31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 193100 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 4265 |
| 3 | 20240625 | 193000 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 4 | 20240625 | 192900 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 5 | 20240625 | 192800 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 6 | 20240625 | 192700 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 7 | 20240625 | 192600 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 8 | 20240625 | 192500 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 9 | 20240625 | 192400 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 10 | 20240625 | 192300 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 11 | 20240625 | 192200 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 12 | 20240625 | 192100 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 13 | 20240625 | 192000 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 14 | 20240625 | 191900 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 15 | 20240625 | 191800 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 16 | 20240625 | 191700 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 17 | 20240625 | 191600 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 18 | 20240625 | 191500 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 19 | 20240625 | 191400 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 20 | 20240625 | 191300 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 21 | 20240625 | 191200 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 22 | 20240625 | 191100 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 23 | 20240625 | 191000 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 24 | 20240625 | 190900 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 25 | 20240625 | 190800 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 26 | 20240625 | 190700 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 27 | 20240625 | 190600 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 28 | 20240625 | 190500 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 29 | 20240625 | 190400 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 30 | 20240625 | 190300 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 31 | 20240625 | 190200 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 32 | 20240625 | 190100 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 4265 |
| 33 | 20240625 | 190000 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 34 | 20240625 | 185900 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 35 | 20240625 | 185800 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 36 | 20240625 | 185700 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 37 | 20240625 | 185600 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 38 | 20240625 | 185500 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 39 | 20240625 | 185400 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 40 | 20240625 | 185300 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 41 | 20240625 | 185200 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 42 | 20240625 | 185100 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 43 | 20240625 | 185000 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 44 | 20240625 | 184900 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 45 | 20240625 | 184800 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 46 | 20240625 | 184700 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 47 | 20240625 | 184600 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 48 | 20240625 | 184500 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 49 | 20240625 | 184400 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 50 | 20240625 | 184300 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 51 | 20240625 | 184200 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 52 | 20240625 | 184100 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 53 | 20240625 | 184000 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 54 | 20240625 | 183900 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 55 | 20240625 | 183800 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 56 | 20240625 | 183700 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 57 | 20240625 | 183600 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 58 | 20240625 | 183500 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 59 | 20240625 | 183400 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 60 | 20240625 | 183300 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 61 | 20240625 | 183200 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 62 | 20240625 | 183100 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 4265 |
| 63 | 20240625 | 183000 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 64 | 20240625 | 182900 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 65 | 20240625 | 182800 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 66 | 20240625 | 182700 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 67 | 20240625 | 182600 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 68 | 20240625 | 182500 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 69 | 20240625 | 182400 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 70 | 20240625 | 182300 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 71 | 20240625 | 182200 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 72 | 20240625 | 182100 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 73 | 20240625 | 182000 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 74 | 20240625 | 181900 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 75 | 20240625 | 181800 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 76 | 20240625 | 181700 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 77 | 20240625 | 181600 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 78 | 20240625 | 181500 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 