | 509209305 | 1337 | 1337 | 1337 | 1337 | 0 |
| 407 | 20240614 | 120300 | 509209305 | 1337 | 1332 | 1337 | 1332 | 1433 |
| 408 | 20240614 | 120200 | 507300494 | 1330 | 1330 | 1330 | 1329 | 5081 |
| 409 | 20240614 | 120100 | 500542872 | 1329 | 1329 | 1329 | 1329 | 426 |
| 410 | 20240614 | 120000 | 499976718 | 1329 | 1326 | 1329 | 1326 | 110 |
| 411 | 20240614 | 115900 | 499830855 | 1330 | 1325 | 1330 | 1325 | 2 |
| 412 | 20240614 | 115800 | 499828200 | 1330 | 1328 | 1330 | 1328 | 3 |
| 413 | 20240614 | 115700 | 499824214 | 1325 | 1325 | 1330 | 1325 | 3630 |
| 414 | 20240614 | 115600 | 495003930 | 1328 | 1328 | 1328 | 1328 | 2055 |
| 415 | 20240614 | 115500 | 492274890 | 1328 | 1324 | 1328 | 1324 | 2781 |
| 416 | 20240614 | 115400 | 488582158 | 1328 | 1328 | 1328 | 1328 | 50 |
| 417 | 20240614 | 115300 | 488515758 | 1328 | 1326 | 1328 | 1325 | 110 |
| 418 | 20240614 | 115200 | 488369985 | 1328 | 1328 | 1328 | 1328 | 1 |
| 419 | 20240614 | 115100 | 488368657 | 1324 | 1324 | 1324 | 1324 | 0 |
| 420 | 20240614 | 115000 | 488368657 | 1324 | 1326 | 1326 | 1324 | 1161 |
| 421 | 20240614 | 114900 | 486831488 | 1329 | 1329 | 1329 | 1329 | 1 |
| 422 | 20240614 | 114800 | 486830159 | 1324 | 1324 | 1329 | 1324 | 134 |
| 423 | 20240614 | 114700 | 486652633 | 1329 | 1329 | 1329 | 1329 | 0 |
| 424 | 20240614 | 114600 | 486652633 | 1329 | 1325 | 1329 | 1324 | 1013 |
| 425 | 20240614 | 114500 | 485307414 | 1324 | 1325 | 1325 | 1324 | 2609 |
| 426 | 20240614 | 114400 | 481851993 | 1329 | 1329 | 1329 | 1329 | 0 |
| 427 | 20240614 | 114300 | 481851993 | 1329 | 1325 | 1329 | 1325 | 110 |
| 428 | 20240614 | 114200 | 481706239 | 1329 | 1329 | 1329 | 1329 | 0 |
| 429 | 20240614 | 114100 | 481706239 | 1329 | 1325 | 1329 | 1325 | 109 |
| 430 | 20240614 | 114000 | 481561810 | 1325 | 1325 | 1325 | 1325 | 0 |
| 431 | 20240614 | 113900 | 481561810 | 1325 | 1325 | 1325 | 1325 | 0 |
| 432 | 20240614 | 113800 | 481561810 | 1325 | 1329 | 1329 | 1325 | 1985 |
| 433 | 20240614 | 113700 | 478926925 | 1325 | 1328 | 1328 | 1325 | 2080 |
| 434 | 20240614 | 113600 | 476170895 | 1325 | 1325 | 1325 | 1325 | 109 |
| 435 | 20240614 | 113500 | 476026470 | 1328 | 1328 | 1328 | 1328 | 336 |
| 436 | 20240614 | 113400 | 475580262 | 1328 | 1324 | 1328 | 1324 | 6 |
| 437 | 20240614 | 113300 | 475572314 | 1324 | 1324 | 1324 | 1324 | 109 |
| 438 | 20240614 | 113200 | 475427998 | 1328 | 1328 | 1328 | 1328 | 25 |
| 439 | 20240614 | 113100 | 475394798 | 1324 | 1324 | 1324 | 1324 | 144 |
| 440 | 20240614 | 113000 | 475204142 | 1324 | 1325 | 1327 | 1324 | 1210 |
| 441 | 20240614 | 112900 | 473600887 | 1325 | 1325 | 1325 | 1325 | 126 |
| 442 | 20240614 | 112800 | 473433937 | 1329 | 1329 | 1329 | 1329 | 1 |
| 443 | 20240614 | 112700 | 473432608 | 1329 | 1329 | 1329 | 1329 | 50 |
