30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 190900 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 8474 |
| 3 | 20240625 | 190800 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 4 | 20240625 | 190700 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 5 | 20240625 | 190600 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 6 | 20240625 | 190500 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 7 | 20240625 | 190400 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 8 | 20240625 | 190300 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 9 | 20240625 | 190200 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 10 | 20240625 | 190100 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 11 | 20240625 | 190000 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 12 | 20240625 | 185900 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 13 | 20240625 | 185800 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 14 | 20240625 | 185700 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 15 | 20240625 | 185600 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 16 | 20240625 | 185500 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 17 | 20240625 | 185400 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 18 | 20240625 | 185300 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 19 | 20240625 | 185200 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 20 | 20240625 | 185100 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 21 | 20240625 | 185000 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 22 | 20240625 | 184900 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 23 | 20240625 | 184800 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 24 | 20240625 | 184700 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 25 | 20240625 | 184600 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 26 | 20240625 | 184500 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 27 | 20240625 | 184400 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 28 | 20240625 | 184300 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 29 | 20240625 | 184200 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 30 | 20240625 | 184100 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 31 | 20240625 | 184000 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 32 | 20240625 | 183900 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 8474 |
| 33 | 20240625 | 183800 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 34 | 20240625 | 183700 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 35 | 20240625 | 183600 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 36 | 20240625 | 183500 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 37 | 20240625 | 183400 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 38 | 20240625 | 183300 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 39 | 20240625 | 183200 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 40 | 20240625 | 183100 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 41 | 20240625 | 183000 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 42 | 20240625 | 182900 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 43 | 20240625 | 182800 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 44 | 20240625 | 182700 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 45 | 20240625 | 182600 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 46 | 20240625 | 182500 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 47 | 20240625 | 182400 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 48 | 20240625 | 182300 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 49 | 20240625 | 182200 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 50 | 20240625 | 182100 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 51 | 20240625 | 182000 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 52 | 20240625 | 181900 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 53 | 20240625 | 181800 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 54 | 20240625 | 181700 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 55 | 20240625 | 181600 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 56 | 20240625 | 181500 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 57 | 20240625 | 181400 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 58 | 20240625 | 181300 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 59 | 20240625 | 181200 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 60 | 20240625 | 181100 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 61 | 20240625 | 181000 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 62 | 20240625 | 180900 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 8474 |
| 63 | 20240625 | 180800 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 64 | 20240625 | 180700 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 65 | 20240625 | 180600 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 66 | 20240625 | 180500 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 67 | 20240625 | 180400 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 68 | 20240625 | 180300 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 69 | 20240625 | 180200 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 70 | 20240625 | 180100 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 71 | 20240625 | 180000 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 72 | 20240625 | 175900 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 73 | 20240625 | 175800 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 74 | 20240625 | 175700 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 75 | 20240625 | 175600 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 76 | 20240625 | 175500 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 77 | 20240625 | 175400 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 78 | 20240625 | 175300 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 79 | 20240625 | 175200 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 80 | 20240625 | 175100 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 81 | 20240625 | 175000 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 82 | 20240625 | 174900 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 83 | 20240625 | 174800 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 84 | 20240625 | 174700 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 85 | 20240625 | 174600 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 86 | 20240625 | 174500 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 87 | 20240625 | 174400 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 88 | 20240625 | 174300 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 89 | 20240625 | 174200 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 90 | 20240625 | 174100 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 91 | 20240625 | 174000 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 92 | 20240625 | 173900 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 8474 |
| 93 | 20240625 | 173800 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 94 | 20240625 | 173700 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 95 | 20240625 | 173600 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 96 | 20240625 | 173500 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 97 | 20240625 | 173400 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 98 | 20240625 | 173300 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 99 | 20240625 | 173200 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 100 | 20240625 | 173100 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 101 | 20240625 | 173000 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 102 | 20240625 | 172900 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 103 | 20240625 | 172800 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 104 | 20240625 | 172700 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 105 | 20240625 | 172600 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 106 | 20240625 | 172500 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 107 | 20240625 | 172400 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 108 | 20240625 | 172300 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 109 | 20240625 | 172200 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 110 | 20240625 | 172100 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 111 | 20240625 | 172000 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 112 | 20240625 | 171900 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 113 | 20240625 | 171800 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 114 | 20240625 | 171700 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 115 | 20240625 | 171600 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 116 | 20240625 | 171500 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 117 | 20240625 | 171400 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 118 | 20240625 | 171300 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 119 | 20240625 | 171200 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 120 | 20240625 | 171100 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 121 | 20240625 | 171000 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 122 | 20240625 | 170900 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 8474 |
| 123 | 20240625 | 170800 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 124 | 20240625 | 170700 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 125 | 20240625 | 170600 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 126 | 20240625 | 170500 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 127 | 20240625 | 170400 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 128 | 20240625 | 170300 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 129 | 20240625 | 170200 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 130 | 20240625 | 170100 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 131 | 20240625 | 170000 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 132 | 20240625 | 165900 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 133 | 20240625 | 165800 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 134 | 20240625 | 165700 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 135 | 20240625 | 165600 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 136 | 20240625 | 165500 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 137 | 20240625 | 165400 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 138 | 20240625 | 165300 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 139 | 20240625 | 165200 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 140 | 20240625 | 165100 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 141 | 20240625 | 165000 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 142 | 20240625 | 164900 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 143 | 20240625 | 164800 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 144 | 20240625 | 164700 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 145 | 20240625 | 164600 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 146 | 20240625 | 164500 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 147 | 20240625 | 164400 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 148 | 20240625 | 164300 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 149 | 20240625 | 164200 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 150 | 20240625 | 164100 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 151 | 20240625 | 164000 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 152 | 20240625 | 163900 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 8474 |
