28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 183100 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 7028 |
| 3 | 20240614 | 183000 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 4 | 20240614 | 182900 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 5 | 20240614 | 182800 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 6 | 20240614 | 182700 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 7 | 20240614 | 182600 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 8 | 20240614 | 182500 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 9 | 20240614 | 182400 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 10 | 20240614 | 182300 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 11 | 20240614 | 182200 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 12 | 20240614 | 182100 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 13 | 20240614 | 182000 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 14 | 20240614 | 181900 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 15 | 20240614 | 181800 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 16 | 20240614 | 181700 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 17 | 20240614 | 181600 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 18 | 20240614 | 181500 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 19 | 20240614 | 181400 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 20 | 20240614 | 181300 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 21 | 20240614 | 181200 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 22 | 20240614 | 181100 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 23 | 20240614 | 181000 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 24 | 20240614 | 180900 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 25 | 20240614 | 180800 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 26 | 20240614 | 180700 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 27 | 20240614 | 180600 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 28 | 20240614 | 180500 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 29 | 20240614 | 180400 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 30 | 20240614 | 180300 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 31 | 20240614 | 180200 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 32 | 20240614 | 180100 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 7028 |
| 33 | 20240614 | 180000 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 34 | 20240614 | 175900 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 35 | 20240614 | 175800 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 36 | 20240614 | 175700 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 37 | 20240614 | 175600 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 38 | 20240614 | 175500 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 39 | 20240614 | 175400 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 40 | 20240614 | 175300 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 41 | 20240614 | 175200 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 42 | 20240614 | 175100 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 43 | 20240614 | 175000 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 44 | 20240614 | 174900 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 45 | 20240614 | 174800 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 46 | 20240614 | 174700 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 47 | 20240614 | 174600 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 48 | 20240614 | 174500 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 49 | 20240614 | 174400 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 50 | 20240614 | 174300 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 51 | 20240614 | 174200 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 52 | 20240614 | 174100 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 53 | 20240614 | 174000 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 54 | 20240614 | 173900 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 55 | 20240614 | 173800 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 56 | 20240614 | 173700 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 57 | 20240614 | 173600 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 58 | 20240614 | 173500 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 59 | 20240614 | 173400 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 60 | 20240614 | 173300 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 61 | 20240614 | 173200 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 62 | 20240614 | 173100 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 7028 |