| 444 | 20240614 | 112600 | 473366158 | 1329 | 1328 | 1329 | 1325 | 8119 |
| 445 | 20240614 | 112500 | 462605616 | 1329 | 1329 | 1329 | 1329 | 451 |
| 446 | 20240614 | 112400 | 462006237 | 1329 | 1327 | 1329 | 1326 | 2110 |
| 447 | 20240614 | 112300 | 459206706 | 1329 | 1329 | 1329 | 1329 | 1 |
| 448 | 20240614 | 112200 | 459205377 | 1329 | 1329 | 1329 | 1326 | 1248 |
| 449 | 20240614 | 112100 | 457549321 | 1327 | 1328 | 1328 | 1327 | 3744 |
| 450 | 20240614 | 112000 | 452579840 | 1328 | 1328 | 1328 | 1328 | 308 |
| 451 | 20240614 | 111900 | 452170816 | 1328 | 1328 | 1328 | 1328 | 109 |
| 452 | 20240614 | 111800 | 452026064 | 1329 | 1328 | 1329 | 1328 | 2527 |
| 453 | 20240614 | 111700 | 448668208 | 1327 | 1327 | 1327 | 1327 | 127 |
| 454 | 20240614 | 111600 | 448499679 | 1328 | 1328 | 1328 | 1328 | 100 |
| 455 | 20240614 | 111500 | 448366879 | 1328 | 1328 | 1328 | 1328 | 2 |
| 456 | 20240614 | 111400 | 448364223 | 1328 | 1328 | 1328 | 1327 | 745 |
| 457 | 20240614 | 111300 | 447374972 | 1328 | 1328 | 1328 | 1328 | 15 |
| 458 | 20240614 | 111200 | 447355052 | 1328 | 1327 | 1328 | 1327 | 178 |
| 459 | 20240614 | 111100 | 447118826 | 1328 | 1328 | 1328 | 1328 | 1039 |
| 460 | 20240614 | 111000 | 445739034 | 1327 | 1327 | 1327 | 1326 | 1259 |
| 461 | 20240614 | 110900 | 444068348 | 1327 | 1327 | 1327 | 1326 | 685 |
| 462 | 20240614 | 110800 | 443159462 | 1327 | 1328 | 1328 | 1327 | 8194 |
| 463 | 20240614 | 110700 | 432286002 | 1327 | 1327 | 1327 | 1327 | 2111 |
| 464 | 20240614 | 110600 | 429484705 | 1328 | 1328 | 1328 | 1328 | 1244 |
| 465 | 20240614 | 110500 | 427832673 | 1329 | 1329 | 1330 | 1329 | 2545 |
| 466 | 20240614 | 110400 | 424450367 | 1330 | 1330 | 1330 | 1329 | 1166 |
| 467 | 20240614 | 110300 | 422899657 | 1330 | 1330 | 1332 | 1330 | 2088 |
| 468 | 20240614 | 110200 | 420122593 | 1330 | 1332 | 1332 | 1330 | 2341 |
| 469 | 20240614 | 110100 | 417008863 | 1331 | 1334 | 1334 | 1331 | 4200 |
| 470 | 20240614 | 110000 | 411414198 | 1332 | 1332 | 1332 | 1330 | 25109 |
| 471 | 20240614 | 105900 | 377995347 | 1333 | 1337 | 1337 | 1333 | 3003 |
| 472 | 20240614 | 105800 | 373992336 | 1337 | 1333 | 1337 | 1333 | 421 |
| 473 | 20240614 | 105700 | 373429539 | 1333 | 1333 | 1333 | 1333 | 109 |
| 474 | 20240614 | 105600 | 373284242 | 1332 | 1333 | 1333 | 1332 | 3965 |
| 475 | 20240614 | 105500 | 367999580 | 1333 | 1333 | 1333 | 1333 | 109 |
| 476 | 20240614 | 105400 | 367854283 | 1332 | 1335 | 1335 | 1332 | 2422 |
| 477 | 20240614 | 105300 | 364626342 | 1333 | 1333 | 1333 | 1333 | 54 |
| 478 | 20240614 | 105200 | 364554360 | 1333 | 1333 | 1333 | 1333 | 1108 |
| 479 | 20240614 | 105100 | 363077396 | 1332 | 1332 | 1332 | 1332 | 0 |
