28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 183300 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 9062 |
| 3 | 20240619 | 183200 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 4 | 20240619 | 183100 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 5 | 20240619 | 183000 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 6 | 20240619 | 182900 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 7 | 20240619 | 182800 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 8 | 20240619 | 182700 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 9 | 20240619 | 182600 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 10 | 20240619 | 182500 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 11 | 20240619 | 182400 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 12 | 20240619 | 182300 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 13 | 20240619 | 182200 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 14 | 20240619 | 182100 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 15 | 20240619 | 182000 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 16 | 20240619 | 181900 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 17 | 20240619 | 181800 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 18 | 20240619 | 181700 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 19 | 20240619 | 181600 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 20 | 20240619 | 181500 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 21 | 20240619 | 181400 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 22 | 20240619 | 181300 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 23 | 20240619 | 181200 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 24 | 20240619 | 181100 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 25 | 20240619 | 181000 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 26 | 20240619 | 180900 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 27 | 20240619 | 180800 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 28 | 20240619 | 180700 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 29 | 20240619 | 180600 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 30 | 20240619 | 180500 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 31 | 20240619 | 180400 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 32 | 20240619 | 180300 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 9062 |
| 33 | 20240619 | 180200 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 34 | 20240619 | 180100 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 35 | 20240619 | 180000 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 36 | 20240619 | 175900 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 37 | 20240619 | 175800 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 38 | 20240619 | 175700 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 39 | 20240619 | 175600 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 40 | 20240619 | 175500 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 41 | 20240619 | 175400 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 42 | 20240619 | 175300 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 43 | 20240619 | 175200 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 44 | 20240619 | 175100 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 45 | 20240619 | 175000 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 46 | 20240619 | 174900 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 47 | 20240619 | 174800 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 48 | 20240619 | 174700 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 49 | 20240619 | 174600 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 50 | 20240619 | 174500 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 51 | 20240619 | 174400 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 52 | 20240619 | 174300 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 53 | 20240619 | 174200 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 54 | 20240619 | 174100 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 55 | 20240619 | 174000 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 56 | 20240619 | 173900 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 57 | 20240619 | 173800 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 58 | 20240619 | 173700 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 59 | 20240619 | 173600 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 60 | 20240619 | 173500 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 61 | 20240619 | 173400 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 62 | 20240619 | 173300 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 9062 |
| 63 | 20240619 | 173200 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 64 | 20240619 | 173100 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 65 | 20240619 | 173000 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 66 | 20240619 | 172900 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 67 | 20240619 | 172800 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 68 | 20240619 | 172700 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 69 | 20240619 | 172600 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 70 | 20240619 | 172500 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 71 | 20240619 | 172400 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 72 | 20240619 | 172300 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 73 | 20240619 | 172200 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 74 | 20240619 | 172100 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 75 | 20240619 | 172000 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 76 | 20240619 | 171900 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 77 | 20240619 | 171800 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 