| 153 | 20240625 | 163800 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 154 | 20240625 | 163700 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 155 | 20240625 | 163600 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 156 | 20240625 | 163500 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 157 | 20240625 | 163400 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 158 | 20240625 | 163300 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 159 | 20240625 | 163200 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 160 | 20240625 | 163100 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 161 | 20240625 | 163000 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 162 | 20240625 | 162900 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 163 | 20240625 | 162800 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 164 | 20240625 | 162700 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 165 | 20240625 | 162600 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 166 | 20240625 | 162500 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 167 | 20240625 | 162400 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 168 | 20240625 | 162300 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 169 | 20240625 | 162200 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 170 | 20240625 | 162100 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 171 | 20240625 | 162000 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 172 | 20240625 | 161900 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 173 | 20240625 | 161800 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 174 | 20240625 | 161700 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 175 | 20240625 | 161600 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 176 | 20240625 | 161500 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 177 | 20240625 | 161400 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 178 | 20240625 | 161300 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 179 | 20240625 | 161200 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 180 | 20240625 | 161100 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 181 | 20240625 | 161000 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 182 | 20240625 | 160900 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 8474 |
| 183 | 20240625 | 160800 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 184 | 20240625 | 160700 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 185 | 20240625 | 160600 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 186 | 20240625 | 160500 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 187 | 20240625 | 160400 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 188 | 20240625 | 160300 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 189 | 20240625 | 160200 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 190 | 20240625 | 160100 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 191 | 20240625 | 160000 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 192 | 20240625 | 155900 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 193 | 20240625 | 155800 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 194 | 20240625 | 155700 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 195 | 20240625 | 155600 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 196 | 20240625 | 155500 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 197 | 20240625 | 155400 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 198 | 20240625 | 155300 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 199 | 20240625 | 155200 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 200 | 20240625 | 155100 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 201 | 20240625 | 155000 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 202 | 20240625 | 154900 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 203 | 20240625 | 154800 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 204 | 20240625 | 154700 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 205 | 20240625 | 154600 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 206 | 20240625 | 154500 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 207 | 20240625 | 154400 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 208 | 20240625 | 154300 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 209 | 20240625 | 154200 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 210 | 20240625 | 154100 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 211 | 20240625 | 154000 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 212 | 20240625 | 153900 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 8474 |
| 213 | 20240625 | 153800 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 214 | 20240625 | 153700 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 215 | 20240625 | 153600 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 216 | 20240625 | 153500 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 217 | 20240625 | 153400 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 218 | 20240625 | 153300 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 219 | 20240625 | 153200 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 220 | 20240625 | 153100 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 221 | 20240625 | 153000 | 1421861600 | 2325 | 2325 | 2325 | 2325 | 8474 |
| 222 | 20240625 | 152900 | 1402159550 | 2325 | 2325 | 2325 | 2325 | 0 |
| 223 | 20240625 | 152800 | 1402159550 | 2325 | 2325 | 2325 | 2325 | 0 |