| 63 | 20240614 | 173000 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 64 | 20240614 | 172900 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 65 | 20240614 | 172800 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 66 | 20240614 | 172700 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 67 | 20240614 | 172600 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 68 | 20240614 | 172500 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 69 | 20240614 | 172400 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 70 | 20240614 | 172300 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 71 | 20240614 | 172200 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 72 | 20240614 | 172100 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 73 | 20240614 | 172000 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 74 | 20240614 | 171900 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 75 | 20240614 | 171800 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 76 | 20240614 | 171700 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 77 | 20240614 | 171600 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 78 | 20240614 | 171500 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 79 | 20240614 | 171400 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 80 | 20240614 | 171300 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 81 | 20240614 | 171200 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 82 | 20240614 | 171100 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 83 | 20240614 | 171000 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 84 | 20240614 | 170900 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 85 | 20240614 | 170800 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 86 | 20240614 | 170700 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 87 | 20240614 | 170600 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 88 | 20240614 | 170500 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 89 | 20240614 | 170400 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 90 | 20240614 | 170300 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 91 | 20240614 | 170200 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 92 | 20240614 | 170100 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 7028 |
| 93 | 20240614 | 170000 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 94 | 20240614 | 165900 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 95 | 20240614 | 165800 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 96 | 20240614 | 165700 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 97 | 20240614 | 165600 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 98 | 20240614 | 165500 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 99 | 20240614 | 165400 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 100 | 20240614 | 165300 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 101 | 20240614 | 165200 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 102 | 20240614 | 165100 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 103 | 20240614 | 165000 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 104 | 20240614 | 164900 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 105 | 20240614 | 164800 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 106 | 20240614 | 164700 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 107 | 20240614 | 164600 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 108 | 20240614 | 164500 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 109 | 20240614 | 164400 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 110 | 20240614 | 164300 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 111 | 20240614 | 164200 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 112 | 20240614 | 164100 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 113 | 20240614 | 164000 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 114 | 20240614 | 163900 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 115 | 20240614 | 163800 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 116 | 20240614 | 163700 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 117 | 20240614 | 163600 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 118 | 20240614 | 163500 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 119 | 20240614 | 163400 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 120 | 20240614 | 163300 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 121 | 20240614 | 163200 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 122 | 20240614 | 163100 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 7028 |
| 123 | 20240614 | 163000 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 124 | 20240614 | 162900 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 125 | 20240614 | 162800 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 126 | 20240614 | 162700 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 127 | 20240614 | 162600 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 128 | 20240614 | 162500 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 129 | 20240614 | 162400 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 130 | 20240614 | 162300 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 131 | 20240614 | 162200 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 132 | 20240614 | 162100 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 133 | 20240614 | 162000 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 134 | 20240614 | 161900 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 135 | 20240614 | 161800 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 136 | 20240614 | 161700 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 137 | 20240614 | 161600 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 138 | 20240614 | 161500 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 139 | 20240614 | 161400 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 140 | 20240614 | 161300 