79 | 20240625 | 181400 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 80 | 20240625 | 181300 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 81 | 20240625 | 181200 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 82 | 20240625 | 181100 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 83 | 20240625 | 181000 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 84 | 20240625 | 180900 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 85 | 20240625 | 180800 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 86 | 20240625 | 180700 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 87 | 20240625 | 180600 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 88 | 20240625 | 180500 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 89 | 20240625 | 180400 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 90 | 20240625 | 180300 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 91 | 20240625 | 180200 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 92 | 20240625 | 180100 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 4265 |
| 93 | 20240625 | 180000 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 94 | 20240625 | 175900 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 95 | 20240625 | 175800 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 96 | 20240625 | 175700 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 97 | 20240625 | 175600 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 98 | 20240625 | 175500 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 99 | 20240625 | 175400 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 100 | 20240625 | 175300 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 101 | 20240625 | 175200 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 102 | 20240625 | 175100 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 103 | 20240625 | 175000 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 104 | 20240625 | 174900 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 105 | 20240625 | 174800 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 106 | 20240625 | 174700 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 107 | 20240625 | 174600 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 108 | 20240625 | 174500 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 109 | 20240625 | 174400 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 110 | 20240625 | 174300 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 111 | 20240625 | 174200 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 112 | 20240625 | 174100 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 113 | 20240625 | 174000 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 114 | 20240625 | 173900 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 115 | 20240625 | 173800 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 116 | 20240625 | 173700 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 117 | 20240625 | 173600 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 118 | 20240625 | 173500 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 119 | 20240625 | 173400 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 120 | 20240625 | 173300 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 121 | 20240625 | 173200 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 122 | 20240625 | 173100 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 4265 |
| 123 | 20240625 | 173000 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 124 | 20240625 | 172900 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 125 | 20240625 | 172800 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 126 | 20240625 | 172700 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 127 | 20240625 | 172600 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 128 | 20240625 | 172500 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 129 | 20240625 | 172400 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 130 | 20240625 | 172300 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 131 | 20240625 | 172200 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 132 | 20240625 | 172100 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 133 | 20240625 | 172000 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 134 | 20240625 | 171900 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 135 | 20240625 | 171800 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 136 | 20240625 | 171700 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 137 | 20240625 | 171600 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 138 | 20240625 | 171500 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 139 | 20240625 | 171400 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 140 | 20240625 | 171300 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 141 | 20240625 | 171200 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 142 | 20240625 | 171100 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 143 | 20240625 | 171000 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 144 | 20240625 | 170900 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 145 | 20240625 | 170800 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 146 | 20240625 | 170700 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 147 | 20240625 | 170600 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 148 | 20240625 | 170500 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 149 | 20240625 | 170400 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 150 | 20240625 | 170300 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 151 | 20240625 | 170200 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 152 | 20240625 | 170100 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 4265 |