| 480 | 20240614 | 105000 | 363077396 | 1332 | 1335 | 1335 | 1332 | 110 |
| 481 | 20240614 | 104900 | 362930873 | 1332 | 1332 | 1332 | 1332 | 0 |
| 482 | 20240614 | 104800 | 362930873 | 1332 | 1332 | 1332 | 1332 | 109 |
| 483 | 20240614 | 104700 | 362785685 | 1332 | 1332 | 1332 | 1332 | 1500 |
| 484 | 20240614 | 104600 | 360787685 | 1332 | 1332 | 1332 | 1332 | 489 |
| 485 | 20240614 | 104500 | 360136337 | 1335 | 1335 | 1335 | 1335 | 25 |
| 486 | 20240614 | 104400 | 360102962 | 1332 | 1332 | 1332 | 1332 | 0 |
| 487 | 20240614 | 104300 | 360102962 | 1332 | 1336 | 1336 | 1332 | 138 |
| 488 | 20240614 | 104200 | 359919026 | 1336 | 1336 | 1336 | 1336 | 101 |
| 489 | 20240614 | 104100 | 359784090 | 1336 | 1336 | 1336 | 1336 | 503 |
| 490 | 20240614 | 104000 | 359112082 | 1332 | 1331 | 1337 | 1331 | 123 |
| 491 | 20240614 | 103900 | 358948194 | 1331 | 1332 | 1332 | 1331 | 470 |
| 492 | 20240614 | 103800 | 358322440 | 1332 | 1332 | 1332 | 1332 | 109 |
| 493 | 20240614 | 103700 | 358177252 | 1332 | 1332 | 1332 | 1332 | 1150 |
| 494 | 20240614 | 103600 | 356645452 | 1332 | 1333 | 1333 | 1332 | 1509 |
| 495 | 20240614 | 103500 | 354635188 | 1338 | 1338 | 1339 | 1338 | 133 |
| 496 | 20240614 | 103400 | 354457184 | 1338 | 1337 | 1339 | 1337 | 762 |
| 497 | 20240614 | 103300 | 353437806 | 1338 | 1335 | 1338 | 1332 | 2661 |
| 498 | 20240614 | 103200 | 349879686 | 1335 | 1335 | 1335 | 1335 | 399 |
| 499 | 20240614 | 103100 | 349347021 | 1335 | 1335 | 1335 | 1332 | 118 |
| 500 | 20240614 | 103000 | 349189818 | 1335 | 1335 | 1335 | 1335 | 36 |
| 501 | 20240614 | 102900 | 349141758 | 1332 | 1332 | 1335 | 1332 | 317 |
| 502 | 20240614 | 102800 | 348719478 | 1332 | 1332 | 1335 | 1332 | 906 |
| 503 | 20240614 | 102700 | 347512683 | 1332 | 1332 | 1332 | 1332 | 58 |
| 504 | 20240614 | 102600 | 347435427 | 1331 | 1334 | 1334 | 1331 | 9876 |
| 505 | 20240614 | 102500 | 334283875 | 1335 | 1333 | 1335 | 1332 | 4602 |
| 506 | 20240614 | 102400 | 328153837 | 1333 | 1333 | 1333 | 1333 | 1408 |
| 507 | 20240614 | 102300 | 326276973 | 1333 | 1334 | 1334 | 1333 | 3559 |
| 508 | 20240614 | 102200 | 321532576 | 1335 | 1336 | 1336 | 1334 | 484 |
| 509 | 20240614 | 102100 | 320886872 | 1336 | 1335 | 1336 | 1335 | 2610 |
| 510 | 20240614 | 102000 | 317402521 | 1335 | 1335 | 1335 | 1335 | 703 |
| 511 | 20240614 | 101900 | 316464016 | 1335 | 1335 | 1337 | 1335 | 431 |
| 512 | 20240614 | 101800 | 315888531 | 1334 | 1338 | 1338 | 1334 | 1222 |
| 513 | 20240614 | 101700 | 314257899 | 1335 | 1335 | 1335 | 1335 | 828 |
| 514 | 20240614 | 101600 | 313152519 | 1333 | 1333 | 1333 | 1333 | 2306 |
| 515 | 20240614 | 101500 | 310078621 | 1333 | 1335 | 1335 | 1333 | 456 |
| 516 | 20240614 | 101400 | 309470761 | 1333 | 1333 | 1333 | 1333 | 108 |