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 141 | 20240614 | 161200 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 142 | 20240614 | 161100 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 143 | 20240614 | 161000 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 144 | 20240614 | 160900 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 145 | 20240614 | 160800 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 146 | 20240614 | 160700 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 147 | 20240614 | 160600 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 148 | 20240614 | 160500 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 149 | 20240614 | 160400 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 150 | 20240614 | 160300 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 151 | 20240614 | 160200 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 152 | 20240614 | 160100 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 7028 |
| 153 | 20240614 | 160000 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 154 | 20240614 | 155900 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 155 | 20240614 | 155800 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 156 | 20240614 | 155700 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 157 | 20240614 | 155600 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 158 | 20240614 | 155500 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 159 | 20240614 | 155400 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 160 | 20240614 | 155300 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 161 | 20240614 | 155200 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 162 | 20240614 | 155100 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 163 | 20240614 | 155000 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 164 | 20240614 | 154900 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 165 | 20240614 | 154800 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 166 | 20240614 | 154700 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 167 | 20240614 | 154600 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 168 | 20240614 | 154500 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 169 | 20240614 | 154400 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 170 | 20240614 | 154300 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 171 | 20240614 | 154200 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 172 | 20240614 | 154100 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 173 | 20240614 | 154000 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 174 | 20240614 | 153900 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 175 | 20240614 | 153800 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 176 | 20240614 | 153700 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 177 | 20240614 | 153600 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 178 | 20240614 | 153500 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 179 | 20240614 | 153400 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 180 | 20240614 | 153300 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 181 | 20240614 | 153200 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 182 | 20240614 | 153100 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 7028 |
| 183 | 20240614 | 153000 | 1435464070 | 4325 | 4325 | 4325 | 4325 | 7028 |
| 184 | 20240614 | 152900 | 1405067970 | 4340 | 4340 | 4340 | 4340 | 0 |
| 185 | 20240614 | 152800 | 1405067970 | 4340 | 4340 | 4340 | 4340 | 0 |
| 186 | 20240614 | 152700 | 1405067970 | 4340 | 4340 | 4340 | 4340 | 0 |
| 187 | 20240614 | 152600 | 1405067970 | 4340 | 4340 | 4340 | 4340 | 0 |
| 188 | 20240614 | 152500 | 1405067970 | 4340 | 4340 | 4340 | 4340 | 0 |
| 189 | 20240614 | 152400 | 1405067970 | 4340 | 4340 | 4340 | 4340 | 0 |
| 190 | 20240614 | 152300 | 1405067970 | 4340 | 4340 | 4340 | 4340 | 0 |
| 191 | 20240614 | 152200 | 1405067970 | 4340 | 4340 | 4340 | 4340 | 0 |
| 192 | 20240614 | 152100 | 1405067970 | 4340 | 4340 | 4340 | 4340 | 0 |
| 193 | 20240614 | 152000 | 1405067970 | 4340 | 4340 | 4340 | 4340 | 0 |
| 194 | 20240614 | 151900 | 1405067970 | 4340 | 4345 | 4345 | 4340 | 317 |
| 195 | 20240614 | 151800 | 1403692025 | 4340 | 4340 | 4350 | 4340 | 1158 |
| 196 | 20240614 | 151700 | 1398655365 | 4340 | 4350 | 4350 | 4340 | 1209 |
| 197 | 20240614 | 151600 | 1393398165 | 4350 | 4355 | 4355 | 4350 | 330 |
| 198 | 20240614 | 151500 | 1391962660 | 4350 | 4350 | 4350 | 4350 | 663 |
| 199 | 20240614 | 151400 | 1389078610 | 4350 | 4350 | 4355 | 4350 | 1609 |
| 200 | 20240614 | 151300 | 1382079030 | 4350 | 4350 | 4350 | 4350 | 1 |
| 201 | 20240614 | 151200 | 1382074680 | 4355 | 4355 | 4355 | 4350 | 447 |
| 202 | 20240614 | 151100 | 1380130110 | 4355 | 4355 | 4355 | 4350 | 564 |
| 203 | 20240614 | 151000 | 1377675535 | 4350 | 4350 | 4350 | 4350 | 31 |
| 204 | 20240614 | 150900 | 1377540685 | 4350 | 4350 | 4350 | 4350 | 336 |
| 205 | 20240614 | 150800 | 1376079085 | 4340 | 4340 | 4350 | 4340 | 1555 |
| 206 | 20240614 | 150700 | 1369329875 | 4340 | 4345 | 4345 | 4340 | 1293 |
| 207 | 20240614 | 150600 | 1363714775 | 4345 | 4345 | 4345 | 4345 | 503 |
| 208 | 20240614 | 150500 | 1361529240 | 4350 | 4350 | 4350 | 4350 | 0 |
| 209 | 20240614 | 150400 | 1361529240 | 4350 | 4350 | 4350 | 4350 | 13 |
| 210 | 20240614 | 150300 | 1361472690 | 4350 | 4355 | 4355 | 4350 | 1037 |