| 153 | 20240625 | 170000 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 154 | 20240625 | 165900 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 155 | 20240625 | 165800 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 156 | 20240625 | 165700 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 157 | 20240625 | 165600 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 158 | 20240625 | 165500 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 159 | 20240625 | 165400 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 160 | 20240625 | 165300 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 161 | 20240625 | 165200 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 162 | 20240625 | 165100 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 163 | 20240625 | 165000 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 164 | 20240625 | 164900 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 165 | 20240625 | 164800 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 166 | 20240625 | 164700 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 167 | 20240625 | 164600 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 168 | 20240625 | 164500 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 169 | 20240625 | 164400 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 170 | 20240625 | 164300 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 171 | 20240625 | 164200 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 172 | 20240625 | 164100 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 173 | 20240625 | 164000 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 174 | 20240625 | 163900 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 175 | 20240625 | 163800 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 176 | 20240625 | 163700 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 177 | 20240625 | 163600 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 178 | 20240625 | 163500 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 179 | 20240625 | 163400 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 180 | 20240625 | 163300 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 181 | 20240625 | 163200 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 182 | 20240625 | 163100 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 4265 |
| 183 | 20240625 | 163000 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 184 | 20240625 | 162900 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 185 | 20240625 | 162800 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 186 | 20240625 | 162700 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 187 | 20240625 | 162600 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 188 | 20240625 | 162500 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 189 | 20240625 | 162400 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 190 | 20240625 | 162300 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 191 | 20240625 | 162200 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 192 | 20240625 | 162100 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 193 | 20240625 | 162000 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 194 | 20240625 | 161900 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 195 | 20240625 | 161800 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 196 | 20240625 | 161700 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 197 | 20240625 | 161600 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 198 | 20240625 | 161500 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 199 | 20240625 | 161400 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 200 | 20240625 | 161300 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 201 | 20240625 | 161200 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 202 | 20240625 | 161100 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 203 | 20240625 | 161000 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 204 | 20240625 | 160900 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 205 | 20240625 | 160800 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 206 | 20240625 | 160700 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 207 | 20240625 | 160600 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 208 | 20240625 | 160500 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 209 | 20240625 | 160400 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 210 | 20240625 | 160300 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 211 | 20240625 | 160200 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 212 | 20240625 | 160100 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 4265 |
| 213 | 20240625 | 160000 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 214 | 20240625 | 155900 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 215 | 20240625 | 155800 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 216 | 20240625 | 155700 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 217 | 20240625 | 155600 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 218 | 20240625 | 155500 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 219 | 20240625 | 155400 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 220 | 20240625 | 155300 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 221 | 20240625 | 155200 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 222 | 20240625 | 155100 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 223 | 20240625 | 155000 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 224 | 20240625 | 154900 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 225 | 20240625 | 154800 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 226 | 20240625 | 154700 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 227 | 20240625 | 154600 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 228 | 20240625 | 154500 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 229 | 20240625 | 154400 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 230 | 20240625 | 154300 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 231 | 20240625 | 154200 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 232 | 20240625 | 154100 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 233 | 20240625 | 154000 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 234 | 20240625 | 153900 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 235 | 20240625 | 153800 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 236 | 20240625 | 153700 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 237 | 20240625 | 153600 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 238 | 20240625 | 153500 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 239 | 20240625 | 153400 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 240 | 20240625 | 153300 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 241 | 20240625 | 153200 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 0 |