| 224 | 20240625 | 152700 | 1402159550 | 2325 | 2325 | 2325 | 2325 | 0 |
| 225 | 20240625 | 152600 | 1402159550 | 2325 | 2325 | 2325 | 2325 | 0 |
| 226 | 20240625 | 152500 | 1402159550 | 2325 | 2325 | 2325 | 2325 | 0 |
| 227 | 20240625 | 152400 | 1402159550 | 2325 | 2325 | 2325 | 2325 | 0 |
| 228 | 20240625 | 152300 | 1402159550 | 2325 | 2325 | 2325 | 2325 | 0 |
| 229 | 20240625 | 152200 | 1402159550 | 2325 | 2325 | 2325 | 2325 | 0 |
| 230 | 20240625 | 152100 | 1402159550 | 2325 | 2325 | 2325 | 2325 | 0 |
| 231 | 20240625 | 152000 | 1402159550 | 2325 | 2325 | 2325 | 2325 | 0 |
| 232 | 20240625 | 151900 | 1402159550 | 2325 | 2325 | 2335 | 2325 | 10919 |
| 233 | 20240625 | 151800 | 1376679505 | 2325 | 2320 | 2335 | 2320 | 17096 |
| 234 | 20240625 | 151700 | 1336884490 | 2320 | 2320 | 2320 | 2315 | 8562 |
| 235 | 20240625 | 151600 | 1317048460 | 2320 | 2315 | 2320 | 2315 | 226 |
| 236 | 20240625 | 151500 | 1316524180 | 2320 | 2320 | 2320 | 2320 | 1725 |
| 237 | 20240625 | 151400 | 1312522180 | 2320 | 2320 | 2320 | 2320 | 29 |
| 238 | 20240625 | 151300 | 1312454900 | 2315 | 2315 | 2315 | 2315 | 9683 |
| 239 | 20240625 | 151200 | 1290038755 | 2320 | 2315 | 2320 | 2315 | 2021 |
| 240 | 20240625 | 151100 | 1285360035 | 2320 | 2320 | 2320 | 2320 | 123 |
| 241 | 20240625 | 151000 | 1285074675 | 2320 | 2320 | 2320 | 2320 | 615 |
| 242 | 20240625 | 150900 | 1283647875 | 2320 | 2320 | 2320 | 2320 | 1023 |
| 243 | 20240625 | 150800 | 1281274515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 244 | 20240625 | 150700 | 1281274515 | 2325 | 2320 | 2325 | 2315 | 5179 |
| 245 | 20240625 | 150600 | 1269279215 | 2315 | 2315 | 2315 | 2315 | 1 |
| 246 | 20240625 | 150500 | 1269276900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 247 | 20240625 | 150400 | 1269276900 | 2310 | 2315 | 2320 | 2310 | 144 |
| 248 | 20240625 | 150300 | 1268943535 | 2315 | 2315 | 2315 | 2315 | 3924 |
| 249 | 20240625 | 150200 | 1259859475 | 2315 | 2315 | 2315 | 2315 | 2355 |
| 250 | 20240625 | 150100 | 1254407650 | 2315 | 2315 | 2320 | 2315 | 5108 |
| 251 | 20240625 | 150000 | 1242582625 | 2315 | 2315 | 2315 | 2315 | 4464 |
| 252 | 20240625 | 145900 | 1232248465 | 2320 | 2320 | 2320 | 2320 | 751 |
| 253 | 20240625 | 145800 | 1230506145 | 2315 | 2315 | 2315 | 2315 | 539 |
| 254 | 20240625 | 145700 | 1229258360 | 2320 | 2320 | 2320 | 2315 | 667 |
| 255 | 20240625 | 145600 | 1227711715 | 2320 | 2320 | 2320 | 2320 | 0 |
| 256 | 20240625 | 145500 | 1227711715 | 2320 | 2320 | 2320 | 2320 | 594 |
| 257 | 20240625 | 145400 | 1226333635 | 2320 | 2320 | 2320 | 2320 | 2628 |
| 258 | 20240625 | 145300 | 1220236675 | 2320 | 2320 | 2320 | 2320 | 2821 |
| 259 | 20240625 | 145200 | 1213691955 | 2320 | 2320 | 2320 | 2320 | 1072 |
| 260 | 20240625 | 145100 | 1211204915 | 2320 | 2320 | 2320 | 2320 | 64 |
| 261 | 20240625 | 145000 | 1211056435 | 2320 | 2320 | 2320 | 2320 | 2178 |
| 262 | 20240625 | 144900 | 1206003475 | 2320 | 2320 | 2320 | 2320 | 9 |
| 263 | 20240625 | 144800 | 1205982595 | 2325 | 2325 | 2325 | 2325 | 2342 |
| 264 | 20240625 | 144700 | 1200537445 | 2325 | 2325 | 2325 | 2325 | 1 |
| 265 | 20240625 | 144600 | 1200535120 | 2315 | 2315 | 2315 | 2315 | 0 |
| 266 | 20240625 | 144500 | 1200535120 | 2315 | 2320 | 2320 | 2315 | 3687 |
| 267 | 20240625 | 144400 | 1191991725 | 2320 | 2320 | 2320 | 2320 | 0 |
| 268 | 20240625 | 144300 | 1191991725 | 2320 | 2325 | 2325 | 2320 | 18058 |
| 269 | 20240625 | 144200 | 1150065410 | 2325 | 2325 | 2325 | 2325 | 20 |
| 270 | 20240625 | 144100 | 1150018910 | 2325 | 2325 | 2325 | 2325 | 700 |
| 271 | 20240625 | 144000 | 1148391410 | 2325 | 2325 | 2325 | 2325 | 0 |
| 272 | 20240625 | 143900 | 1148391410 | 2325 | 2325 | 2325 | 2325 | 0 |
| 273 | 20240625 | 143800 | 1148391410 | 2325 | 2325 | 2325 | 2325 | 0 |
| 274 | 20240625 | 143700 | 1148391410 | 2325 | 2325 | 2325 | 2325 | 416 |
| 275 | 20240625 | 143600 | 1147424210 | 2330 | 2325 | 2330 | 2325 | 1948 |
| 276 | 20240625 | 143500 | 1142885870 | 2330 | 2330 | 2330 | 2330 | 100 |
| 277 | 20240625 | 143400 | 1142652870 | 2325 | 2330 | 2330 | 2325 | 26 |
| 278 | 20240625 | 143300 | 1142592405 | 2325 | 2325 | 2330 | 2325 | 819 |
| 279 | 20240625 | 143200 | 1140686800 | 2325 | 2330 | 2330 | 2325 | 37 |
| 280 | 20240625 | 143100 | 1140600605 | 2330 | 2330 | 2330 | 2330 | 1 |
| 281 | 20240625 | 143000 | 1140598275 | 2330 | 2330 | 2330 | 2330 | 0 |
| 282 | 20240625 | 142900 | 1140598275 | 2330 | 2325 | 2330 | 2325 | 1281 |
| 283 | 20240625 | 142800 | 1137619600 | 2325 | 2330 | 2330 | 2325 | 580 |
| 284 | 20240625 | 142700 | 1136271095 | 2325 | 2330 | 2330 | 2325 | 531 |
| 285 | 20240625 | 142600 | 1135036015 | 2330 | 2330 | 2330 | 2330 | 2 |
| 286 | 20240625 | 142500 | 1135031355 | 2330 | 2330 | 2330 | 2330 | 564 |
| 287 | 20240625 | 142400 | 1133717235 | 2330 | 2330 | 2330 | 2330 | 1000 |
| 288 | 20240625 | 142300 | 1131387235 | 2335 | 2330 | 2335 | 2330 | 65 |
| 289 | 20240625 | 142200 | 1131235770 | 2330 | 2330 | 2330 | 2330 | 643 |
| 290 | 20240625 | 142100 | 1129737580 | 2330 | 2330 | 2330 | 2330 | 39 |
| 291 | 20240625 | 142000 | 1129646710 | 2325 | 2325 | 2325 | 2325 | 130 |
| 292 | 20240625 | 141900 | 1129344460 | 2325 | 2325 | 2325 | 2325 | 0 |
| 293 | 20240625 | 141800 | 1129344460 | 2325 | 2330 | 2330 | 2325 | 2164 |
| 294 | 20240625 | 141700 | 1124304840 | 2335 | 2335 | 2335 | 2335 | 0 |
| 295 | 20240625 | 141600 | 1124304840 | 2335 | 2335 | 2335 | 2335 | 270 |
| 296 | 20240625 | 141500 | 1123674390 | 2335 | 2335 | 2335 | 2335 | 0 |
| 297 | 20240625 | 141400 | 1123674390 | 2335 | 2335 | 2335 | 2335 | 4 |
| 298 | 20240625 | 141300 | 1123665050 | 2330 | 2330 | 2330 | 2330 | 435 |
| 299 | 20240625 | 141200 | 1122651500 | 2330 | 2330 | 2330 | 2330 | 1329 |
| 300 | 20240625 | 141100 | 1119554930 | 2330 | 2330 | 2335 | 2330 | 2176 |