| 211 | 20240614 | 150200 | 1356961625 | 4355 | 4355 | 4355 | 4350 | 21 |
| 212 | 20240614 | 150100 | 1356870190 | 4350 | 4350 | 4350 | 4350 | 1534 |
| 213 | 20240614 | 150000 | 1350197290 | 4345 | 4350 | 4350 | 4345 | 696 |
| 214 | 20240614 | 145900 | 1347169725 | 4350 | 4345 | 4350 | 4345 | 514 |
| 215 | 20240614 | 145800 | 1344936145 | 4345 | 4350 | 4350 | 4345 | 120 |
| 216 | 20240614 | 145700 | 1344414740 | 4350 | 4350 | 4350 | 4350 | 2 |
| 217 | 20240614 | 145600 | 1344406040 | 4345 | 4345 | 4345 | 4345 | 0 |
| 218 | 20240614 | 145500 | 1344406040 | 4345 | 4345 | 4345 | 4340 | 154 |
| 219 | 20240614 | 145400 | 1343736925 | 4345 | 4345 | 4345 | 4345 | 663 |
| 220 | 20240614 | 145300 | 1340856190 | 4345 | 4345 | 4345 | 4345 | 1 |
| 221 | 20240614 | 145200 | 1340851845 | 4345 | 4345 | 4345 | 4345 | 552 |
| 222 | 20240614 | 145100 | 1338453405 | 4345 | 4345 | 4350 | 4345 | 412 |
| 223 | 20240614 | 145000 | 1336663260 | 4345 | 4340 | 4345 | 4340 | 426 |
| 224 | 20240614 | 144900 | 1334812610 | 4340 | 4340 | 4345 | 4340 | 801 |
| 225 | 20240614 | 144800 | 1331336265 | 4345 | 4340 | 4345 | 4340 | 1002 |
| 226 | 20240614 | 144700 | 1326987580 | 4345 | 4345 | 4345 | 4340 | 14 |
| 227 | 20240614 | 144600 | 1326926760 | 4345 | 4345 | 4345 | 4345 | 0 |
| 228 | 20240614 | 144500 | 1326926760 | 4345 | 4340 | 4345 | 4340 | 14 |
| 229 | 20240614 | 144400 | 1326865995 | 4345 | 4345 | 4345 | 4340 | 550 |
| 230 | 20240614 | 144300 | 1324476250 | 4345 | 4340 | 4345 | 4340 | 141 |
| 231 | 20240614 | 144200 | 1323864285 | 4340 | 4340 | 4345 | 4340 | 2254 |
| 232 | 20240614 | 144100 | 1314075570 | 4335 | 4335 | 4335 | 4335 | 11 |
| 233 | 20240614 | 144000 | 1314027885 | 4335 | 4335 | 4335 | 4335 | 100 |
| 234 | 20240614 | 143900 | 1313594385 | 4335 | 4335 | 4335 | 4335 | 526 |
| 235 | 20240614 | 143800 | 1311314175 | 4335 | 4335 | 4335 | 4335 | 10 |
| 236 | 20240614 | 143700 | 1311270825 | 4335 | 4335 | 4340 | 4335 | 5 |
| 237 | 20240614 | 143600 | 1311249140 | 4335 | 4335 | 4335 | 4335 | 925 |
| 238 | 20240614 | 143500 | 1307239265 | 4345 | 4345 | 4345 | 4345 | 10 |
| 239 | 20240614 | 143400 | 1307195815 | 4345 | 4340 | 4345 | 4335 | 581 |
| 240 | 20240614 | 143300 | 1304674290 | 4340 | 4335 | 4340 | 4335 | 417 |
| 241 | 20240614 | 143200 | 1302864515 | 4335 | 4335 | 4335 | 4335 | 6 |
| 242 | 20240614 | 143100 | 1302838505 | 4330 | 4335 | 4335 | 4330 | 102 |
| 243 | 20240614 | 143000 | 1302396345 | 4330 | 4330 | 4330 | 4330 | 1 |
| 244 | 20240614 | 142900 | 1302392015 | 4335 | 4335 | 4335 | 4335 | 35 |
| 245 | 20240614 | 142800 | 1302240290 | 4340 | 4340 | 4340 | 4340 | 12 |
| 246 | 20240614 | 142700 | 1302188210 | 4345 | 4340 | 4345 | 4340 | 102 |
| 247 | 20240614 | 142600 | 1301745520 | 4340 | 4335 | 4340 | 4335 | 9 |
| 248 | 20240614 | 142500 | 1301706485 | 4335 | 4335 | 4335 | 4335 | 112 |
| 249 | 20240614 | 142400 | 1301220965 | 4335 | 4335 | 4335 | 4335 | 0 |
| 250 | 20240614 | 142300 | 1301220965 | 4335 | 4340 | 4340 | 4335 | 226 |
| 251 | 20240614 | 142200 | 1300240135 | 4345 | 4340 | 4345 | 4340 | 193 |
| 252 | 20240614 | 142100 | 1299401555 | 4335 | 4335 | 4335 | 4335 | 1419 |
| 253 | 20240614 | 142000 | 1293250190 | 4335 | 4335 | 4335 | 4335 | 117 |
| 254 | 20240614 | 141900 | 1292742995 | 4335 | 4335 | 4335 | 4335 | 1 |
| 255 | 20240614 | 141800 | 1292738660 | 4335 | 4335 | 4335 | 4335 | 252 |
| 256 | 20240614 | 141700 | 1291646240 | 4335 | 4330 | 4335 | 4330 | 109 |
| 257 | 20240614 | 141600 | 1291173770 | 4330 | 4330 | 4330 | 4330 | 1 |
| 258 | 20240614 | 141500 | 1291169440 | 4330 | 4335 | 4345 | 4330 | 10 |
| 259 | 20240614 | 141400 | 1291126030 | 4335 | 4335 | 4335 | 4335 | 0 |
| 260 | 20240614 | 141300 | 1291126030 | 4335 | 4325 | 4335 | 4325 | 5 |
| 261 | 20240614 | 141200 | 1291104375 | 4335 | 4320 | 4335 | 4320 | 56 |
| 262 | 20240614 | 141100 | 1290861920 | 4320 | 4345 | 4345 | 4320 | 2141 |
| 263 | 20240614 | 141000 | 1281612775 | 4320 | 4320 | 4320 | 4320 | 3 |
| 264 | 20240614 | 140900 | 1281599815 | 4320 | 4325 | 4325 | 4320 | 2000 |
| 265 | 20240614 | 140800 | 1272954225 | 4325 | 4325 | 4325 | 4325 | 3 |
| 266 | 20240614 | 140700 | 1272941250 | 4325 | 4325 | 4325 | 4325 | 100 |
| 267 | 20240614 | 140600 | 1272508750 | 4325 | 4325 | 4325 | 4325 | 0 |
| 268 | 20240614 | 140500 | 1272508750 | 4325 | 4325 | 4325 | 4325 | 5 |
| 269 | 20240614 | 140400 | 1272487125 | 4345 | 4345 | 4345 | 4345 | 1147 |
| 270 | 20240614 | 140300 | 1267503410 | 4345 | 4345 | 4345 | 4345 | 744 |
| 271 | 20240614 | 140200 | 1264270730 | 4325 | 4340 | 4340 | 4325 | 905 |
| 272 | 20240614 | 140100 | 1260343055 | 4340 | 4330 | 4340 | 4330 | 40 |
| 273 | 20240614 | 140000 | 1260169660 | 4330 | 4330 | 4330 | 4330 | 386 |
| 274 | 20240614 | 135900 | 1258498280 | 4330 | 4330 | 4330 | 4330 | 142 |
| 275 | 20240614 | 135800 | 1257883420 | 4325 | 4325 | 4325 | 4325 | 0 |
| 276 | 20240614 | 135700 | 1257883420 | 4325 | 4325 | 4325 | 4325 | 81 |
| 277 | 20240614 | 135600 | 1257533095 | 4325 | 4325 | 4325 | 4325 | 500 |
| 278 | 20240614 | 135500 | 1255370595 | 4325 | 4325 | 4325 | 4325 | 14 |
| 279 | 20240614 | 135400 | 1255310045 | 4325 | 4325 | 4325 | 4325 | 2 |
| 280 | 20240614 | 135300 | 1255301395 | 4330 | 4330 | 4330 | 4330 | 0 |
| 281 | 20240614 | 135200 | 1255301395 | 4330 | 4330 | 4330 | 4330 | 1 |
| 282 | 20240614 | 135100 | 1255297065 | 4330 | 4330 | 4330 | 4330 | 403 |