| 242 | 20240625 | 153100 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 4265 |
| 243 | 20240625 | 153000 | 1388301060 | 4550 | 4550 | 4550 | 4550 | 4265 |
| 244 | 20240625 | 152900 | 1368895310 | 4570 | 4570 | 4570 | 4570 | 0 |
| 245 | 20240625 | 152800 | 1368895310 | 4570 | 4570 | 4570 | 4570 | 0 |
| 246 | 20240625 | 152700 | 1368895310 | 4570 | 4570 | 4570 | 4570 | 0 |
| 247 | 20240625 | 152600 | 1368895310 | 4570 | 4570 | 4570 | 4570 | 0 |
| 248 | 20240625 | 152500 | 1368895310 | 4570 | 4570 | 4570 | 4570 | 0 |
| 249 | 20240625 | 152400 | 1368895310 | 4570 | 4570 | 4570 | 4570 | 0 |
| 250 | 20240625 | 152300 | 1368895310 | 4570 | 4570 | 4570 | 4570 | 0 |
| 251 | 20240625 | 152200 | 1368895310 | 4570 | 4570 | 4570 | 4570 | 0 |
| 252 | 20240625 | 152100 | 1368895310 | 4570 | 4570 | 4570 | 4570 | 0 |
| 253 | 20240625 | 152000 | 1368895310 | 4570 | 4570 | 4570 | 4570 | 0 |
| 254 | 20240625 | 151900 | 1368895310 | 4570 | 4560 | 4570 | 4560 | 267 |
| 255 | 20240625 | 151800 | 1367676255 | 4560 | 4560 | 4565 | 4560 | 1167 |
| 256 | 20240625 | 151700 | 1362353530 | 4545 | 4550 | 4550 | 4545 | 1103 |
| 257 | 20240625 | 151600 | 1357334925 | 4565 | 4565 | 4565 | 4565 | 0 |
| 258 | 20240625 | 151500 | 1357334925 | 4565 | 4550 | 4565 | 4550 | 51 |
| 259 | 20240625 | 151400 | 1357102860 | 4550 | 4550 | 4565 | 4550 | 769 |
| 260 | 20240625 | 151300 | 1353603580 | 4545 | 4545 | 4545 | 4545 | 50 |
| 261 | 20240625 | 151200 | 1353376330 | 4540 | 4565 | 4565 | 4540 | 2747 |
| 262 | 20240625 | 151100 | 1340877065 | 4570 | 4580 | 4580 | 4570 | 776 |
| 263 | 20240625 | 151000 | 1337328565 | 4570 | 4570 | 4570 | 4570 | 107 |
| 264 | 20240625 | 150900 | 1336839575 | 4580 | 4580 | 4580 | 4580 | 3 |
| 265 | 20240625 | 150800 | 1336825835 | 4595 | 4570 | 4595 | 4570 | 421 |
| 266 | 20240625 | 150700 | 1334901815 | 4580 | 4580 | 4580 | 4580 | 4 |
| 267 | 20240625 | 150600 | 1334883495 | 4570 | 4580 | 4595 | 4570 | 1693 |
| 268 | 20240625 | 150500 | 1327111430 | 4580 | 4580 | 4580 | 4580 | 227 |
| 269 | 20240625 | 150400 | 1326071770 | 4570 | 4590 | 4590 | 4570 | 56 |
| 270 | 20240625 | 150300 | 1325815830 | 4595 | 4595 | 4595 | 4595 | 12 |
| 271 | 20240625 | 150200 | 1325760690 | 4590 | 4590 | 4590 | 4560 | 225 |
| 272 | 20240625 | 150100 | 1324733130 | 4595 | 4575 | 4595 | 4575 | 2089 |
| 273 | 20240625 | 150000 | 1315161440 | 4575 | 4580 | 4580 | 4575 | 114 |
| 274 | 20240625 | 145900 | 1314639840 | 4585 | 4575 | 4585 | 4575 | 442 |
| 275 | 20240625 | 145800 | 1312613300 | 4580 | 4570 | 4580 | 4570 | 751 |
| 276 | 20240625 | 145700 | 1309178120 | 4550 | 4550 | 4550 | 4550 | 1045 |
| 277 | 20240625 | 145600 | 1304423370 | 4565 | 4565 | 4565 | 4565 | 694 |
| 278 | 20240625 | 145500 | 1301255260 | 4565 | 4565 | 4565 | 4565 | 0 |
| 279 | 20240625 | 145400 | 1301255260 | 4565 | 4565 | 4565 | 4565 | 19 |
| 280 | 20240625 | 145300 | 1301168525 | 4550 | 4550 | 4560 | 4550 | 700 |
| 281 | 20240625 | 145200 | 1297982725 | 4550 | 4555 | 4555 | 4550 | 150 |
| 282 | 20240625 | 145100 | 1297300150 | 4550 | 4550 | 4550 | 4550 | 0 |
| 283 | 20240625 | 145000 | 1297300150 | 4550 | 4550 | 4550 | 4550 | 195 |
| 284 | 20240625 | 144900 | 1296412900 | 4545 | 4545 | 4545 | 4545 | 1700 |
| 285 | 20240625 | 144800 | 1288686400 | 4545 | 4545 | 4545 | 4545 | 3 |
| 286 | 20240625 | 144700 | 1288672765 | 4570 | 4570 | 4570 | 4570 | 0 |
| 287 | 20240625 | 144600 | 1288672765 | 4570 | 4545 | 4570 | 4545 | 162 |
| 288 | 20240625 | 144500 | 1287936450 | 4545 | 4550 | 4550 | 4545 | 865 |
| 289 | 20240625 | 144400 | 1284005015 | 4545 | 4545 | 4545 | 4545 | 746 |
| 290 | 20240625 | 144300 | 1280614445 | 4545 | 4545 | 4545 | 4545 | 669 |
| 291 | 20240625 | 144200 | 1277573840 | 4550 | 4555 | 4555 | 4545 | 1155 |
| 292 | 20240625 | 144100 | 1272315695 | 4555 | 4560 | 4560 | 4555 | 60 |
| 293 | 20240625 | 144000 | 1272042145 | 4565 | 4565 | 4565 | 4565 | 50 |
| 294 | 20240625 | 143900 | 1271813895 | 4575 | 4575 | 4575 | 4575 | 0 |
| 295 | 20240625 | 143800 | 1271813895 | 4575 | 4575 | 4575 | 4575 | 32 |
| 296 | 20240625 | 143700 | 1271667495 | 4575 | 4555 | 4575 | 4555 | 614 |
| 297 | 20240625 | 143600 | 1268870640 | 4550 | 4550 | 4550 | 4550 | 0 |
| 298 | 20240625 | 143500 | 1268870640 | 4550 | 4550 | 4550 | 4550 | 0 |
| 299 | 20240625 | 143400 | 1268870640 | 4550 | 4550 | 4550 | 4550 | 377 |
| 300 | 20240625 | 143300 | 1267155290 | 4550 | 4550 | 4550 | 4550 | 850 |
| 301 | 20240625 | 143200 | 1263287790 | 4545 | 4565 | 4565 | 4545 | 500 |
| 302 | 20240625 | 143100 | 1261009925 | 4580 | 4580 | 4580 | 4580 | 21 |
| 303 | 20240625 | 143000 | 1260913745 | 4580 | 4565 | 4580 | 4565 | 15 |
| 304 | 20240625 | 142900 | 1260845180 | 4565 | 4560 | 4565 | 4560 | 151 |
| 305 | 20240625 | 142800 | 1260156470 | 4560 | 4560 | 4560 | 4560 | 0 |
| 306 | 20240625 | 142700 | 1260156470 | 4560 | 4565 | 4565 | 4560 | 1103 |
| 307 | 20240625 | 142600 | 1255126110 | 4565 | 4565 | 4565 | 4565 | 0 |
| 308 | 20240625 | 142500 | 1255126110 | 4565 | 4565 | 4570 | 4565 | 842 |
| 309 | 20240625 | 142400 | 1251281255 | 4570 | 4570 | 4570 | 4570 | 4 |
| 310 | 20240625 | 142300 | 1251262975 | 4570 | 4570 | 4570 | 4570 | 65 |
| 311 | 20240625 | 142200 | 1250965925 | 4570 | 4570 | 4570 | 4570 | 0 |