| 517 | 20240614 | 101300 | 309326797 | 1341 | 1333 | 1341 | 1333 | 5 |
| 518 | 20240614 | 101200 | 309320100 | 1333 | 1340 | 1340 | 1333 | 14060 |
| 519 | 20240614 | 101100 | 290555622 | 1340 | 1340 | 1340 | 1340 | 3 |
| 520 | 20240614 | 101000 | 290551602 | 1340 | 1340 | 1340 | 1340 | 6 |
| 521 | 20240614 | 100900 | 290543562 | 1338 | 1341 | 1341 | 1338 | 123 |
| 522 | 20240614 | 100800 | 290378946 | 1341 | 1341 | 1341 | 1341 | 55 |
| 523 | 20240614 | 100700 | 290305191 | 1338 | 1338 | 1341 | 1338 | 114 |
| 524 | 20240614 | 100600 | 290152656 | 1340 | 1340 | 1340 | 1340 | 100 |
| 525 | 20240614 | 100500 | 290018656 | 1338 | 1338 | 1338 | 1338 | 0 |
| 526 | 20240614 | 100400 | 290018656 | 1338 | 1340 | 1340 | 1337 | 809 |
| 527 | 20240614 | 100300 | 288936705 | 1337 | 1340 | 1340 | 1337 | 243 |
| 528 | 20240614 | 100200 | 288611181 | 1340 | 1340 | 1340 | 1336 | 484 |
| 529 | 20240614 | 100100 | 287963057 | 1340 | 1336 | 1340 | 1336 | 173 |
| 530 | 20240614 | 100000 | 287731921 | 1336 | 1336 | 1336 | 1336 | 109 |
| 531 | 20240614 | 095900 | 287586297 | 1340 | 1336 | 1340 | 1336 | 3042 |
| 532 | 20240614 | 095800 | 283522017 | 1340 | 1340 | 1340 | 1335 | 1426 |
| 533 | 20240614 | 095700 | 281618247 | 1335 | 1338 | 1338 | 1335 | 2658 |
| 534 | 20240614 | 095600 | 278067248 | 1341 | 1341 | 1341 | 1341 | 101 |
| 535 | 20240614 | 095500 | 277931807 | 1335 | 1339 | 1342 | 1335 | 1148 |
| 536 | 20240614 | 095400 | 276397362 | 1339 | 1339 | 1339 | 1339 | 920 |
| 537 | 20240614 | 095300 | 275165482 | 1338 | 1337 | 1338 | 1335 | 6357 |
| 538 | 20240614 | 095200 | 266674991 | 1336 | 1338 | 1338 | 1336 | 318 |
| 539 | 20240614 | 095100 | 266249723 | 1339 | 1340 | 1340 | 1339 | 2001 |
| 540 | 20240614 | 095000 | 263568384 | 1339 | 1340 | 1340 | 1339 | 2797 |
| 541 | 20240614 | 094900 | 259820514 | 1340 | 1340 | 1343 | 1340 | 164 |
| 542 | 20240614 | 094800 | 259600524 | 1340 | 1340 | 1343 | 1340 | 125 |
| 543 | 20240614 | 094700 | 259432994 | 1343 | 1343 | 1343 | 1343 | 0 |
| 544 | 20240614 | 094600 | 259432994 | 1343 | 1336 | 1343 | 1335 | 8728 |
| 545 | 20240614 | 094500 | 247738188 | 1336 | 1342 | 1342 | 1336 | 309 |
| 546 | 20240614 | 094400 | 247324164 | 1342 | 1342 | 1342 | 1342 | 106 |
| 547 | 20240614 | 094300 | 247181912 | 1342 | 1336 | 1342 | 1336 | 173 |
| 548 | 20240614 | 094200 | 246950514 | 1336 | 1336 | 1336 | 1336 | 23 |
| 549 | 20240614 | 094100 | 246919786 | 1336 | 1336 | 1336 | 1336 | 870 |
| 550 | 20240614 | 094000 | 245757466 | 1337 | 1339 | 1339 | 1337 | 1450 |
| 551 | 20240614 | 093900 | 243818113 | 1342 | 1339 | 1342 | 1339 | 1050 |
| 552 | 20240614 | 093800 | 242412013 | 1339 | 1342 | 1343 | 1339 | 6109 |
| 553 | 20240614 | 093700 | 234208562 | 1339 | 1342 | 1343 | 1339 | 6072 |