| 283 | 20240614 | 135000 | 1253552075 | 4325 | 4330 | 4335 | 4325 | 109 |
| 284 | 20240614 | 134900 | 1253080170 | 4325 | 4325 | 4325 | 4325 | 0 |
| 285 | 20240614 | 134800 | 1253080170 | 4325 | 4325 | 4325 | 4325 | 0 |
| 286 | 20240614 | 134700 | 1253080170 | 4325 | 4325 | 4325 | 4325 | 1 |
| 287 | 20240614 | 134600 | 1253075845 | 4340 | 4330 | 4340 | 4330 | 20 |
| 288 | 20240614 | 134500 | 1252989105 | 4325 | 4320 | 4325 | 4320 | 10 |
| 289 | 20240614 | 134400 | 1252945885 | 4320 | 4320 | 4320 | 4320 | 5 |
| 290 | 20240614 | 134300 | 1252924285 | 4315 | 4315 | 4315 | 4315 | 1 |
| 291 | 20240614 | 134200 | 1252919970 | 4315 | 4330 | 4330 | 4315 | 3100 |
| 292 | 20240614 | 134100 | 1239525665 | 4330 | 4330 | 4330 | 4330 | 552 |
| 293 | 20240614 | 134000 | 1237135505 | 4340 | 4345 | 4345 | 4340 | 599 |
| 294 | 20240614 | 133900 | 1234534330 | 4340 | 4335 | 4340 | 4335 | 119 |
| 295 | 20240614 | 133800 | 1234017920 | 4340 | 4320 | 4340 | 4320 | 3375 |
| 296 | 20240614 | 133700 | 1219386710 | 4320 | 4320 | 4320 | 4320 | 502 |
| 297 | 20240614 | 133600 | 1217218070 | 4315 | 4315 | 4315 | 4315 | 1 |
| 298 | 20240614 | 133500 | 1217213755 | 4320 | 4320 | 4320 | 4320 | 1051 |
| 299 | 20240614 | 133400 | 1212673435 | 4315 | 4315 | 4315 | 4315 | 0 |
| 300 | 20240614 | 133300 | 1212673435 | 4315 | 4315 | 4315 | 4315 | 261 |
| 301 | 20240614 | 133200 | 1211547220 | 4315 | 4315 | 4315 | 4315 | 2001 |
| 302 | 20240614 | 133100 | 1202912905 | 4320 | 4320 | 4320 | 4320 | 395 |
| 303 | 20240614 | 133000 | 1201206505 | 4320 | 4330 | 4330 | 4320 | 2484 |
| 304 | 20240614 | 132900 | 1190468415 | 4335 | 4330 | 4335 | 4330 | 16 |
| 305 | 20240614 | 132800 | 1190399060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 306 | 20240614 | 132700 | 1190399060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 307 | 20240614 | 132600 | 1190399060 | 4330 | 4330 | 4330 | 4330 | 6 |
| 308 | 20240614 | 132500 | 1190373080 | 4335 | 4330 | 4335 | 4330 | 10 |
| 309 | 20240614 | 132400 | 1190329735 | 4330 | 4330 | 4330 | 4330 | 370 |
| 310 | 20240614 | 132300 | 1188727635 | 4330 | 4330 | 4330 | 4330 | 12 |
| 311 | 20240614 | 132200 | 1188675675 | 4330 | 4330 | 4330 | 4330 | 392 |
| 312 | 20240614 | 132100 | 1186978315 | 4320 | 4320 | 4320 | 4320 | 1 |
| 313 | 20240614 | 132000 | 1186973995 | 4330 | 4330 | 4330 | 4330 | 0 |
| 314 | 20240614 | 131900 | 1186973995 | 4330 | 4320 | 4330 | 4320 | 488 |
| 315 | 20240614 | 131800 | 1184865825 | 4320 | 4320 | 4320 | 4320 | 116 |
| 316 | 20240614 | 131700 | 1184364705 | 4320 | 4320 | 4320 | 4320 | 0 |
| 317 | 20240614 | 131600 | 1184364705 | 4320 | 4320 | 4320 | 4320 | 105 |
| 318 | 20240614 | 131500 | 1183911105 | 4320 | 4325 | 4325 | 4320 | 12 |
| 319 | 20240614 | 131400 | 1183859260 | 4325 | 4325 | 4325 | 4325 | 10 |
| 320 | 20240614 | 131300 | 1183816010 | 4320 | 4320 | 4320 | 4320 | 360 |
| 321 | 20240614 | 131200 | 1182260810 | 4320 | 4320 | 4320 | 4320 | 0 |
| 322 | 20240614 | 131100 | 1182260810 | 4320 | 4320 | 4320 | 4320 | 100 |
| 323 | 20240614 | 131000 | 1181828810 | 4315 | 4315 | 4315 | 4315 | 438 |
| 324 | 20240614 | 130900 | 1179938840 | 4315 | 4320 | 4325 | 4315 | 634 |
| 325 | 20240614 | 130800 | 1177200685 | 4320 | 4315 | 4320 | 4315 | 37 |
| 326 | 20240614 | 130700 | 1177041025 | 4315 | 4315 | 4315 | 4315 | 1 |
| 327 | 20240614 | 130600 | 1177036710 | 4320 | 4320 | 4320 | 4320 | 1 |
| 328 | 20240614 | 130500 | 1177032390 | 4320 | 4325 | 4325 | 4320 | 2005 |
| 329 | 20240614 | 130400 | 1168370665 | 4325 | 4325 | 4325 | 4325 | 25 |
| 330 | 20240614 | 130300 | 1168262540 | 4320 | 4320 | 4320 | 4320 | 0 |
| 331 | 20240614 | 130200 | 1168262540 | 4320 | 4320 | 4320 | 4320 | 0 |
| 332 | 20240614 | 130100 | 1168262540 | 4320 | 4320 | 4320 | 4320 | 0 |
| 333 | 20240614 | 130000 | 1168262540 | 4320 | 4320 | 4320 | 4320 | 0 |
| 334 | 20240614 | 125900 | 1168262540 | 4320 | 4330 | 4330 | 4320 | 81 |
| 335 | 20240614 | 125800 | 1167912520 | 4330 | 4330 | 4330 | 4330 | 8 |
| 336 | 20240614 | 125700 | 1167877880 | 4330 | 4320 | 4330 | 4320 | 146 |
| 337 | 20240614 | 125600 | 1167247120 | 4330 | 4330 | 4330 | 4330 | 15 |
| 338 | 20240614 | 125500 | 1167182170 | 4320 | 4335 | 4335 | 4320 | 109 |
| 339 | 20240614 | 125400 | 1166711260 | 4320 | 4335 | 4335 | 4320 | 298 |
| 340 | 20240614 | 125300 | 1165423150 | 4335 | 4320 | 4335 | 4315 | 4002 |
| 341 | 20240614 | 125200 | 1148154230 | 4340 | 4340 | 4340 | 4340 | 2 |
| 342 | 20240614 | 125100 | 1148145550 | 4315 | 4345 | 4345 | 4315 | 808 |
| 343 | 20240614 | 125000 | 1144648920 | 4315 | 4345 | 4345 | 4315 | 753 |
| 344 | 20240614 | 124900 | 1141390750 | 4345 | 4340 | 4345 | 4340 | 813 |
| 345 | 20240614 | 124800 | 1137862325 | 4340 | 4340 | 4340 | 4340 | 0 |
| 346 | 20240614 | 124700 | 1137862325 | 4340 | 4330 | 4340 | 4330 | 601 |
| 347 | 20240614 | 124600 | 1135255405 | 4325 | 4325 | 4325 | 4325 | 11 |
| 348 | 20240614 | 124500 | 1135207830 | 4325 | 4325 | 4325 | 4325 | 52 |
| 349 | 20240614 | 124400 | 1134982930 | 4310 | 4310 | 4310 | 4310 | 0 |
| 350 | 20240614 | 124300 | 1134982930 | 4310 | 4315 | 4315 | 4310 | 30 |
| 351 | 20240614 | 124200 | 1134853625 | 4310 | 4310 | 4310 | 4310 | 1163 |
| 352 | 20240614 | 124100 | 1129841095 | 4310 | 4325 | 4325 | 4310 | 1501 |
| 353 | 20240614 | 124000 | 1123362025 | 4325 | 4325 | 4325 | 4325 | 136 |
| 354 | 20240614 | 123900 | 1122773825 | 4330 | 4330 | 4330 | 4330 | 0 |
| 355 | 20240614 | 123800 | 1122773825 | 4330 | 4330 | 4330 | 4330 | 0 |