| 312 | 20240625 | 142100 | 1250965925 | 4570 | 4570 | 4570 | 4570 | 109 |
| 313 | 20240625 | 142000 | 1250467795 | 4570 | 4570 | 4570 | 4570 | 90 |
| 314 | 20240625 | 141900 | 1250056495 | 4570 | 4585 | 4585 | 4570 | 45 |
| 315 | 20240625 | 141800 | 1249850740 | 4585 | 4585 | 4585 | 4585 | 1 |
| 316 | 20240625 | 141700 | 1249846155 | 4565 | 4570 | 4570 | 4565 | 880 |
| 317 | 20240625 | 141600 | 1245826915 | 4580 | 4585 | 4585 | 4580 | 411 |
| 318 | 20240625 | 141500 | 1243944385 | 4580 | 4580 | 4580 | 4580 | 0 |
| 319 | 20240625 | 141400 | 1243944385 | 4580 | 4580 | 4585 | 4580 | 51 |
| 320 | 20240625 | 141300 | 1243710745 | 4580 | 4580 | 4580 | 4580 | 1 |
| 321 | 20240625 | 141200 | 1243706165 | 4580 | 4580 | 4580 | 4580 | 1 |
| 322 | 20240625 | 141100 | 1243701585 | 4580 | 4560 | 4580 | 4560 | 910 |
| 323 | 20240625 | 141000 | 1239543485 | 4575 | 4575 | 4575 | 4575 | 0 |
| 324 | 20240625 | 140900 | 1239543485 | 4575 | 4575 | 4575 | 4575 | 16 |
| 325 | 20240625 | 140800 | 1239470285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 326 | 20240625 | 140700 | 1239470285 | 4555 | 4560 | 4560 | 4555 | 50 |
| 327 | 20240625 | 140600 | 1239242405 | 4560 | 4560 | 4560 | 4560 | 500 |
| 328 | 20240625 | 140500 | 1236962405 | 4560 | 4565 | 4565 | 4555 | 239 |
| 329 | 20240625 | 140400 | 1235873485 | 4565 | 4565 | 4565 | 4565 | 388 |
| 330 | 20240625 | 140300 | 1234102265 | 4575 | 4575 | 4575 | 4575 | 3 |
| 331 | 20240625 | 140200 | 1234088540 | 4580 | 4580 | 4580 | 4580 | 21 |
| 332 | 20240625 | 140100 | 1233992360 | 4575 | 4580 | 4580 | 4570 | 434 |
| 333 | 20240625 | 140000 | 1232008640 | 4585 | 4585 | 4585 | 4585 | 278 |
| 334 | 20240625 | 135900 | 1230734010 | 4580 | 4580 | 4580 | 4580 | 213 |
| 335 | 20240625 | 135800 | 1229758470 | 4580 | 4580 | 4580 | 4580 | 20 |
| 336 | 20240625 | 135700 | 1229666870 | 4585 | 4585 | 4585 | 4585 | 13 |
| 337 | 20240625 | 135600 | 1229607265 | 4565 | 4565 | 4565 | 4565 | 0 |
| 338 | 20240625 | 135500 | 1229607265 | 4565 | 4565 | 4565 | 4565 | 206 |
| 339 | 20240625 | 135400 | 1228666875 | 4570 | 4575 | 4575 | 4570 | 450 |
| 340 | 20240625 | 135300 | 1226609715 | 4575 | 4585 | 4585 | 4575 | 112 |
| 341 | 20240625 | 135200 | 1226097290 | 4570 | 4590 | 4590 | 4570 | 211 |
| 342 | 20240625 | 135100 | 1225129020 | 4590 | 4565 | 4590 | 4565 | 3 |
| 343 | 20240625 | 135000 | 1225115300 | 4590 | 4565 | 4590 | 4565 | 142 |
| 344 | 20240625 | 134900 | 1224467045 | 4565 | 4590 | 4590 | 4565 | 11 |
| 345 | 20240625 | 134800 | 1224416580 | 4565 | 4565 | 4565 | 4565 | 81 |
| 346 | 20240625 | 134700 | 1224046815 | 4565 | 4545 | 4565 | 4545 | 84 |
| 347 | 20240625 | 134600 | 1223663575 | 4545 | 4560 | 4560 | 4545 | 392 |
| 348 | 20240625 | 134500 | 1221881905 | 4545 | 4565 | 4565 | 4545 | 180 |
| 349 | 20240625 | 134400 | 1221062455 | 4565 | 4560 | 4565 | 4560 | 31 |
| 350 | 20240625 | 134300 | 1220921065 | 4560 | 4555 | 4560 | 4555 | 122 |
| 351 | 20240625 | 134200 | 1220364785 | 4560 | 4560 | 4560 | 4560 | 0 |
| 352 | 20240625 | 134100 | 1220364785 | 4560 | 4560 | 4560 | 4560 | 150 |
| 353 | 20240625 | 134000 | 1219680785 | 4540 | 4545 | 4550 | 4540 | 1076 |
| 354 | 20240625 | 133900 | 1214788270 | 4550 | 4550 | 4550 | 4550 | 225 |
| 355 | 20240625 | 133800 | 1213764520 | 4560 | 4560 | 4560 | 4560 | 20 |
| 356 | 20240625 | 133700 | 1213673320 | 4565 | 4565 | 4565 | 4565 | 1134 |
| 357 | 20240625 | 133600 | 1208496610 | 4570 | 4575 | 4575 | 4570 | 674 |
| 358 | 20240625 | 133500 | 1205416275 | 4590 | 4575 | 4590 | 4570 | 2669 |
| 359 | 20240625 | 133400 | 1193217975 | 4575 | 4575 | 4575 | 4575 | 1087 |
| 360 | 20240625 | 133300 | 1188244950 | 4575 | 4575 | 4575 | 4575 | 251 |
| 361 | 20240625 | 133200 | 1187096625 | 4580 | 4585 | 4585 | 4580 | 329 |
| 362 | 20240625 | 133100 | 1185589665 | 4585 | 4585 | 4585 | 4585 | 1 |
| 363 | 20240625 | 133000 | 1185585080 | 4585 | 4585 | 4585 | 4585 | 3 |
| 364 | 20240625 | 132900 | 1185571325 | 4590 | 4590 | 4590 | 4590 | 65 |
| 365 | 20240625 | 132800 | 1185272975 | 4590 | 4595 | 4595 | 4590 | 63 |
| 366 | 20240625 | 132700 | 1184983540 | 4595 | 4595 | 4595 | 4595 | 0 |
| 367 | 20240625 | 132600 | 1184983540 | 4595 | 4595 | 4595 | 4595 | 0 |
| 368 | 20240625 | 132500 | 1184983540 | 4595 | 4595 | 4595 | 4595 | 0 |
| 369 | 20240625 | 132400 | 1184983540 | 4595 | 4595 | 4595 | 4595 | 0 |
| 370 | 20240625 | 132300 | 1184983540 | 4595 | 4595 | 4595 | 4595 | 2 |
| 371 | 20240625 | 132200 | 1184974350 | 4605 | 4605 | 4605 | 4605 | 1 |
| 372 | 20240625 | 132100 | 1184969745 | 4600 | 4600 | 4600 | 4600 | 110 |
| 373 | 20240625 | 132000 | 1184463745 | 4605 | 4590 | 4605 | 4580 | 914 |
| 374 | 20240625 | 131900 | 1180274875 | 4590 | 4615 | 4615 | 4590 | 15 |
| 375 | 20240625 | 131800 | 1180205975 | 4620 | 4605 | 4620 | 4605 | 449 |
| 376 | 20240625 | 131700 | 1178133630 | 4605 | 4605 | 4605 | 4605 | 5 |
| 377 | 20240625 | 131600 | 1178110605 | 4605 | 4600 | 4605 | 4600 | 65 |
| 378 | 20240625 | 131500 | 1177811355 | 4600 | 4595 | 4600 | 4590 | 258 |
| 379 | 20240625 | 131400 | 1176626615 | 4600 | 4605 | 4605 | 4600 | 121 |
| 380 | 20240625 | 131300 | 1176070000 | 4595 | 4595 | 4610 | 4595 | 260 |
| 381 | 20240625 | 131200 | 1174875085 | 4610 | 4610 | 4610 | 4610 | 2 |
| 382 | 20240625 | 131100 | 1174865865 | 4615 | 4600 | 4615 | 4600 | 468 |
| 383 | 20240625 | 131000 | 1172711755 | 4590 | 4600 | 4600 | 4590 | 526 |
| 384 | 20240625 | 130900 | 1170292405 | 4600 | 4610 | 4610 | 4600 | 223 |
| 385 | 20240625 | 130800 | 1169266585 | 4600 | 4600 | 4600 | 4600 | 223 |
| 386 | 20240625 | 130700 | 1168240785 | 4595 | 4600 | 4600 | 4595 | 65 |
| 387 | 20240625 | 130600 | 1167942060 | 4615 | 4605 | 4615 | 4605 | 19 |
| 388 | 20240625 | 130500 | 1167854425 | 4605 | 4590 | 4605 | 4590 | 670 |
| 389 | 20240625 | 130400 | 1164770060 | 4600 | 4600 | 4600 | 4600 | 1 |
| 390 | 20240625 | 130300 | 1164765460 | 4600 | 4600 | 4600 | 4600 | 0 |
| 391 | 20240625 | 130200 | 1164765460 | 4600 | 4600 | 4600 | 4600 | 576 |