| 301 | 20240625 | 141000 | 1114484845 | 2330 | 2330 | 2330 | 2330 | 443 |
| 302 | 20240625 | 140900 | 1113452655 | 2330 | 2330 | 2335 | 2330 | 10 |
| 303 | 20240625 | 140800 | 1113429335 | 2330 | 2330 | 2335 | 2330 | 87 |
| 304 | 20240625 | 140700 | 1113226575 | 2335 | 2330 | 2335 | 2330 | 548 |
| 305 | 20240625 | 140600 | 1111949605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 306 | 20240625 | 140500 | 1111949605 | 2330 | 2325 | 2330 | 2325 | 206 |
| 307 | 20240625 | 140400 | 1111470625 | 2325 | 2325 | 2325 | 2325 | 197 |
| 308 | 20240625 | 140300 | 1111012600 | 2325 | 2330 | 2330 | 2325 | 442 |
| 309 | 20240625 | 140200 | 1109984390 | 2330 | 2330 | 2330 | 2330 | 10 |
| 310 | 20240625 | 140100 | 1109961090 | 2330 | 2330 | 2330 | 2330 | 2330 |
| 311 | 20240625 | 140000 | 1104532190 | 2330 | 2330 | 2330 | 2330 | 12 |
| 312 | 20240625 | 135900 | 1104504230 | 2330 | 2325 | 2330 | 2325 | 1003 |
| 313 | 20240625 | 135800 | 1102172250 | 2330 | 2330 | 2330 | 2330 | 10 |
| 314 | 20240625 | 135700 | 1102148950 | 2330 | 2330 | 2330 | 2330 | 0 |
| 315 | 20240625 | 135600 | 1102148950 | 2330 | 2330 | 2330 | 2330 | 5 |
| 316 | 20240625 | 135500 | 1102137300 | 2335 | 2330 | 2335 | 2330 | 7372 |
| 317 | 20240625 | 135400 | 1084959920 | 2330 | 2330 | 2330 | 2330 | 0 |
| 318 | 20240625 | 135300 | 1084959920 | 2330 | 2325 | 2330 | 2325 | 1001 |
| 319 | 20240625 | 135200 | 1082632590 | 2330 | 2330 | 2330 | 2330 | 0 |
| 320 | 20240625 | 135100 | 1082632590 | 2330 | 2325 | 2330 | 2325 | 16 |
| 321 | 20240625 | 135000 | 1082595385 | 2325 | 2325 | 2325 | 2325 | 2301 |
| 322 | 20240625 | 134900 | 1077245560 | 2325 | 2325 | 2325 | 2325 | 300 |
| 323 | 20240625 | 134800 | 1076548060 | 2330 | 2330 | 2330 | 2330 | 65 |
| 324 | 20240625 | 134700 | 1076396610 | 2325 | 2325 | 2325 | 2325 | 695 |
| 325 | 20240625 | 134600 | 1074780735 | 2330 | 2330 | 2330 | 2330 | 1 |
| 326 | 20240625 | 134500 | 1074778405 | 2325 | 2325 | 2325 | 2325 | 3647 |
| 327 | 20240625 | 134400 | 1066299130 | 2325 | 2320 | 2325 | 2320 | 5002 |
| 328 | 20240625 | 134300 | 1054690885 | 2320 | 2320 | 2325 | 2320 | 5715 |
| 329 | 20240625 | 134200 | 1041432080 | 2320 | 2320 | 2320 | 2320 | 388 |
| 330 | 20240625 | 134100 | 1040531920 | 2325 | 2325 | 2325 | 2325 | 0 |
| 331 | 20240625 | 134000 | 1040531920 | 2325 | 2325 | 2325 | 2325 | 1827 |
| 332 | 20240625 | 133900 | 1036284145 | 2325 | 2325 | 2325 | 2325 | 0 |
| 333 | 20240625 | 133800 | 1036284145 | 2325 | 2325 | 2325 | 2325 | 11 |
| 334 | 20240625 | 133700 | 1036258570 | 2325 | 2325 | 2325 | 2325 | 1 |
| 335 | 20240625 | 133600 | 1036256245 | 2325 | 2325 | 2325 | 2325 | 0 |
| 336 | 20240625 | 133500 | 1036256245 | 2325 | 2325 | 2325 | 2325 | 2012 |
| 337 | 20240625 | 133400 | 1031578345 | 2330 | 2330 | 2330 | 2330 | 308 |
| 338 | 20240625 | 133300 | 1030860705 | 2330 | 2330 | 2330 | 2330 | 10 |
| 339 | 20240625 | 133200 | 1030837405 | 2330 | 2320 | 2330 | 2320 | 43 |
| 340 | 20240625 | 133100 | 1030737635 | 2330 | 2320 | 2330 | 2320 | 2267 |
| 341 | 20240625 | 133000 | 1025478185 | 2325 | 2325 | 2325 | 2325 | 0 |
| 342 | 20240625 | 132900 | 1025478185 | 2325 | 2330 | 2330 | 2325 | 451 |
| 343 | 20240625 | 132800 | 1024429605 | 2325 | 2330 | 2330 | 2325 | 2503 |
| 344 | 20240625 | 132700 | 1018607615 | 2325 | 2325 | 2325 | 2325 | 479 |
| 345 | 20240625 | 132600 | 1017493940 | 2330 | 2325 | 2330 | 2325 | 2580 |
| 346 | 20240625 | 132500 | 1011487640 | 2325 | 2325 | 2325 | 2325 | 860 |
| 347 | 20240625 | 132400 | 1009488140 | 2325 | 2325 | 2325 | 2325 | 0 |
| 348 | 20240625 | 132300 | 1009488140 | 2325 | 2325 | 2325 | 2325 | 105 |
| 349 | 20240625 | 132200 | 1009244015 | 2325 | 2325 | 2325 | 2325 | 2 |
| 350 | 20240625 | 132100 | 1009239365 | 2325 | 2325 | 2325 | 2325 | 0 |
| 351 | 20240625 | 132000 | 1009239365 | 2325 | 2325 | 2325 | 2325 | 1 |
| 352 | 20240625 | 131900 | 1009237040 | 2320 | 2320 | 2320 | 2320 | 1 |
| 353 | 20240625 | 131800 | 1009234720 | 2320 | 2325 | 2325 | 2320 | 3073 |
| 354 | 20240625 | 131700 | 1002090360 | 2325 | 2325 | 2325 | 2325 | 0 |
| 355 | 20240625 | 131600 | 1002090360 | 2325 | 2325 | 2325 | 2325 | 500 |
| 356 | 20240625 | 131500 | 1000927860 | 2325 | 2325 | 2325 | 2325 | 1000 |
| 357 | 20240625 | 131400 | 998602860 | 2325 | 2325 | 2325 | 2325 | 2 |
| 358 | 20240625 | 131300 | 998598210 | 2325 | 2325 | 2325 | 2325 | 0 |
| 359 | 20240625 | 131200 | 998598210 | 2325 | 2325 | 2325 | 2325 | 0 |
| 360 | 20240625 | 131100 | 998598210 | 2325 | 2325 | 2325 | 2325 | 4349 |
| 361 | 20240625 | 131000 | 988486785 | 2320 | 2320 | 2320 | 2320 | 0 |
| 362 | 20240625 | 130900 | 988486785 | 2320 | 2320 | 2320 | 2320 | 7 |
| 363 | 20240625 | 130800 | 988470545 | 2320 | 2320 | 2320 | 2320 | 89 |
| 364 | 20240625 | 130700 | 988264065 | 2325 | 2325 | 2325 | 2325 | 0 |
| 365 | 20240625 | 130600 | 988264065 | 2325 | 2325 | 2325 | 2325 | 1300 |
| 366 | 20240625 | 130500 | 985241565 | 2320 | 2320 | 2320 | 2320 | 1 |
| 367 | 20240625 | 130400 | 985239245 | 2320 | 2320 | 2325 | 2320 | 146 |
| 368 | 20240625 | 130300 | 984900520 | 2320 | 2320 | 2320 | 2320 | 0 |
| 369 | 20240625 | 130200 | 984900520 | 2320 | 2320 | 2320 | 2320 | 100 |
| 370 | 20240625 | 130100 | 984668520 | 2320 | 2320 | 2320 | 2320 | 0 |
| 371 | 20240625 | 130000 | 984668520 | 2320 | 2320 | 2320 | 2320 | 1000 |
| 372 | 20240625 | 125900 | 982348520 | 2325 | 2320 | 2325 | 2320 | 9941 |
| 373 | 20240625 | 125800 | 959257150 | 2320 | 2320 | 2320 | 2320 | 1641 |
| 374 | 20240625 | 125700 | 955450030 | 2320 | 2320 | 2320 | 2320 | 0 |
| 375 | 20240625 | 125600 | 955450030 | 2320 | 2320 | 2320 | 2320 | 0 |
| 376 | 20240625 | 125500 | 955450030 | 2320 | 2320 | 2320 | 2320 | 0 |
| 377 | 20240625 | 125400 | 955450030 | 2320 | 2320 | 2320 | 2320 | 0 |
| 378 | 20240625 | 125300 | 955450030 | 2320 | 2320 | 2320 | 2320 | 0 |