| 356 | 20240614 | 123700 | 1122773825 | 4330 | 4330 | 4330 | 4330 | 58 |
| 357 | 20240614 | 123600 | 1122522685 | 4330 | 4330 | 4330 | 4330 | 2 |
| 358 | 20240614 | 123500 | 1122514025 | 4340 | 4340 | 4340 | 4340 | 0 |
| 359 | 20240614 | 123400 | 1122514025 | 4340 | 4330 | 4340 | 4330 | 111 |
| 360 | 20240614 | 123300 | 1122033285 | 4340 | 4340 | 4340 | 4340 | 0 |
| 361 | 20240614 | 123200 | 1122033285 | 4340 | 4330 | 4340 | 4330 | 1399 |
| 362 | 20240614 | 123100 | 1115969485 | 4335 | 4335 | 4335 | 4335 | 1 |
| 363 | 20240614 | 123000 | 1115965150 | 4315 | 4315 | 4315 | 4315 | 0 |
| 364 | 20240614 | 122900 | 1115965150 | 4315 | 4315 | 4315 | 4315 | 0 |
| 365 | 20240614 | 122800 | 1115965150 | 4315 | 4320 | 4335 | 4315 | 1747 |
| 366 | 20240614 | 122700 | 1108413265 | 4325 | 4335 | 4335 | 4325 | 70 |
| 367 | 20240614 | 122600 | 1108110465 | 4335 | 4340 | 4340 | 4335 | 243 |
| 368 | 20240614 | 122500 | 1107056060 | 4340 | 4325 | 4340 | 4325 | 1066 |
| 369 | 20240614 | 122400 | 1102434125 | 4320 | 4320 | 4320 | 4320 | 19 |
| 370 | 20240614 | 122300 | 1102352045 | 4325 | 4325 | 4325 | 4325 | 0 |
| 371 | 20240614 | 122200 | 1102352045 | 4325 | 4325 | 4325 | 4325 | 325 |
| 372 | 20240614 | 122100 | 1100946420 | 4335 | 4325 | 4335 | 4325 | 28 |
| 373 | 20240614 | 122000 | 1100825080 | 4335 | 4330 | 4335 | 4330 | 2 |
| 374 | 20240614 | 121900 | 1100816415 | 4325 | 4325 | 4325 | 4325 | 1 |
| 375 | 20240614 | 121800 | 1100812090 | 4325 | 4325 | 4325 | 4325 | 31 |
| 376 | 20240614 | 121700 | 1100678015 | 4325 | 4325 | 4325 | 4325 | 0 |
| 377 | 20240614 | 121600 | 1100678015 | 4325 | 4335 | 4335 | 4325 | 291 |
| 378 | 20240614 | 121500 | 1099418630 | 4335 | 4335 | 4335 | 4335 | 0 |
| 379 | 20240614 | 121400 | 1099418630 | 4335 | 4335 | 4335 | 4335 | 0 |
| 380 | 20240614 | 121300 | 1099418630 | 4335 | 4335 | 4335 | 4335 | 0 |
| 381 | 20240614 | 121200 | 1099418630 | 4335 | 4335 | 4335 | 4335 | 0 |
| 382 | 20240614 | 121100 | 1099418630 | 4335 | 4335 | 4335 | 4335 | 35 |
| 383 | 20240614 | 121000 | 1099266905 | 4335 | 4325 | 4335 | 4325 | 39 |
| 384 | 20240614 | 120900 | 1099098210 | 4325 | 4320 | 4325 | 4320 | 106 |
| 385 | 20240614 | 120800 | 1098640280 | 4325 | 4325 | 4325 | 4325 | 155 |
| 386 | 20240614 | 120700 | 1097969905 | 4325 | 4325 | 4325 | 4320 | 307 |
| 387 | 20240614 | 120600 | 1096643545 | 4325 | 4325 | 4325 | 4325 | 2 |
| 388 | 20240614 | 120500 | 1096634895 | 4335 | 4335 | 4335 | 4335 | 30 |
| 389 | 20240614 | 120400 | 1096504845 | 4335 | 4335 | 4335 | 4335 | 10 |
| 390 | 20240614 | 120300 | 1096461495 | 4335 | 4335 | 4335 | 4335 | 1 |
| 391 | 20240614 | 120200 | 1096457160 | 4335 | 4335 | 4335 | 4335 | 50 |
| 392 | 20240614 | 120100 | 1096240410 | 4335 | 4315 | 4335 | 4310 | 1265 |
| 393 | 20240614 | 120000 | 1090785180 | 4335 | 4330 | 4335 | 4330 | 22 |
| 394 | 20240614 | 115900 | 1090689905 | 4320 | 4320 | 4320 | 4320 | 71 |
| 395 | 20240614 | 115800 | 1090383185 | 4340 | 4340 | 4340 | 4340 | 0 |
| 396 | 20240614 | 115700 | 1090383185 | 4340 | 4340 | 4340 | 4340 | 0 |
| 397 | 20240614 | 115600 | 1090383185 | 4340 | 4340 | 4340 | 4340 | 0 |
| 398 | 20240614 | 115500 | 1090383185 | 4340 | 4340 | 4340 | 4340 | 2 |
| 399 | 20240614 | 115400 | 1090374505 | 4315 | 4330 | 4330 | 4315 | 163 |
| 400 | 20240614 | 115300 | 1089670745 | 4335 | 4335 | 4335 | 4335 | 788 |
| 401 | 20240614 | 115200 | 1086254765 | 4335 | 4335 | 4335 | 4335 | 0 |
| 402 | 20240614 | 115100 | 1086254765 | 4335 | 4335 | 4335 | 4335 | 5 |
| 403 | 20240614 | 115000 | 1086233090 | 4335 | 4330 | 4335 | 4330 | 102 |
| 404 | 20240614 | 114900 | 1085791420 | 4335 | 4335 | 4335 | 4335 | 0 |
| 405 | 20240614 | 114800 | 1085791420 | 4335 | 4320 | 4335 | 4320 | 5 |
| 406 | 20240614 | 114700 | 1085769790 | 4335 | 4330 | 4335 | 4330 | 102 |
| 407 | 20240614 | 114600 | 1085328120 | 4330 | 4325 | 4330 | 4325 | 400 |
| 408 | 20240614 | 114500 | 1083596125 | 4330 | 4330 | 4330 | 4330 | 150 |
| 409 | 20240614 | 114400 | 1082946625 | 4330 | 4325 | 4330 | 4325 | 220 |
| 410 | 20240614 | 114300 | 1081995080 | 4315 | 4315 | 4315 | 4315 | 0 |
| 411 | 20240614 | 114200 | 1081995080 | 4315 | 4325 | 4325 | 4315 | 102 |
| 412 | 20240614 | 114100 | 1081554930 | 4325 | 4320 | 4325 | 4315 | 103 |
| 413 | 20240614 | 114000 | 1081109920 | 4320 | 4320 | 4320 | 4320 | 261 |
| 414 | 20240614 | 113900 | 1079982400 | 4320 | 4320 | 4320 | 4320 | 150 |
| 415 | 20240614 | 113800 | 1079334400 | 4315 | 4315 | 4315 | 4315 | 500 |
| 416 | 20240614 | 113700 | 1077176900 | 4310 | 4310 | 4310 | 4310 | 0 |
| 417 | 20240614 | 113600 | 1077176900 | 4310 | 4310 | 4310 | 4310 | 169 |
| 418 | 20240614 | 113500 | 1076448510 | 4320 | 4320 | 4320 | 4320 | 5 |
| 419 | 20240614 | 113400 | 1076426910 | 4305 | 4305 | 4320 | 4305 | 8727 |
| 420 | 20240614 | 113300 | 1038824000 | 4305 | 4305 | 4305 | 4305 | 1 |
| 421 | 20240614 | 113200 | 1038819695 | 4305 | 4305 | 4305 | 4305 | 0 |
| 422 | 20240614 | 113100 | 1038819695 | 4305 | 4300 | 4305 | 4300 | 4 |
| 423 | 20240614 | 113000 | 1038802485 | 4305 | 4305 | 4305 | 4305 | 218 |
| 424 | 20240614 | 112900 | 1037863995 | 4305 | 4305 | 4305 | 4305 | 100 |
| 425 | 20240614 | 112800 | 1037433495 | 4300 | 4300 | 4300 | 4300 | 1 |
| 426 | 20240614 | 112700 | 1037429195 | 4310 | 4310 | 4310 | 4310 | 240 |
| 427 | 20240614 | 112600 | 1036394795 | 4310 | 4310 | 4310 | 4310 | 0 |
| 428 | 20240614 | 112500 | 1036394795 | 4310 | 4310 | 4310 | 4310 | 150 |