| 392 | 20240625 | 130100 | 1162115860 | 4590 | 4575 | 4590 | 4575 | 640 |
| 393 | 20240625 | 130000 | 1159182820 | 4590 | 4585 | 4590 | 4585 | 65 |
| 394 | 20240625 | 125900 | 1158884565 | 4565 | 4565 | 4565 | 4565 | 200 |
| 395 | 20240625 | 125800 | 1157971565 | 4565 | 4585 | 4585 | 4565 | 64 |
| 396 | 20240625 | 125700 | 1157679095 | 4585 | 4585 | 4585 | 4585 | 3 |
| 397 | 20240625 | 125600 | 1157665340 | 4570 | 4570 | 4570 | 4570 | 1004 |
| 398 | 20240625 | 125500 | 1153077060 | 4585 | 4570 | 4585 | 4570 | 859 |
| 399 | 20240625 | 125400 | 1149147010 | 4570 | 4565 | 4570 | 4565 | 289 |
| 400 | 20240625 | 125300 | 1147827720 | 4555 | 4555 | 4555 | 4555 | 1 |
| 401 | 20240625 | 125200 | 1147823165 | 4570 | 4570 | 4570 | 4570 | 0 |
| 402 | 20240625 | 125100 | 1147823165 | 4570 | 4570 | 4570 | 4570 | 30 |
| 403 | 20240625 | 125000 | 1147686065 | 4570 | 4570 | 4570 | 4570 | 50 |
| 404 | 20240625 | 124900 | 1147457565 | 4570 | 4570 | 4570 | 4570 | 37 |
| 405 | 20240625 | 124800 | 1147288475 | 4570 | 4570 | 4570 | 4570 | 0 |
| 406 | 20240625 | 124700 | 1147288475 | 4570 | 4565 | 4570 | 4565 | 151 |
| 407 | 20240625 | 124600 | 1146598695 | 4550 | 4550 | 4550 | 4550 | 310 |
| 408 | 20240625 | 124500 | 1145188195 | 4565 | 4550 | 4565 | 4550 | 166 |
| 409 | 20240625 | 124400 | 1144431080 | 4545 | 4545 | 4545 | 4545 | 0 |
| 410 | 20240625 | 124300 | 1144431080 | 4545 | 4545 | 4545 | 4545 | 0 |
| 411 | 20240625 | 124200 | 1144431080 | 4545 | 4545 | 4545 | 4545 | 0 |
| 412 | 20240625 | 124100 | 1144431080 | 4545 | 4545 | 4545 | 4545 | 0 |
| 413 | 20240625 | 124000 | 1144431080 | 4545 | 4545 | 4545 | 4545 | 40 |
| 414 | 20240625 | 123900 | 1144249280 | 4545 | 4555 | 4555 | 4540 | 1260 |
| 415 | 20240625 | 123800 | 1138520395 | 4550 | 4550 | 4550 | 4550 | 0 |
| 416 | 20240625 | 123700 | 1138520395 | 4550 | 4580 | 4580 | 4550 | 129 |
| 417 | 20240625 | 123600 | 1137933415 | 4550 | 4570 | 4570 | 4550 | 651 |
| 418 | 20240625 | 123500 | 1134961965 | 4575 | 4550 | 4575 | 4550 | 45 |
| 419 | 20240625 | 123400 | 1134757190 | 4545 | 4550 | 4550 | 4545 | 102 |
| 420 | 20240625 | 123300 | 1134293515 | 4555 | 4555 | 4555 | 4555 | 121 |
| 421 | 20240625 | 123200 | 1133742360 | 4555 | 4580 | 4580 | 4555 | 85 |
| 422 | 20240625 | 123100 | 1133355160 | 4580 | 4580 | 4580 | 4580 | 400 |
| 423 | 20240625 | 123000 | 1131523160 | 4580 | 4580 | 4580 | 4580 | 1 |
| 424 | 20240625 | 122900 | 1131518580 | 4580 | 4550 | 4580 | 4550 | 105 |
| 425 | 20240625 | 122800 | 1131038370 | 4550 | 4580 | 4580 | 4550 | 192 |
| 426 | 20240625 | 122700 | 1130159550 | 4580 | 4580 | 4580 | 4580 | 212 |
| 427 | 20240625 | 122600 | 1129188590 | 4580 | 4575 | 4580 | 4575 | 36 |
| 428 | 20240625 | 122500 | 1129023885 | 4545 | 4545 | 4545 | 4545 | 0 |
| 429 | 20240625 | 122400 | 1129023885 | 4545 | 4545 | 4545 | 4545 | 0 |
| 430 | 20240625 | 122300 | 1129023885 | 4545 | 4550 | 4550 | 4545 | 286 |
| 431 | 20240625 | 122200 | 1127723695 | 4580 | 4580 | 4580 | 4580 | 1 |
| 432 | 20240625 | 122100 | 1127719115 | 4550 | 4555 | 4555 | 4550 | 138 |
| 433 | 20240625 | 122000 | 1127090895 | 4550 | 4550 | 4550 | 4550 | 0 |
| 434 | 20240625 | 121900 | 1127090895 | 4550 | 4580 | 4585 | 4550 | 271 |
| 435 | 20240625 | 121800 | 1125857530 | 4550 | 4550 | 4550 | 4550 | 1099 |
| 436 | 20240625 | 121700 | 1120857080 | 4550 | 4550 | 4550 | 4550 | 150 |
| 437 | 20240625 | 121600 | 1120174580 | 4555 | 4555 | 4555 | 4555 | 1 |
| 438 | 20240625 | 121500 | 1120170025 | 4555 | 4555 | 4555 | 4555 | 518 |
| 439 | 20240625 | 121400 | 1117810535 | 4585 | 4585 | 4585 | 4585 | 467 |
| 440 | 20240625 | 121300 | 1115669340 | 4575 | 4540 | 4575 | 4540 | 71 |
| 441 | 20240625 | 121200 | 1115344885 | 4540 | 4550 | 4550 | 4540 | 400 |
| 442 | 20240625 | 121100 | 1113528815 | 4540 | 4540 | 4540 | 4540 | 299 |
| 443 | 20240625 | 121000 | 1112171355 | 4540 | 4540 | 4540 | 4540 | 0 |
| 444 | 20240625 | 120900 | 1112171355 | 4540 | 4540 | 4540 | 4540 | 269 |
| 445 | 20240625 | 120800 | 1110950095 | 4540 | 4540 | 4540 | 4540 | 78 |
| 446 | 20240625 | 120700 | 1110595975 | 4565 | 4545 | 4565 | 4540 | 1263 |
| 447 | 20240625 | 120600 | 1104857315 | 4565 | 4570 | 4570 | 4535 | 2820 |
| 448 | 20240625 | 120500 | 1092044425 | 4570 | 4600 | 4600 | 4570 | 4 |
| 449 | 20240625 | 120400 | 1092026085 | 4600 | 4600 | 4600 | 4600 | 224 |
| 450 | 20240625 | 120300 | 1090995685 | 4580 | 4560 | 4580 | 4555 | 1934 |
| 451 | 20240625 | 120200 | 1082171235 | 4560 | 4565 | 4565 | 4560 | 110 |
| 452 | 20240625 | 120100 | 1081669480 | 4560 | 4560 | 4560 | 4560 | 0 |
| 453 | 20240625 | 120000 | 1081669480 | 4560 | 4580 | 4580 | 4560 | 657 |
| 454 | 20240625 | 115900 | 1078670135 | 4560 | 4560 | 4560 | 4560 | 21 |
| 455 | 20240625 | 115800 | 1078574375 | 4560 | 4560 | 4590 | 4560 | 329 |
| 456 | 20240625 | 115700 | 1077071265 | 4560 | 4595 | 4595 | 4555 | 2107 |
| 457 | 20240625 | 115600 | 1067471420 | 4595 | 4570 | 4595 | 4555 | 3413 |
| 458 | 20240625 | 115500 | 1051884050 | 4600 | 4570 | 4605 | 4565 | 935 |
| 459 | 20240625 | 115400 | 1047591255 | 4565 | 4595 | 4605 | 4560 | 1368 |
| 460 | 20240625 | 115300 | 1041336930 | 4595 | 4635 | 4635 | 4595 | 5620 |
| 461 | 20240625 | 115200 | 1015416935 | 4640 | 4655 | 4680 | 4630 | 7989 |
| 462 | 20240625 | 115100 | 978270945 | 4680 | 4645 | 4690 | 4640 | 7861 |
| 463 | 20240625 | 115000 | 941566370 | 4645 | 4635 | 4680 | 4635 | 14443 |
| 464 | 20240625 | 114900 | 874312045 | 4635 | 4645 | 4645 | 4630 | 3288 |
| 465 | 20240625 | 114800 | 859054975 | 4630 | 4580 | 4645 | 4580 | 7955 |
| 466 | 20240625 | 114700 | 822265200 | 4605 | 4580 | 4605 | 4580 | 2304 |
| 467 | 20240625 | 114600 | 811676515 | 4580 | 4545 | 4580 | 4540 | 4232 |
| 468 | 20240625 | 114500 | 792398535 | 4535 | 4540 | 4540 | 4535 | 272 |
| 469 | 20240625 | 114400 | 791164990 | 4535 | 4535 | 4535 | 4535 | 34 |
| 470 | 20240625 | 114300 | 791010800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 471 | 20240625 | 114200 | 791010800 | 4550 | 4535 | 4550 | 4530 | 672 |