| 379 | 20240625 | 125200 | 955450030 | 2320 | 2320 | 2320 | 2320 | 450 |
| 380 | 20240625 | 125100 | 954406030 | 2320 | 2320 | 2320 | 2320 | 400 |
| 381 | 20240625 | 125000 | 953478030 | 2320 | 2320 | 2320 | 2320 | 0 |
| 382 | 20240625 | 124900 | 953478030 | 2320 | 2320 | 2320 | 2320 | 650 |
| 383 | 20240625 | 124800 | 951970030 | 2320 | 2320 | 2320 | 2320 | 0 |
| 384 | 20240625 | 124700 | 951970030 | 2320 | 2320 | 2320 | 2320 | 0 |
| 385 | 20240625 | 124600 | 951970030 | 2320 | 2320 | 2320 | 2320 | 0 |
| 386 | 20240625 | 124500 | 951970030 | 2320 | 2320 | 2320 | 2320 | 100 |
| 387 | 20240625 | 124400 | 951738030 | 2315 | 2315 | 2315 | 2315 | 1 |
| 388 | 20240625 | 124300 | 951735715 | 2320 | 2320 | 2320 | 2320 | 44 |
| 389 | 20240625 | 124200 | 951633635 | 2320 | 2325 | 2325 | 2320 | 69 |
| 390 | 20240625 | 124100 | 951473460 | 2325 | 2320 | 2325 | 2315 | 8388 |
| 391 | 20240625 | 124000 | 932033940 | 2320 | 2320 | 2320 | 2320 | 0 |
| 392 | 20240625 | 123900 | 932033940 | 2320 | 2320 | 2320 | 2320 | 0 |
| 393 | 20240625 | 123800 | 932033940 | 2320 | 2320 | 2320 | 2320 | 0 |
| 394 | 20240625 | 123700 | 932033940 | 2320 | 2320 | 2320 | 2320 | 0 |
| 395 | 20240625 | 123600 | 932033940 | 2320 | 2325 | 2325 | 2320 | 100 |
| 396 | 20240625 | 123500 | 931801935 | 2325 | 2325 | 2325 | 2325 | 1 |
| 397 | 20240625 | 123400 | 931799610 | 2315 | 2315 | 2315 | 2315 | 0 |
| 398 | 20240625 | 123300 | 931799610 | 2315 | 2320 | 2320 | 2315 | 1000 |
| 399 | 20240625 | 123200 | 929484560 | 2325 | 2325 | 2325 | 2325 | 0 |
| 400 | 20240625 | 123100 | 929484560 | 2325 | 2320 | 2325 | 2315 | 2513 |
| 401 | 20240625 | 123000 | 923658950 | 2320 | 2320 | 2320 | 2320 | 0 |
| 402 | 20240625 | 122900 | 923658950 | 2320 | 2320 | 2320 | 2320 | 258 |
| 403 | 20240625 | 122800 | 923060390 | 2320 | 2320 | 2320 | 2320 | 3518 |
| 404 | 20240625 | 122700 | 914898630 | 2320 | 2320 | 2320 | 2320 | 0 |
| 405 | 20240625 | 122600 | 914898630 | 2320 | 2325 | 2325 | 2320 | 137 |
| 406 | 20240625 | 122500 | 914580305 | 2330 | 2330 | 2330 | 2330 | 1 |
| 407 | 20240625 | 122400 | 914577975 | 2325 | 2325 | 2325 | 2325 | 600 |
| 408 | 20240625 | 122300 | 913182975 | 2330 | 2325 | 2330 | 2325 | 1211 |
| 409 | 20240625 | 122200 | 910364845 | 2320 | 2325 | 2330 | 2320 | 27 |
| 410 | 20240625 | 122100 | 910302160 | 2325 | 2325 | 2325 | 2325 | 692 |
| 411 | 20240625 | 122000 | 908693260 | 2325 | 2325 | 2325 | 2325 | 3000 |
| 412 | 20240625 | 121900 | 901718260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 413 | 20240625 | 121800 | 901718260 | 2325 | 2325 | 2325 | 2325 | 1500 |
| 414 | 20240625 | 121700 | 898230760 | 2325 | 2330 | 2330 | 2325 | 1300 |
| 415 | 20240625 | 121600 | 895203260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 416 | 20240625 | 121500 | 895203260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 417 | 20240625 | 121400 | 895203260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 418 | 20240625 | 121300 | 895203260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 419 | 20240625 | 121200 | 895203260 | 2325 | 2325 | 2325 | 2325 | 200 |
| 420 | 20240625 | 121100 | 894738260 | 2330 | 2330 | 2330 | 2330 | 10 |
| 421 | 20240625 | 121000 | 894714960 | 2330 | 2330 | 2330 | 2330 | 223 |
| 422 | 20240625 | 120900 | 894195370 | 2325 | 2325 | 2325 | 2325 | 700 |
| 423 | 20240625 | 120800 | 892567870 | 2325 | 2320 | 2325 | 2320 | 3996 |
| 424 | 20240625 | 120700 | 883277210 | 2325 | 2325 | 2325 | 2325 | 0 |
| 425 | 20240625 | 120600 | 883277210 | 2325 | 2320 | 2325 | 2320 | 2320 |
| 426 | 20240625 | 120500 | 877894805 | 2325 | 2325 | 2325 | 2325 | 2930 |
| 427 | 20240625 | 120400 | 871082555 | 2330 | 2325 | 2330 | 2325 | 1592 |
| 428 | 20240625 | 120300 | 867381125 | 2330 | 2330 | 2330 | 2330 | 0 |
| 429 | 20240625 | 120200 | 867381125 | 2330 | 2330 | 2330 | 2330 | 13 |
| 430 | 20240625 | 120100 | 867350835 | 2330 | 2330 | 2330 | 2330 | 60 |
| 431 | 20240625 | 120000 | 867211035 | 2325 | 2330 | 2330 | 2325 | 25 |
| 432 | 20240625 | 115900 | 867152860 | 2325 | 2325 | 2325 | 2325 | 0 |
| 433 | 20240625 | 115800 | 867152860 | 2325 | 2325 | 2335 | 2325 | 5945 |
| 434 | 20240625 | 115700 | 853309610 | 2325 | 2325 | 2325 | 2325 | 0 |
| 435 | 20240625 | 115600 | 853309610 | 2325 | 2320 | 2325 | 2315 | 5001 |
| 436 | 20240625 | 115500 | 841724365 | 2325 | 2325 | 2325 | 2325 | 7 |
| 437 | 20240625 | 115400 | 841708090 | 2325 | 2325 | 2325 | 2325 | 0 |
| 438 | 20240625 | 115300 | 841708090 | 2325 | 2325 | 2325 | 2325 | 182 |
| 439 | 20240625 | 115200 | 841284940 | 2325 | 2325 | 2325 | 2325 | 150 |
| 440 | 20240625 | 115100 | 840936190 | 2320 | 2320 | 2320 | 2320 | 2193 |
| 441 | 20240625 | 115000 | 835848430 | 2325 | 2325 | 2325 | 2325 | 21 |
| 442 | 20240625 | 114900 | 835799605 | 2325 | 2325 | 2325 | 2325 | 2 |
| 443 | 20240625 | 114800 | 835794955 | 2320 | 2320 | 2320 | 2320 | 1854 |
| 444 | 20240625 | 114700 | 831493675 | 2320 | 2325 | 2325 | 2320 | 231 |
| 445 | 20240625 | 114600 | 830957705 | 2325 | 2325 | 2325 | 2325 | 0 |
| 446 | 20240625 | 114500 | 830957705 | 2325 | 2325 | 2325 | 2325 | 0 |
| 447 | 20240625 | 114400 | 830957705 | 2325 | 2325 | 2325 | 2325 | 4313 |
| 448 | 20240625 | 114300 | 820929980 | 2325 | 2325 | 2325 | 2325 | 0 |
| 449 | 20240625 | 114200 | 820929980 | 2325 | 2325 | 2325 | 2325 | 15 |
| 450 | 20240625 | 114100 | 820895105 | 2325 | 2325 | 2325 | 2325 | 0 |
| 451 | 20240625 | 114000 | 820895105 | 2325 | 2325 | 2325 | 2325 | 0 |
| 452 | 20240625 | 113900 | 820895105 | 2325 | 2325 | 2325 | 2325 | 87 |
| 453 | 20240625 | 113800 | 820692830 | 2320 | 2325 | 2325 | 2320 | 2 |
| 454 | 20240625 | 113700 | 820688185 | 2315 | 2315 | 2315 | 2315 | 0 |
| 455 | 20240625 | 113600 | 820688185 | 2315 | 2325 | 2325 | 2315 | 30 |