| 429 | 20240614 | 112400 | 1035748295 | 4310 | 4310 | 4310 | 4310 | 40 |
| 430 | 20240614 | 112300 | 1035575895 | 4310 | 4310 | 4310 | 4310 | 102 |
| 431 | 20240614 | 112200 | 1035136275 | 4310 | 4310 | 4310 | 4310 | 7 |
| 432 | 20240614 | 112100 | 1035106105 | 4310 | 4310 | 4310 | 4310 | 24 |
| 433 | 20240614 | 112000 | 1035002665 | 4300 | 4305 | 4305 | 4300 | 350 |
| 434 | 20240614 | 111900 | 1033497575 | 4310 | 4310 | 4310 | 4310 | 12 |
| 435 | 20240614 | 111800 | 1033445855 | 4305 | 4305 | 4305 | 4305 | 1662 |
| 436 | 20240614 | 111700 | 1026290945 | 4310 | 4305 | 4310 | 4305 | 547 |
| 437 | 20240614 | 111600 | 1023936035 | 4305 | 4305 | 4305 | 4305 | 0 |
| 438 | 20240614 | 111500 | 1023936035 | 4305 | 4305 | 4305 | 4305 | 0 |
| 439 | 20240614 | 111400 | 1023936035 | 4305 | 4310 | 4310 | 4305 | 27 |
| 440 | 20240614 | 111300 | 1023819780 | 4305 | 4305 | 4305 | 4305 | 784 |
| 441 | 20240614 | 111200 | 1020444660 | 4310 | 4305 | 4310 | 4305 | 3 |
| 442 | 20240614 | 111100 | 1020431735 | 4305 | 4305 | 4305 | 4305 | 150 |
| 443 | 20240614 | 111000 | 1019785985 | 4310 | 4300 | 4310 | 4300 | 24 |
| 444 | 20240614 | 110900 | 1019682765 | 4300 | 4300 | 4300 | 4300 | 97 |
| 445 | 20240614 | 110800 | 1019265665 | 4295 | 4310 | 4310 | 4295 | 4010 |
| 446 | 20240614 | 110700 | 1002038410 | 4310 | 4310 | 4310 | 4310 | 130 |
| 447 | 20240614 | 110600 | 1001478110 | 4315 | 4315 | 4315 | 4315 | 156 |
| 448 | 20240614 | 110500 | 1000804970 | 4315 | 4315 | 4315 | 4315 | 33 |
| 449 | 20240614 | 110400 | 1000662575 | 4300 | 4315 | 4315 | 4300 | 4341 |
| 450 | 20240614 | 110300 | 981992850 | 4315 | 4320 | 4320 | 4315 | 44 |
| 451 | 20240614 | 110200 | 981802980 | 4320 | 4320 | 4320 | 4300 | 1012 |
| 452 | 20240614 | 110100 | 977448250 | 4315 | 4315 | 4315 | 4315 | 500 |
| 453 | 20240614 | 110000 | 975290750 | 4315 | 4315 | 4315 | 4315 | 23 |
| 454 | 20240614 | 105900 | 975191505 | 4315 | 4315 | 4315 | 4315 | 2 |
| 455 | 20240614 | 105800 | 975182875 | 4295 | 4295 | 4295 | 4295 | 33 |
| 456 | 20240614 | 105700 | 975041140 | 4310 | 4310 | 4310 | 4310 | 2 |
| 457 | 20240614 | 105600 | 975032520 | 4315 | 4315 | 4315 | 4315 | 10 |
| 458 | 20240614 | 105500 | 974989370 | 4315 | 4315 | 4315 | 4315 | 401 |
| 459 | 20240614 | 105400 | 973259055 | 4310 | 4295 | 4315 | 4295 | 2041 |
| 460 | 20240614 | 105300 | 964476435 | 4310 | 4310 | 4315 | 4295 | 3063 |
| 461 | 20240614 | 105200 | 951319550 | 4310 | 4310 | 4310 | 4310 | 10 |
| 462 | 20240614 | 105100 | 951276450 | 4315 | 4295 | 4315 | 4295 | 959 |
| 463 | 20240614 | 105000 | 947152785 | 4295 | 4295 | 4295 | 4295 | 989 |
| 464 | 20240614 | 104900 | 942905030 | 4295 | 4300 | 4300 | 4295 | 501 |
| 465 | 20240614 | 104800 | 940753230 | 4290 | 4290 | 4290 | 4290 | 271 |
| 466 | 20240614 | 104700 | 939590640 | 4295 | 4300 | 4300 | 4295 | 86 |
| 467 | 20240614 | 104600 | 939221265 | 4300 | 4300 | 4300 | 4300 | 11 |
| 468 | 20240614 | 104500 | 939173965 | 4295 | 4290 | 4295 | 4290 | 151 |
| 469 | 20240614 | 104400 | 938525430 | 4290 | 4290 | 4290 | 4290 | 200 |
| 470 | 20240614 | 104300 | 937667430 | 4295 | 4290 | 4295 | 4290 | 690 |
| 471 | 20240614 | 104200 | 934707320 | 4295 | 4300 | 4300 | 4295 | 28 |
| 472 | 20240614 | 104100 | 934587010 | 4300 | 4300 | 4300 | 4300 | 0 |
| 473 | 20240614 | 104000 | 934587010 | 4300 | 4315 | 4315 | 4300 | 125 |
| 474 | 20240614 | 103900 | 934048760 | 4300 | 4300 | 4300 | 4300 | 46 |
| 475 | 20240614 | 103800 | 933850960 | 4300 | 4290 | 4300 | 4290 | 511 |
| 476 | 20240614 | 103700 | 931658620 | 4290 | 4300 | 4300 | 4290 | 1010 |
| 477 | 20240614 | 103600 | 927325480 | 4300 | 4300 | 4300 | 4300 | 749 |
| 478 | 20240614 | 103500 | 924104780 | 4300 | 4315 | 4315 | 4300 | 120 |
| 479 | 20240614 | 103400 | 923588170 | 4305 | 4315 | 4315 | 4305 | 114 |
| 480 | 20240614 | 103300 | 923097060 | 4315 | 4315 | 4315 | 4315 | 15 |
| 481 | 20240614 | 103200 | 923032335 | 4315 | 4315 | 4315 | 4315 | 203 |
| 482 | 20240614 | 103100 | 922156390 | 4315 | 4315 | 4315 | 4310 | 15 |
| 483 | 20240614 | 103000 | 922091675 | 4320 | 4320 | 4320 | 4320 | 200 |
| 484 | 20240614 | 102900 | 921227675 | 4320 | 4315 | 4320 | 4315 | 138 |
| 485 | 20240614 | 102800 | 920631615 | 4315 | 4315 | 4315 | 4315 | 125 |
| 486 | 20240614 | 102700 | 920092240 | 4320 | 4300 | 4320 | 4300 | 2127 |
| 487 | 20240614 | 102600 | 910945415 | 4295 | 4285 | 4295 | 4285 | 644 |
| 488 | 20240614 | 102500 | 908180610 | 4290 | 4290 | 4290 | 4290 | 200 |
| 489 | 20240614 | 102400 | 907322610 | 4290 | 4290 | 4290 | 4290 | 31 |
| 490 | 20240614 | 102300 | 907189620 | 4280 | 4290 | 4290 | 4280 | 2158 |
| 491 | 20240614 | 102200 | 897949055 | 4285 | 4290 | 4290 | 4285 | 128 |
| 492 | 20240614 | 102100 | 897400225 | 4285 | 4285 | 4285 | 4280 | 741 |
| 493 | 20240614 | 102000 | 894227545 | 4290 | 4290 | 4290 | 4280 | 4960 |
| 494 | 20240614 | 101900 | 872996060 | 4285 | 4285 | 4290 | 4285 | 66 |
| 495 | 20240614 | 101800 | 872713200 | 4285 | 4280 | 4285 | 4280 | 351 |
| 496 | 20240614 | 101700 | 871210645 | 4280 | 4280 | 4280 | 4280 | 3619 |
| 497 | 20240614 | 101600 | 855721325 | 4280 | 4285 | 4290 | 4280 | 201 |
| 498 | 20240614 | 101500 | 854859050 | 4290 | 4285 | 4290 | 4285 | 143 |
| 499 | 20240614 | 101400 | 854246290 | 4285 | 4285 | 4285 | 4285 | 717 |
| 500 | 20240614 | 101300 | 851173945 | 4285 | 4290 | 4290 | 4285 | 1923 |