| 472 | 20240625 | 114100 | 787966030 | 4535 | 4540 | 4540 | 4535 | 100 |
| 473 | 20240625 | 114000 | 787512485 | 4540 | 4550 | 4550 | 4540 | 2 |
| 474 | 20240625 | 113900 | 787503395 | 4550 | 4550 | 4550 | 4550 | 0 |
| 475 | 20240625 | 113800 | 787503395 | 4550 | 4550 | 4550 | 4550 | 625 |
| 476 | 20240625 | 113700 | 784659645 | 4550 | 4550 | 4550 | 4550 | 5 |
| 477 | 20240625 | 113600 | 784636895 | 4540 | 4530 | 4540 | 4530 | 462 |
| 478 | 20240625 | 113500 | 782541095 | 4530 | 4530 | 4530 | 4530 | 476 |
| 479 | 20240625 | 113400 | 780384815 | 4530 | 4535 | 4535 | 4530 | 656 |
| 480 | 20240625 | 113300 | 777412385 | 4535 | 4540 | 4540 | 4535 | 1233 |
| 481 | 20240625 | 113200 | 771814765 | 4550 | 4550 | 4550 | 4550 | 5 |
| 482 | 20240625 | 113100 | 771792015 | 4540 | 4545 | 4545 | 4540 | 4888 |
| 483 | 20240625 | 113000 | 749594660 | 4550 | 4550 | 4550 | 4550 | 21 |
| 484 | 20240625 | 112900 | 749499110 | 4545 | 4550 | 4550 | 4545 | 4 |
| 485 | 20240625 | 112800 | 749480925 | 4550 | 4550 | 4550 | 4550 | 100 |
| 486 | 20240625 | 112700 | 749025925 | 4550 | 4545 | 4550 | 4545 | 911 |
| 487 | 20240625 | 112600 | 744883430 | 4545 | 4560 | 4560 | 4545 | 223 |
| 488 | 20240625 | 112500 | 743869725 | 4565 | 4565 | 4565 | 4550 | 46 |
| 489 | 20240625 | 112400 | 743659750 | 4560 | 4550 | 4560 | 4550 | 1195 |
| 490 | 20240625 | 112300 | 738211100 | 4550 | 4565 | 4565 | 4550 | 3609 |
| 491 | 20240625 | 112200 | 721754300 | 4565 | 4580 | 4585 | 4565 | 1552 |
| 492 | 20240625 | 112100 | 714649260 | 4580 | 4560 | 4580 | 4560 | 757 |
| 493 | 20240625 | 112000 | 711191950 | 4565 | 4565 | 4565 | 4565 | 111 |
| 494 | 20240625 | 111900 | 710685235 | 4570 | 4580 | 4580 | 4570 | 174 |
| 495 | 20240625 | 111800 | 709889335 | 4580 | 4570 | 4580 | 4565 | 689 |
| 496 | 20240625 | 111700 | 706738050 | 4570 | 4570 | 4570 | 4570 | 250 |
| 497 | 20240625 | 111600 | 705595550 | 4570 | 4560 | 4570 | 4560 | 215 |
| 498 | 20240625 | 111500 | 704614800 | 4550 | 4555 | 4555 | 4550 | 410 |
| 499 | 20240625 | 111400 | 702747980 | 4550 | 4560 | 4565 | 4550 | 1535 |
| 500 | 20240625 | 111300 | 695752025 | 4570 | 4565 | 4570 | 4565 | 427 |
| 501 | 20240625 | 111200 | 693802520 | 4570 | 4565 | 4570 | 4565 | 2 |
| 502 | 20240625 | 111100 | 693793385 | 4565 | 4565 | 4565 | 4565 | 0 |
| 503 | 20240625 | 111000 | 693793385 | 4565 | 4565 | 4565 | 4565 | 33 |
| 504 | 20240625 | 110900 | 693642740 | 4565 | 4575 | 4575 | 4565 | 327 |
| 505 | 20240625 | 110800 | 692147375 | 4575 | 4565 | 4575 | 4560 | 1157 |
| 506 | 20240625 | 110700 | 686862575 | 4560 | 4555 | 4560 | 4555 | 91 |
| 507 | 20240625 | 110600 | 686447640 | 4550 | 4540 | 4550 | 4540 | 830 |
| 508 | 20240625 | 110500 | 682673700 | 4540 | 4535 | 4540 | 4530 | 247 |
| 509 | 20240625 | 110400 | 681553655 | 4535 | 4535 | 4535 | 4535 | 39 |
| 510 | 20240625 | 110300 | 681376790 | 4535 | 4535 | 4535 | 4535 | 78 |
| 511 | 20240625 | 110200 | 681023060 | 4540 | 4540 | 4540 | 4540 | 117 |
| 512 | 20240625 | 110100 | 680491880 | 4540 | 4550 | 4550 | 4540 | 508 |
| 513 | 20240625 | 110000 | 678184060 | 4555 | 4555 | 4560 | 4555 | 1017 |
| 514 | 20240625 | 105900 | 673549820 | 4550 | 4540 | 4550 | 4535 | 491 |
| 515 | 20240625 | 105800 | 671319670 | 4535 | 4535 | 4535 | 4535 | 118 |
| 516 | 20240625 | 105700 | 670784540 | 4535 | 4535 | 4535 | 4535 | 239 |
| 517 | 20240625 | 105600 | 669700675 | 4535 | 4535 | 4535 | 4530 | 523 |
| 518 | 20240625 | 105500 | 667329225 | 4535 | 4540 | 4540 | 4535 | 683 |
| 519 | 20240625 | 105400 | 664230705 | 4560 | 4540 | 4570 | 4540 | 2261 |
| 520 | 20240625 | 105300 | 653943375 | 4530 | 4530 | 4540 | 4530 | 340 |
| 521 | 20240625 | 105200 | 652400745 | 4520 | 4525 | 4530 | 4520 | 59 |
| 522 | 20240625 | 105100 | 652133540 | 4525 | 4515 | 4525 | 4505 | 526 |
| 523 | 20240625 | 105000 | 649758435 | 4520 | 4520 | 4525 | 4520 | 250 |
| 524 | 20240625 | 104900 | 648627225 | 4525 | 4525 | 4525 | 4525 | 200 |
| 525 | 20240625 | 104800 | 647722225 | 4525 | 4525 | 4525 | 4525 | 0 |
| 526 | 20240625 | 104700 | 647722225 | 4525 | 4525 | 4525 | 4525 | 0 |
| 527 | 20240625 | 104600 | 647722225 | 4525 | 4520 | 4525 | 4520 | 1087 |
| 528 | 20240625 | 104500 | 642803560 | 4525 | 4500 | 4525 | 4500 | 414 |
| 529 | 20240625 | 104400 | 640937610 | 4500 | 4490 | 4505 | 4480 | 514 |
| 530 | 20240625 | 104300 | 638634310 | 4490 | 4510 | 4510 | 4490 | 1429 |
| 531 | 20240625 | 104200 | 632204895 | 4510 | 4505 | 4510 | 4505 | 8 |
| 532 | 20240625 | 104100 | 632168820 | 4535 | 4535 | 4535 | 4535 | 72 |
| 533 | 20240625 | 104000 | 631842300 | 4535 | 4505 | 4535 | 4505 | 572 |
| 534 | 20240625 | 103900 | 629253595 | 4505 | 4510 | 4520 | 4505 | 419 |
| 535 | 20240625 | 103800 | 627362475 | 4505 | 4510 | 4510 | 4505 | 696 |
| 536 | 20240625 | 103700 | 624226845 | 4515 | 4505 | 4515 | 4505 | 1243 |
| 537 | 20240625 | 103600 | 618620770 | 4505 | 4505 | 4505 | 4505 | 0 |
| 538 | 20240625 | 103500 | 618620770 | 4505 | 4505 | 4505 | 4500 | 770 |
| 539 | 20240625 | 103400 | 615155390 | 4505 | 4515 | 4515 | 4500 | 1073 |
| 540 | 20240625 | 103300 | 610321665 | 4510 | 4510 | 4510 | 4510 | 33 |
| 541 | 20240625 | 103200 | 610172835 | 4525 | 4525 | 4525 | 4520 | 471 |
| 542 | 20240625 | 103100 | 608042160 | 4510 | 4535 | 4535 | 4510 | 2789 |
| 543 | 20240625 | 103000 | 595446835 | 4525 | 4550 | 4555 | 4525 | 3391 |
| 544 | 20240625 | 102900 | 580054640 | 4550 | 4540 | 4560 | 4540 | 406 |
| 545 | 20240625 | 102800 | 578210390 | 4540 | 4545 | 4545 | 4540 | 1372 |
| 546 | 20240625 | 102700 | 571978895 | 4545 | 4535 | 4550 | 4530 | 3451 |
| 547 | 20240625 | 102600 | 556320880 | 4540 | 4540 | 4545 | 4515 | 2358 |
| 548 | 20240625 | 102500 | 545636500 | 4540 | 4560 | 4570 | 4540 | 5496 |
| 549 | 20240625 | 102400 | 520600250 | 4560 | 4555 | 4580 | 4555 | 1635 |
| 550 | 20240625 | 102300 | 513128585 | 4560 | 4525 | 4600 | 4525 | 4548 |
| 551 | 20240625 | 102200 | 492364480 | 4530 | 4520 | 4550 | 4515 | 1349 |
| 552 | 20240625 | 102100 | 486251820 | 4510 | 4520 | 4520 | 4510 | 1792 |