| 456 | 20240625 | 113500 | 820618570 | 2325 | 2320 | 2325 | 2320 | 195 |
| 457 | 20240625 | 113400 | 820165695 | 2320 | 2320 | 2320 | 2320 | 2 |
| 458 | 20240625 | 113300 | 820161055 | 2325 | 2325 | 2325 | 2325 | 2 |
| 459 | 20240625 | 113200 | 820156405 | 2315 | 2315 | 2315 | 2315 | 0 |
| 460 | 20240625 | 113100 | 820156405 | 2315 | 2315 | 2315 | 2315 | 0 |
| 461 | 20240625 | 113000 | 820156405 | 2315 | 2315 | 2315 | 2315 | 862 |
| 462 | 20240625 | 112900 | 818160875 | 2315 | 2315 | 2315 | 2315 | 0 |
| 463 | 20240625 | 112800 | 818160875 | 2315 | 2315 | 2315 | 2315 | 0 |
| 464 | 20240625 | 112700 | 818160875 | 2315 | 2315 | 2315 | 2315 | 0 |
| 465 | 20240625 | 112600 | 818160875 | 2315 | 2315 | 2315 | 2315 | 0 |
| 466 | 20240625 | 112500 | 818160875 | 2315 | 2315 | 2315 | 2315 | 0 |
| 467 | 20240625 | 112400 | 818160875 | 2315 | 2315 | 2315 | 2315 | 1 |
| 468 | 20240625 | 112300 | 818158560 | 2325 | 2330 | 2330 | 2325 | 3341 |
| 469 | 20240625 | 112200 | 810384640 | 2325 | 2325 | 2325 | 2325 | 18 |
| 470 | 20240625 | 112100 | 810342790 | 2325 | 2320 | 2330 | 2320 | 18471 |
| 471 | 20240625 | 112000 | 767459745 | 2315 | 2320 | 2320 | 2315 | 430 |
| 472 | 20240625 | 111900 | 766464190 | 2310 | 2310 | 2310 | 2310 | 0 |
| 473 | 20240625 | 111800 | 766464190 | 2310 | 2320 | 2320 | 2310 | 3 |
| 474 | 20240625 | 111700 | 766457250 | 2310 | 2315 | 2315 | 2310 | 480 |
| 475 | 20240625 | 111600 | 765346055 | 2315 | 2320 | 2320 | 2310 | 153 |
| 476 | 20240625 | 111500 | 764991815 | 2315 | 2315 | 2315 | 2310 | 303 |
| 477 | 20240625 | 111400 | 764290375 | 2315 | 2315 | 2315 | 2315 | 6002 |
| 478 | 20240625 | 111300 | 750395745 | 2320 | 2320 | 2320 | 2320 | 0 |
| 479 | 20240625 | 111200 | 750395745 | 2320 | 2315 | 2320 | 2315 | 80 |
| 480 | 20240625 | 111100 | 750210535 | 2315 | 2315 | 2315 | 2315 | 271 |
| 481 | 20240625 | 111000 | 749583170 | 2320 | 2320 | 2320 | 2320 | 0 |
| 482 | 20240625 | 110900 | 749583170 | 2320 | 2315 | 2320 | 2315 | 40 |
| 483 | 20240625 | 110800 | 749490530 | 2315 | 2315 | 2315 | 2315 | 926 |
| 484 | 20240625 | 110700 | 747346840 | 2320 | 2315 | 2320 | 2315 | 1028 |
| 485 | 20240625 | 110600 | 744965015 | 2320 | 2320 | 2320 | 2320 | 820 |
| 486 | 20240625 | 110500 | 743062615 | 2310 | 2315 | 2315 | 2310 | 2687 |
| 487 | 20240625 | 110400 | 736842215 | 2310 | 2310 | 2310 | 2310 | 0 |
| 488 | 20240625 | 110300 | 736842215 | 2310 | 2310 | 2310 | 2310 | 171 |
| 489 | 20240625 | 110200 | 736447205 | 2310 | 2310 | 2310 | 2310 | 238 |
| 490 | 20240625 | 110100 | 735897425 | 2310 | 2310 | 2310 | 2310 | 1897 |
| 491 | 20240625 | 110000 | 731515355 | 2310 | 2310 | 2310 | 2310 | 4484 |
| 492 | 20240625 | 105900 | 721157315 | 2310 | 2310 | 2310 | 2310 | 452 |
| 493 | 20240625 | 105800 | 720113195 | 2305 | 2315 | 2315 | 2305 | 2 |
| 494 | 20240625 | 105700 | 720108575 | 2315 | 2310 | 2315 | 2310 | 2217 |
| 495 | 20240625 | 105600 | 714984300 | 2310 | 2310 | 2310 | 2310 | 500 |
| 496 | 20240625 | 105500 | 713829300 | 2315 | 2310 | 2315 | 2310 | 1701 |
| 497 | 20240625 | 105400 | 709899985 | 2310 | 2310 | 2310 | 2310 | 2090 |
| 498 | 20240625 | 105300 | 705072085 | 2310 | 2310 | 2310 | 2305 | 7589 |
| 499 | 20240625 | 105200 | 687556115 | 2315 | 2315 | 2315 | 2310 | 194 |
| 500 | 20240625 | 105100 | 687107305 | 2315 | 2315 | 2315 | 2315 | 12914 |
| 501 | 20240625 | 105000 | 657211395 | 2310 | 2315 | 2315 | 2310 | 4056 |
| 502 | 20240625 | 104900 | 647826755 | 2315 | 2315 | 2315 | 2315 | 3115 |
| 503 | 20240625 | 104800 | 640615530 | 2310 | 2315 | 2315 | 2310 | 683 |
| 504 | 20240625 | 104700 | 639035135 | 2315 | 2315 | 2315 | 2315 | 1001 |
| 505 | 20240625 | 104600 | 636717820 | 2315 | 2315 | 2315 | 2315 | 263 |
| 506 | 20240625 | 104500 | 636108975 | 2315 | 2310 | 2315 | 2310 | 6239 |
| 507 | 20240625 | 104400 | 621693535 | 2310 | 2315 | 2315 | 2310 | 911 |
| 508 | 20240625 | 104300 | 619589050 | 2315 | 2315 | 2315 | 2315 | 50 |
| 509 | 20240625 | 104200 | 619473300 | 2315 | 2310 | 2315 | 2310 | 3030 |
| 510 | 20240625 | 104100 | 612464305 | 2310 | 2310 | 2310 | 2310 | 717 |
| 511 | 20240625 | 104000 | 610808035 | 2310 | 2305 | 2310 | 2305 | 174 |
| 512 | 20240625 | 103900 | 610406930 | 2310 | 2305 | 2310 | 2300 | 5009 |
| 513 | 20240625 | 103800 | 598856210 | 2310 | 2300 | 2310 | 2300 | 5028 |
| 514 | 20240625 | 103700 | 587267560 | 2300 | 2305 | 2305 | 2300 | 1006 |
| 515 | 20240625 | 103600 | 584953730 | 2300 | 2300 | 2305 | 2300 | 723 |
| 516 | 20240625 | 103500 | 583290825 | 2300 | 2300 | 2300 | 2300 | 0 |
| 517 | 20240625 | 103400 | 583290825 | 2300 | 2300 | 2300 | 2300 | 50 |
| 518 | 20240625 | 103300 | 583175825 | 2300 | 2300 | 2300 | 2300 | 1400 |
| 519 | 20240625 | 103200 | 579955825 | 2305 | 2305 | 2305 | 2305 | 0 |
| 520 | 20240625 | 103100 | 579955825 | 2305 | 2305 | 2305 | 2305 | 0 |
| 521 | 20240625 | 103000 | 579955825 | 2305 | 2305 | 2305 | 2305 | 3 |
| 522 | 20240625 | 102900 | 579948910 | 2305 | 2305 | 2305 | 2305 | 0 |
| 523 | 20240625 | 102800 | 579948910 | 2305 | 2295 | 2305 | 2295 | 315 |
| 524 | 20240625 | 102700 | 579225835 | 2300 | 2300 | 2300 | 2300 | 2345 |
| 525 | 20240625 | 102600 | 573832335 | 2305 | 2305 | 2305 | 2305 | 0 |
| 526 | 20240625 | 102500 | 573832335 | 2305 | 2300 | 2305 | 2300 | 2001 |
| 527 | 20240625 | 102400 | 569230030 | 2295 | 2300 | 2300 | 2295 | 1196 |
| 528 | 20240625 | 102300 | 566485060 | 2305 | 2305 | 2310 | 2305 | 1667 |
| 529 | 20240625 | 102200 | 562642620 | 2295 | 2300 | 2300 | 2295 | 15000 |
| 530 | 20240625 | 102100 | 528197575 | 2305 | 2300 | 2305 | 2300 | 11 |
| 531 | 20240625 | 102000 | 528172270 | 2300 | 2300 | 2300 | 2300 | 0 |
| 532 | 20240625 | 101900 | 528172270 | 2300 | 2300 | 2305 | 2300 | 88 |
| 533 | 20240625 | 101800 | 527969640 | 2305 | 2300 | 2305 | 2300 | 12 |