78 | 20240619 | 171700 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 79 | 20240619 | 171600 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 80 | 20240619 | 171500 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 81 | 20240619 | 171400 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 82 | 20240619 | 171300 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 83 | 20240619 | 171200 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 84 | 20240619 | 171100 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 85 | 20240619 | 171000 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 86 | 20240619 | 170900 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 87 | 20240619 | 170800 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 88 | 20240619 | 170700 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 89 | 20240619 | 170600 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 90 | 20240619 | 170500 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 91 | 20240619 | 170400 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 92 | 20240619 | 170300 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 9062 |
| 93 | 20240619 | 170200 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 94 | 20240619 | 170100 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 95 | 20240619 | 170000 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 96 | 20240619 | 165900 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 97 | 20240619 | 165800 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 98 | 20240619 | 165700 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 99 | 20240619 | 165600 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 100 | 20240619 | 165500 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 101 | 20240619 | 165400 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 102 | 20240619 | 165300 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 103 | 20240619 | 165200 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 104 | 20240619 | 165100 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 105 | 20240619 | 165000 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 106 | 20240619 | 164900 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 107 | 20240619 | 164800 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 108 | 20240619 | 164700 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 109 | 20240619 | 164600 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 110 | 20240619 | 164500 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 111 | 20240619 | 164400 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 112 | 20240619 | 164300 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 113 | 20240619 | 164200 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 114 | 20240619 | 164100 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 115 | 20240619 | 164000 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 116 | 20240619 | 163900 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 117 | 20240619 | 163800 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 118 | 20240619 | 163700 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 119 | 20240619 | 163600 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 120 | 20240619 | 163500 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 121 | 20240619 | 163400 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 122 | 20240619 | 163300 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 9062 |
| 123 | 20240619 | 163200 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 124 | 20240619 | 163100 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 125 | 20240619 | 163000 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 126 | 20240619 | 162900 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 127 | 20240619 | 162800 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 128 | 20240619 | 162700 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 129 | 20240619 | 162600 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 130 | 20240619 | 162500 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 131 | 20240619 | 162400 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 132 | 20240619 | 162300 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 133 | 20240619 | 162200 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 134 | 20240619 | 162100 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 135 | 20240619 | 162000 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 136 | 20240619 | 161900 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 137 | 20240619 | 161800 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 138 | 20240619 | 161700 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 139 | 20240619 | 161600 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 140 | 20240619 | 161500 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 141 | 20240619 | 161400 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 142 | 20240619 | 161300 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 143 | 20240619 | 161200 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 144 | 20240619 | 161100 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 145 | 20240619 | 161000 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 146 | 20240619 | 160900 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 147 | 20240619 | 160800 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 148 | 20240619 | 160700 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 149 | 20240619 | 160600 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 150 | 20240619 | 160500 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 151 | 20240619 | 160400 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 152 | 20240619 | 160300 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 9062 |