| 501 | 20240614 | 101200 | 842933740 | 4295 | 4295 | 4295 | 4295 | 245 |
| 502 | 20240614 | 101100 | 841881465 | 4295 | 4285 | 4295 | 4285 | 5 |
| 503 | 20240614 | 101000 | 841860025 | 4285 | 4290 | 4290 | 4285 | 396 |
| 504 | 20240614 | 100900 | 840162585 | 4290 | 4285 | 4295 | 4285 | 562 |
| 505 | 20240614 | 100800 | 837750565 | 4300 | 4290 | 4300 | 4290 | 10901 |
| 506 | 20240614 | 100700 | 790985125 | 4300 | 4300 | 4300 | 4300 | 10 |
| 507 | 20240614 | 100600 | 790942125 | 4300 | 4290 | 4300 | 4285 | 241 |
| 508 | 20240614 | 100500 | 789909160 | 4290 | 4290 | 4290 | 4290 | 961 |
| 509 | 20240614 | 100400 | 785786470 | 4290 | 4300 | 4300 | 4290 | 735 |
| 510 | 20240614 | 100300 | 782633220 | 4310 | 4290 | 4310 | 4285 | 236 |
| 511 | 20240614 | 100200 | 781621035 | 4290 | 4290 | 4290 | 4285 | 811 |
| 512 | 20240614 | 100100 | 778143400 | 4290 | 4290 | 4290 | 4290 | 838 |
| 513 | 20240614 | 100000 | 774548380 | 4290 | 4300 | 4300 | 4290 | 188 |
| 514 | 20240614 | 095900 | 773741360 | 4300 | 4300 | 4300 | 4300 | 450 |
| 515 | 20240614 | 095800 | 771806360 | 4300 | 4295 | 4300 | 4295 | 51 |
| 516 | 20240614 | 095700 | 771587310 | 4295 | 4300 | 4300 | 4295 | 336 |
| 517 | 20240614 | 095600 | 770143190 | 4300 | 4295 | 4300 | 4295 | 1074 |
| 518 | 20240614 | 095500 | 765530305 | 4295 | 4295 | 4295 | 4295 | 123 |
| 519 | 20240614 | 095400 | 765002020 | 4295 | 4295 | 4295 | 4295 | 110 |
| 520 | 20240614 | 095300 | 764529570 | 4295 | 4290 | 4295 | 4290 | 1228 |
| 521 | 20240614 | 095200 | 759261045 | 4290 | 4295 | 4295 | 4285 | 1253 |
| 522 | 20240614 | 095100 | 753886170 | 4295 | 4290 | 4295 | 4290 | 940 |
| 523 | 20240614 | 095000 | 749851060 | 4290 | 4290 | 4290 | 4290 | 888 |
| 524 | 20240614 | 094900 | 746041540 | 4290 | 4290 | 4290 | 4290 | 160 |
| 525 | 20240614 | 094800 | 745355140 | 4280 | 4275 | 4280 | 4275 | 364 |
| 526 | 20240614 | 094700 | 743797490 | 4275 | 4285 | 4285 | 4275 | 1045 |
| 527 | 20240614 | 094600 | 739329885 | 4290 | 4290 | 4295 | 4275 | 939 |
| 528 | 20240614 | 094500 | 735313125 | 4295 | 4290 | 4295 | 4290 | 59 |
| 529 | 20240614 | 094400 | 735059790 | 4295 | 4300 | 4300 | 4270 | 17781 |
| 530 | 20240614 | 094300 | 658794775 | 4300 | 4330 | 4330 | 4300 | 5875 |
| 531 | 20240614 | 094200 | 633532245 | 4330 | 4330 | 4330 | 4330 | 12 |
| 532 | 20240614 | 094100 | 633480285 | 4300 | 4315 | 4315 | 4300 | 8721 |
| 533 | 20240614 | 094000 | 595962075 | 4315 | 4315 | 4315 | 4315 | 191 |
| 534 | 20240614 | 093900 | 595137910 | 4310 | 4305 | 4310 | 4300 | 2328 |
| 535 | 20240614 | 093800 | 585106550 | 4315 | 4300 | 4315 | 4300 | 1037 |
| 536 | 20240614 | 093700 | 580637725 | 4310 | 4305 | 4310 | 4305 | 42 |
| 537 | 20240614 | 093600 | 580456900 | 4305 | 4310 | 4310 | 4305 | 2487 |
| 538 | 20240614 | 093500 | 569750345 | 4315 | 4315 | 4315 | 4305 | 1044 |
| 539 | 20240614 | 093400 | 565250540 | 4330 | 4315 | 4330 | 4315 | 5143 |
| 540 | 20240614 | 093300 | 543034785 | 4320 | 4325 | 4330 | 4320 | 839 |
| 541 | 20240614 | 093200 | 539409770 | 4325 | 4320 | 4325 | 4320 | 716 |
| 542 | 20240614 | 093100 | 536313235 | 4320 | 4300 | 4320 | 4300 | 3058 |
| 543 | 20240614 | 093000 | 523130415 | 4300 | 4300 | 4300 | 4295 | 609 |
| 544 | 20240614 | 092900 | 520512165 | 4295 | 4295 | 4295 | 4295 | 1606 |
| 545 | 20240614 | 092800 | 513614395 | 4295 | 4290 | 4295 | 4290 | 362 |
| 546 | 20240614 | 092700 | 512061240 | 4290 | 4295 | 4295 | 4290 | 268 |
| 547 | 20240614 | 092600 | 510910260 | 4290 | 4290 | 4295 | 4290 | 1108 |
| 548 | 20240614 | 092500 | 506156590 | 4295 | 4290 | 4295 | 4290 | 1224 |
| 549 | 20240614 | 092400 | 500905515 | 4290 | 4295 | 4295 | 4290 | 434 |
| 550 | 20240614 | 092300 | 499043525 | 4290 | 4290 | 4295 | 4290 | 469 |
| 551 | 20240614 | 092200 | 497029925 | 4285 | 4295 | 4295 | 4285 | 1133 |
| 552 | 20240614 | 092100 | 492171465 | 4295 | 4300 | 4300 | 4295 | 679 |
| 553 | 20240614 | 092000 | 489254590 | 4290 | 4290 | 4300 | 4285 | 1609 |
| 554 | 20240614 | 091900 | 482351020 | 4290 | 4305 | 4310 | 4290 | 403 |
| 555 | 20240614 | 091800 | 480617655 | 4300 | 4280 | 4300 | 4280 | 14552 |
| 556 | 20240614 | 091700 | 418186020 | 4290 | 4290 | 4290 | 4275 | 2473 |
| 557 | 20240614 | 091600 | 407583595 | 4290 | 4270 | 4290 | 4270 | 6692 |
| 558 | 20240614 | 091500 | 378954620 | 4270 | 4280 | 4290 | 4270 | 4751 |
| 559 | 20240614 | 091400 | 358648610 | 4280 | 4285 | 4290 | 4270 | 7933 |
| 560 | 20240614 | 091300 | 324722810 | 4285 | 4270 | 4290 | 4270 | 621 |
| 561 | 20240614 | 091200 | 322070940 | 4270 | 4290 | 4300 | 4265 | 12288 |
| 562 | 20240614 | 091100 | 269521695 | 4290 | 4300 | 4305 | 4290 | 1082 |
| 563 | 20240614 | 091000 | 264873205 | 4305 | 4290 | 4305 | 4290 | 1345 |
| 564 | 20240614 | 090900 | 259096185 | 4290 | 4265 | 4295 | 4265 | 4022 |
| 565 | 20240614 | 090800 | 241860875 | 4265 | 4280 | 4280 | 4255 | 11330 |
| 566 | 20240614 | 090700 | 193527825 | 4280 | 4290 | 4315 | 4280 | 4894 |
| 567 | 20240614 | 090600 | 172570630 | 4280 | 4315 | 4325 | 4255 | 11674 |
| 568 | 20240614 | 090500 | 122477600 | 4325 | 4350 | 4365 | 4300 | 14547 |
| 569 | 20240614 | 090400 | 59653720 | 4350 | 4355 | 4355 | 4345 | 3083 |
| 570 | 20240614 | 090300 | 46240080 | 4365 | 4355 | 4365 | 4345 | 616 |
| 571 | 20240614 | 090200 | 43560520 | 4365 | 4360 | 4365 | 4340 | 508 |
| 572 | 20240614 | 090100 | 41352565 | 4350 | 4360 | 4365 | 4350 | 2766 |
| 573 | 20240614 | 090000 | 29307450 | 4375 | 4350 | 4395 | 4350 | 6421 |