| 534 | 20240625 | 101700 | 527942035 | 2305 | 2300 | 2305 | 2300 | 283 |
| 535 | 20240625 | 101600 | 527291125 | 2305 | 2295 | 2305 | 2295 | 2494 |
| 536 | 20240625 | 101500 | 521552425 | 2295 | 2300 | 2300 | 2295 | 1195 |
| 537 | 20240625 | 101400 | 518809850 | 2295 | 2295 | 2295 | 2295 | 20 |
| 538 | 20240625 | 101300 | 518763950 | 2295 | 2295 | 2295 | 2295 | 0 |
| 539 | 20240625 | 101200 | 518763950 | 2295 | 2295 | 2295 | 2295 | 527 |
| 540 | 20240625 | 101100 | 517554485 | 2295 | 2300 | 2300 | 2295 | 934 |
| 541 | 20240625 | 101000 | 515410950 | 2295 | 2300 | 2300 | 2295 | 1075 |
| 542 | 20240625 | 100900 | 512940620 | 2300 | 2295 | 2300 | 2295 | 4384 |
| 543 | 20240625 | 100800 | 502858420 | 2295 | 2295 | 2295 | 2295 | 100 |
| 544 | 20240625 | 100700 | 502628920 | 2295 | 2300 | 2300 | 2295 | 9948 |
| 545 | 20240625 | 100600 | 479773710 | 2300 | 2300 | 2300 | 2300 | 349 |
| 546 | 20240625 | 100500 | 478971010 | 2305 | 2305 | 2305 | 2305 | 329 |
| 547 | 20240625 | 100400 | 478212665 | 2305 | 2305 | 2305 | 2305 | 0 |
| 548 | 20240625 | 100300 | 478212665 | 2305 | 2305 | 2305 | 2305 | 153 |
| 549 | 20240625 | 100200 | 477860000 | 2305 | 2305 | 2305 | 2300 | 1142 |
| 550 | 20240625 | 100100 | 475227720 | 2310 | 2310 | 2310 | 2310 | 2 |
| 551 | 20240625 | 100000 | 475223100 | 2310 | 2305 | 2310 | 2305 | 1440 |
| 552 | 20240625 | 095900 | 471903875 | 2305 | 2305 | 2305 | 2300 | 1106 |
| 553 | 20240625 | 095800 | 469360065 | 2305 | 2305 | 2305 | 2305 | 1000 |
| 554 | 20240625 | 095700 | 467055065 | 2305 | 2305 | 2305 | 2305 | 112 |
| 555 | 20240625 | 095600 | 466796905 | 2305 | 2305 | 2305 | 2305 | 169 |
| 556 | 20240625 | 095500 | 466407360 | 2300 | 2305 | 2305 | 2300 | 308 |
| 557 | 20240625 | 095400 | 465697520 | 2305 | 2305 | 2305 | 2305 | 29 |
| 558 | 20240625 | 095300 | 465630675 | 2305 | 2305 | 2305 | 2305 | 9642 |
| 559 | 20240625 | 095200 | 443405865 | 2310 | 2310 | 2310 | 2310 | 610 |
| 560 | 20240625 | 095100 | 441996765 | 2310 | 2305 | 2310 | 2305 | 3007 |
| 561 | 20240625 | 095000 | 435056880 | 2305 | 2305 | 2305 | 2305 | 2442 |
| 562 | 20240625 | 094900 | 429428070 | 2300 | 2300 | 2300 | 2300 | 714 |
| 563 | 20240625 | 094800 | 427785870 | 2300 | 2300 | 2300 | 2300 | 1578 |
| 564 | 20240625 | 094700 | 424156470 | 2300 | 2300 | 2300 | 2300 | 821 |
| 565 | 20240625 | 094600 | 422268170 | 2300 | 2300 | 2305 | 2300 | 350 |
| 566 | 20240625 | 094500 | 421463165 | 2305 | 2300 | 2305 | 2300 | 2314 |
| 567 | 20240625 | 094400 | 416140460 | 2305 | 2300 | 2305 | 2300 | 1006 |
| 568 | 20240625 | 094300 | 413826655 | 2300 | 2300 | 2305 | 2300 | 2102 |
| 569 | 20240625 | 094200 | 408992050 | 2300 | 2295 | 2300 | 2295 | 3580 |
| 570 | 20240625 | 094100 | 400762355 | 2300 | 2300 | 2300 | 2295 | 237 |
| 571 | 20240625 | 094000 | 400218255 | 2300 | 2300 | 2300 | 2300 | 1351 |
| 572 | 20240625 | 093900 | 397110955 | 2305 | 2305 | 2305 | 2305 | 3252 |
| 573 | 20240625 | 093800 | 389615095 | 2305 | 2305 | 2305 | 2305 | 20 |
| 574 | 20240625 | 093700 | 389568995 | 2305 | 2300 | 2305 | 2300 | 145 |
| 575 | 20240625 | 093600 | 389235395 | 2300 | 2305 | 2305 | 2300 | 1735 |
| 576 | 20240625 | 093500 | 385236295 | 2305 | 2300 | 2305 | 2300 | 5020 |
| 577 | 20240625 | 093400 | 373671245 | 2300 | 2300 | 2305 | 2300 | 1599 |
| 578 | 20240625 | 093300 | 369988225 | 2300 | 2295 | 2300 | 2295 | 1647 |
| 579 | 20240625 | 093200 | 366201225 | 2300 | 2295 | 2300 | 2295 | 215 |
| 580 | 20240625 | 093100 | 365706750 | 2290 | 2290 | 2300 | 2290 | 778 |
| 581 | 20240625 | 093000 | 363925115 | 2290 | 2295 | 2295 | 2290 | 12113 |
| 582 | 20240625 | 092900 | 336174735 | 2300 | 2295 | 2300 | 2295 | 289 |
| 583 | 20240625 | 092800 | 335511260 | 2300 | 2300 | 2300 | 2300 | 0 |
| 584 | 20240625 | 092700 | 335511260 | 2300 | 2300 | 2300 | 2295 | 310 |
| 585 | 20240625 | 092600 | 334799510 | 2300 | 2300 | 2300 | 2300 | 5536 |
| 586 | 20240625 | 092500 | 322066710 | 2310 | 2290 | 2310 | 2290 | 2616 |
| 587 | 20240625 | 092400 | 316055760 | 2290 | 2300 | 2300 | 2290 | 5798 |
| 588 | 20240625 | 092300 | 302754770 | 2300 | 2310 | 2310 | 2300 | 2761 |
| 589 | 20240625 | 092200 | 296403470 | 2310 | 2305 | 2310 | 2305 | 327 |
| 590 | 20240625 | 092100 | 295648710 | 2300 | 2300 | 2300 | 2300 | 11524 |
| 591 | 20240625 | 092000 | 269143510 | 2310 | 2310 | 2310 | 2295 | 25192 |
| 592 | 20240625 | 091900 | 211228110 | 2310 | 2310 | 2310 | 2310 | 0 |
| 593 | 20240625 | 091800 | 211228110 | 2310 | 2310 | 2310 | 2310 | 1 |
| 594 | 20240625 | 091700 | 211225800 | 2305 | 2300 | 2310 | 2300 | 1239 |
| 595 | 20240625 | 091600 | 208369965 | 2300 | 2310 | 2310 | 2300 | 7151 |
| 596 | 20240625 | 091500 | 191889875 | 2310 | 2310 | 2310 | 2305 | 1027 |
| 597 | 20240625 | 091400 | 189522505 | 2305 | 2310 | 2310 | 2305 | 355 |
| 598 | 20240625 | 091300 | 188704225 | 2305 | 2305 | 2305 | 2305 | 638 |
| 599 | 20240625 | 091200 | 187233635 | 2305 | 2310 | 2310 | 2305 | 3418 |
| 600 | 20240625 | 091100 | 179355140 | 2305 | 2310 | 2310 | 2305 | 1880 |
| 601 | 20240625 | 091000 | 175021170 | 2310 | 2310 | 2310 | 2310 | 726 |
| 602 | 20240625 | 090900 | 173344110 | 2315 | 2310 | 2315 | 2310 | 1022 |
| 603 | 20240625 | 090800 | 170983285 | 2315 | 2310 | 2315 | 2310 | 4840 |
| 604 | 20240625 | 090700 | 159798335 | 2310 | 2310 | 2315 | 2310 | 6965 |
| 605 | 20240625 | 090600 | 143709180 | 2315 | 2315 | 2315 | 2310 | 1163 |
| 606 | 20240625 | 090500 | 141022590 | 2315 | 2305 | 2315 | 2305 | 2146 |
| 607 | 20240625 | 090400 | 136066120 | 2310 | 2310 | 2310 | 2300 | 10800 |
| 608 | 20240625 | 090300 | 111183110 | 2310 | 2315 | 2315 | 2310 | 3130 |
| 609 | 20240625 | 090200 | 103950705 | 2315 | 2315 | 2315 | 2310 | 1464 |
| 610 | 20240625 | 090100 | 100566575 | 2315 | 2325 | 2325 | 2315 | 16992 |
| 611 | 20240625 | 090000 | 61193140 | 2315 | 2310 | 2325 | 2310 | 26435 |