| 554 | 20240614 | 093600 | 226054546 | 1339 | 1340 | 1340 | 1339 | 229 |
| 555 | 20240614 | 093500 | 225747795 | 1343 | 1341 | 1343 | 1339 | 6013 |
| 556 | 20240614 | 093400 | 217689290 | 1343 | 1344 | 1350 | 1343 | 3983 |
| 557 | 20240614 | 093300 | 212337114 | 1344 | 1344 | 1344 | 1341 | 1124 |
| 558 | 20240614 | 093200 | 210827579 | 1344 | 1342 | 1344 | 1342 | 935 |
| 559 | 20240614 | 093100 | 209571963 | 1342 | 1341 | 1342 | 1341 | 759 |
| 560 | 20240614 | 093000 | 208553494 | 1341 | 1341 | 1341 | 1341 | 32 |
| 561 | 20240614 | 092900 | 208510582 | 1341 | 1341 | 1341 | 1341 | 0 |
| 562 | 20240614 | 092800 | 208510582 | 1341 | 1339 | 1341 | 1339 | 110 |
| 563 | 20240614 | 092700 | 208363290 | 1339 | 1340 | 1340 | 1339 | 176 |
| 564 | 20240614 | 092600 | 208127476 | 1340 | 1337 | 1340 | 1337 | 699 |
| 565 | 20240614 | 092500 | 207191713 | 1339 | 1334 | 1339 | 1334 | 3312 |
| 566 | 20240614 | 092400 | 202768036 | 1333 | 1334 | 1334 | 1333 | 6251 |
| 567 | 20240614 | 092300 | 194432829 | 1335 | 1336 | 1336 | 1335 | 2165 |
| 568 | 20240614 | 092200 | 191542550 | 1336 | 1338 | 1338 | 1336 | 2231 |
| 569 | 20240614 | 092100 | 188561852 | 1338 | 1339 | 1339 | 1336 | 4483 |
| 570 | 20240614 | 092000 | 182565489 | 1339 | 1339 | 1339 | 1338 | 981 |
| 571 | 20240614 | 091900 | 181251971 | 1339 | 1339 | 1339 | 1339 | 2342 |
| 572 | 20240614 | 091800 | 178116033 | 1339 | 1340 | 1340 | 1339 | 1465 |
| 573 | 20240614 | 091700 | 176153480 | 1340 | 1341 | 1343 | 1340 | 1297 |
| 574 | 20240614 | 091600 | 174414485 | 1343 | 1340 | 1343 | 1340 | 1839 |
| 575 | 20240614 | 091500 | 171948271 | 1340 | 1340 | 1341 | 1339 | 1416 |
| 576 | 20240614 | 091400 | 170050791 | 1339 | 1340 | 1340 | 1339 | 1097 |
| 577 | 20240614 | 091300 | 168580933 | 1343 | 1345 | 1345 | 1340 | 4233 |
| 578 | 20240614 | 091200 | 162902552 | 1344 | 1345 | 1345 | 1340 | 257 |
| 579 | 20240614 | 091100 | 162557517 | 1345 | 1340 | 1345 | 1340 | 412 |
| 580 | 20240614 | 091000 | 162004342 | 1340 | 1340 | 1340 | 1340 | 641 |
| 581 | 20240614 | 090900 | 161145402 | 1340 | 1340 | 1343 | 1338 | 15661 |
| 582 | 20240614 | 090800 | 140150662 | 1340 | 1344 | 1344 | 1339 | 13969 |
| 583 | 20240614 | 090700 | 121425730 | 1345 | 1352 | 1352 | 1345 | 7061 |
| 584 | 20240614 | 090600 | 111917388 | 1352 | 1352 | 1353 | 1351 | 302 |
| 585 | 20240614 | 090500 | 111509159 | 1360 | 1360 | 1361 | 1360 | 2300 |
| 586 | 20240614 | 090400 | 108379959 | 1360 | 1359 | 1360 | 1349 | 4526 |
| 587 | 20240614 | 090300 | 102240166 | 1360 | 1342 | 1360 | 1342 | 40642 |
| 588 | 20240614 | 090200 | 47351220 | 1350 | 1340 | 1350 | 1331 | 8611 |
| 589 | 20240614 | 090100 | 35831612 | 1351 | 1366 | 1366 | 1339 | 24522 |
| 590 | 20240614 | 090000 | 2719818 | 1366 | 1360 | 1366 | 1360 | 1918 |