| 553 | 20240625 | 102000 | 478163040 | 4515 | 4530 | 4530 | 4510 | 2276 |
| 554 | 20240625 | 101900 | 467875175 | 4550 | 4525 | 4550 | 4525 | 850 |
| 555 | 20240625 | 101800 | 464014265 | 4525 | 4525 | 4525 | 4515 | 1102 |
| 556 | 20240625 | 101700 | 459031205 | 4535 | 4545 | 4550 | 4530 | 2072 |
| 557 | 20240625 | 101600 | 449633875 | 4525 | 4590 | 4600 | 4525 | 3185 |
| 558 | 20240625 | 101500 | 435087345 | 4590 | 4525 | 4590 | 4510 | 3855 |
| 559 | 20240625 | 101400 | 417519675 | 4530 | 4570 | 4570 | 4525 | 3394 |
| 560 | 20240625 | 101300 | 402137410 | 4575 | 4490 | 4580 | 4490 | 10231 |
| 561 | 20240625 | 101200 | 355576630 | 4490 | 4460 | 4490 | 4460 | 3484 |
| 562 | 20240625 | 101100 | 339979485 | 4455 | 4455 | 4460 | 4455 | 371 |
| 563 | 20240625 | 101000 | 338325680 | 4455 | 4450 | 4455 | 4450 | 563 |
| 564 | 20240625 | 100900 | 335817590 | 4455 | 4455 | 4455 | 4455 | 1 |
| 565 | 20240625 | 100800 | 335813135 | 4455 | 4450 | 4455 | 4450 | 42 |
| 566 | 20240625 | 100700 | 335626230 | 4440 | 4440 | 4440 | 4440 | 17 |
| 567 | 20240625 | 100600 | 335550750 | 4440 | 4430 | 4440 | 4430 | 853 |
| 568 | 20240625 | 100500 | 331763470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 569 | 20240625 | 100400 | 331763470 | 4440 | 4440 | 4440 | 4440 | 225 |
| 570 | 20240625 | 100300 | 330764470 | 4440 | 4435 | 4440 | 4435 | 29 |
| 571 | 20240625 | 100200 | 330635750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 572 | 20240625 | 100100 | 330635750 | 4435 | 4435 | 4435 | 4435 | 23 |
| 573 | 20240625 | 100000 | 330533745 | 4435 | 4435 | 4435 | 4430 | 3 |
| 574 | 20240625 | 095900 | 330520445 | 4440 | 4440 | 4440 | 4440 | 0 |
| 575 | 20240625 | 095800 | 330520445 | 4440 | 4425 | 4440 | 4425 | 848 |
| 576 | 20240625 | 095700 | 326767960 | 4425 | 4425 | 4425 | 4425 | 525 |
| 577 | 20240625 | 095600 | 324444835 | 4425 | 4440 | 4440 | 4425 | 10 |
| 578 | 20240625 | 095500 | 324400525 | 4440 | 4440 | 4445 | 4440 | 1322 |
| 579 | 20240625 | 095400 | 318530835 | 4440 | 4440 | 4440 | 4440 | 1 |
| 580 | 20240625 | 095300 | 318526395 | 4440 | 4430 | 4440 | 4425 | 1667 |
| 581 | 20240625 | 095200 | 311144110 | 4435 | 4445 | 4445 | 4435 | 26 |
| 582 | 20240625 | 095100 | 311028625 | 4450 | 4455 | 4455 | 4450 | 121 |
| 583 | 20240625 | 095000 | 310489675 | 4425 | 4450 | 4450 | 4425 | 991 |
| 584 | 20240625 | 094900 | 306099145 | 4455 | 4445 | 4455 | 4445 | 161 |
| 585 | 20240625 | 094800 | 305381900 | 4435 | 4435 | 4435 | 4430 | 1593 |
| 586 | 20240625 | 094700 | 298322365 | 4435 | 4435 | 4435 | 4435 | 1 |
| 587 | 20240625 | 094600 | 298317930 | 4435 | 4455 | 4455 | 4435 | 4675 |
| 588 | 20240625 | 094500 | 277584245 | 4435 | 4455 | 4455 | 4435 | 5 |
| 589 | 20240625 | 094400 | 277562010 | 4450 | 4425 | 4450 | 4425 | 847 |
| 590 | 20240625 | 094300 | 273799600 | 4435 | 4430 | 4435 | 4430 | 446 |
| 591 | 20240625 | 094200 | 271823420 | 4430 | 4430 | 4430 | 4430 | 453 |
| 592 | 20240625 | 094100 | 269816630 | 4430 | 4430 | 4430 | 4430 | 3393 |
| 593 | 20240625 | 094000 | 254785640 | 4440 | 4430 | 4440 | 4430 | 205 |
| 594 | 20240625 | 093900 | 253877440 | 4430 | 4430 | 4445 | 4430 | 1710 |
| 595 | 20240625 | 093800 | 246288445 | 4425 | 4425 | 4425 | 4425 | 257 |
| 596 | 20240625 | 093700 | 245151220 | 4410 | 4405 | 4410 | 4405 | 463 |
| 597 | 20240625 | 093600 | 243111200 | 4385 | 4375 | 4405 | 4375 | 1964 |
| 598 | 20240625 | 093500 | 234478890 | 4395 | 4370 | 4395 | 4370 | 563 |
| 599 | 20240625 | 093400 | 232009445 | 4370 | 4395 | 4395 | 4365 | 733 |
| 600 | 20240625 | 093300 | 228795950 | 4390 | 4425 | 4430 | 4390 | 4975 |
| 601 | 20240625 | 093200 | 206866125 | 4435 | 4450 | 4450 | 4425 | 5981 |
| 602 | 20240625 | 093100 | 180311950 | 4450 | 4455 | 4455 | 4450 | 2380 |
| 603 | 20240625 | 093000 | 169720920 | 4450 | 4460 | 4460 | 4450 | 200 |
| 604 | 20240625 | 092900 | 168830325 | 4455 | 4460 | 4460 | 4455 | 2160 |
| 605 | 20240625 | 092800 | 159205970 | 4460 | 4465 | 4465 | 4460 | 102 |
| 606 | 20240625 | 092700 | 158751040 | 4455 | 4460 | 4460 | 4455 | 244 |
| 607 | 20240625 | 092600 | 157663275 | 4460 | 4460 | 4465 | 4460 | 443 |
| 608 | 20240625 | 092500 | 155686995 | 4460 | 4460 | 4460 | 4460 | 96 |
| 609 | 20240625 | 092400 | 155258835 | 4455 | 4455 | 4460 | 4455 | 850 |
| 610 | 20240625 | 092300 | 151471925 | 4460 | 4470 | 4470 | 4460 | 2789 |
| 611 | 20240625 | 092200 | 139022885 | 4465 | 4465 | 4470 | 4465 | 186 |
| 612 | 20240625 | 092100 | 138191845 | 4475 | 4475 | 4475 | 4475 | 534 |
| 613 | 20240625 | 092000 | 135802195 | 4475 | 4470 | 4475 | 4460 | 1014 |
| 614 | 20240625 | 091900 | 131274205 | 4470 | 4475 | 4475 | 4465 | 568 |
| 615 | 20240625 | 091800 | 128736230 | 4475 | 4480 | 4480 | 4475 | 753 |
| 616 | 20240625 | 091700 | 125365200 | 4485 | 4480 | 4485 | 4480 | 709 |
| 617 | 20240625 | 091600 | 122188870 | 4485 | 4485 | 4485 | 4480 | 411 |
| 618 | 20240625 | 091500 | 120346960 | 4485 | 4490 | 4490 | 4485 | 119 |
| 619 | 20240625 | 091400 | 119813195 | 4490 | 4490 | 4495 | 4490 | 1424 |
| 620 | 20240625 | 091300 | 113419430 | 4490 | 4495 | 4495 | 4490 | 324 |
| 621 | 20240625 | 091200 | 111964085 | 4500 | 4525 | 4525 | 4500 | 5044 |
| 622 | 20240625 | 091100 | 89155180 | 4530 | 4535 | 4535 | 4530 | 1735 |
| 623 | 20240625 | 091000 | 81292275 | 4545 | 4540 | 4545 | 4535 | 1284 |
| 624 | 20240625 | 090900 | 75463405 | 4540 | 4540 | 4540 | 4540 | 0 |
| 625 | 20240625 | 090800 | 75463405 | 4540 | 4540 | 4540 | 4540 | 187 |
| 626 | 20240625 | 090700 | 74614425 | 4550 | 4540 | 4550 | 4540 | 576 |
| 627 | 20240625 | 090600 | 71997490 | 4535 | 4535 | 4540 | 4535 | 1243 |
| 628 | 20240625 | 090500 | 66358660 | 4530 | 4530 | 4535 | 4530 | 1417 |
| 629 | 20240625 | 090400 | 59939640 | 4535 | 4545 | 4545 | 4535 | 249 |
| 630 | 20240625 | 090300 | 58808460 | 4545 | 4535 | 4545 | 4525 | 822 |
| 631 | 20240625 | 090200 | 55087725 | 4540 | 4520 | 4540 | 4520 | 3888 |
| 632 | 20240625 | 090100 | 37502490 | 4520 | 4550 | 4550 | 4520 | 3536 |
| 633 | 20240625 | 090000 | 21459970 | 4555 | 4510 | 4555 | 4510 | 4746 |