| 153 | 20240619 | 160200 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 154 | 20240619 | 160100 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 155 | 20240619 | 160000 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 156 | 20240619 | 155900 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 157 | 20240619 | 155800 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 158 | 20240619 | 155700 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 159 | 20240619 | 155600 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 160 | 20240619 | 155500 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 161 | 20240619 | 155400 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 162 | 20240619 | 155300 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 163 | 20240619 | 155200 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 164 | 20240619 | 155100 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 165 | 20240619 | 155000 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 166 | 20240619 | 154900 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 167 | 20240619 | 154800 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 168 | 20240619 | 154700 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 169 | 20240619 | 154600 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 170 | 20240619 | 154500 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 171 | 20240619 | 154400 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 172 | 20240619 | 154300 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 173 | 20240619 | 154200 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 174 | 20240619 | 154100 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 175 | 20240619 | 154000 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 176 | 20240619 | 153900 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 177 | 20240619 | 153800 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 178 | 20240619 | 153700 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 179 | 20240619 | 153600 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 180 | 20240619 | 153500 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 181 | 20240619 | 153400 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 182 | 20240619 | 153300 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 9062 |
| 183 | 20240619 | 153200 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 184 | 20240619 | 153100 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 185 | 20240619 | 153000 | 2132293335 | 4340 | 4340 | 4340 | 4340 | 9062 |
| 186 | 20240619 | 152900 | 2092964255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 187 | 20240619 | 152800 | 2092964255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 188 | 20240619 | 152700 | 2092964255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 189 | 20240619 | 152600 | 2092964255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 190 | 20240619 | 152500 | 2092964255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 191 | 20240619 | 152400 | 2092964255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 192 | 20240619 | 152300 | 2092964255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 193 | 20240619 | 152200 | 2092964255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 194 | 20240619 | 152100 | 2092964255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 195 | 20240619 | 152000 | 2092964255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 196 | 20240619 | 151900 | 2092964255 | 4330 | 4330 | 4330 | 4330 | 365 |
| 197 | 20240619 | 151800 | 2091383805 | 4335 | 4315 | 4335 | 4305 | 11946 |
| 198 | 20240619 | 151700 | 2039642610 | 4320 | 4300 | 4320 | 4300 | 425 |
| 199 | 20240619 | 151600 | 2037812125 | 4305 | 4310 | 4310 | 4300 | 2372 |
| 200 | 20240619 | 151500 | 2027612225 | 4310 | 4305 | 4310 | 4295 | 4648 |
| 201 | 20240619 | 151400 | 2007644510 | 4305 | 4305 | 4305 | 4300 | 628 |
| 202 | 20240619 | 151300 | 2004943605 | 4300 | 4295 | 4300 | 4295 | 934 |
| 203 | 20240619 | 151200 | 2000927420 | 4315 | 4290 | 4315 | 4280 | 17726 |
| 204 | 20240619 | 151100 | 1924768205 | 4290 | 4305 | 4310 | 4290 | 706 |
| 205 | 20240619 | 151000 | 1921727970 | 4305 | 4290 | 4305 | 4285 | 2464 |
| 206 | 20240619 | 150900 | 1911147875 | 4285 | 4290 | 4295 | 4285 | 1645 |
| 207 | 20240619 | 150800 | 1904093920 | 4285 | 4290 | 4295 | 4285 | 1544 |
| 208 | 20240619 | 150700 | 1897468670 | 4295 | 4290 | 4295 | 4290 | 664 |
| 209 | 20240619 | 150600 | 1894619335 | 4290 | 4290 | 4300 | 4290 | 1828 |
| 210 | 20240619 | 150500 | 1886773095 | 4290 | 4295 | 4295 | 4290 | 1105 |
| 211 | 20240619 | 150400 | 1882030080 | 4295 | 4295 | 4300 | 4290 | 1498 |
| 212 | 20240619 | 150300 | 1875596660 | 4300 | 4305 | 4305 | 4300 | 215 |
| 213 | 20240619 | 150200 | 1874671610 | 4310 | 4315 | 4315 | 4310 | 201 |
| 214 | 20240619 | 150100 | 1873804795 | 4310 | 4300 | 4310 | 4300 | 1306 |
| 215 | 20240619 | 150000 | 1868185965 | 4300 | 4295 | 4300 | 4295 | 1474 |
| 216 | 20240619 | 145900 | 1861855060 | 4300 | 4315 | 4315 | 4300 | 2233 |
| 217 | 20240619 | 145800 | 1852228900 | 4315 | 4290 | 4335 | 4280 | 10335 |
| 218 | 20240619 | 145700 | 1807582745 | 4290 | 4285 | 4295 | 4285 | 1476 |
| 219 | 20240619 | 145600 | 1801250295 | 4280 | 4285 | 4285 | 4280 | 650 |
| 220 | 20240619 | 145500 | 1798468020 | 4285 | 4285 | 4290 | 4285 | 1201 |
| 221 | 20240619 | 145400 | 1793321715 | 4285 | 4285 | 4285 | 4285 | 1187 |
| 222 | 20240619 | 145300 | 1788235420 | 4290 | 4290 | 4290 | 4280 | 4220 |
| 223 | 20240619 | 145200 | 1770154180 | 4285 | 4290 | 4290 | 4285 | 909 |
| 224 | 20240619 | 145100 | 1766257905 | 4290 | 4290 | 4290 | 4285 | 676 |
| 225 | 20240619 | 145000 | 1763360980 | 4290 | 4295 | 4295 | 4290 | 524 |
| 226 | 20240619 | 144900 | 1761112830 | 4295 | 4295 | 4300 | 4295 | 633 |
| 227 | 20240619 | 144800 | 1758394075 | 4295 | 4300 | 4300 | 4295 | 1102 |
| 228 | 20240619 | 144700 | 1753660865 | 4300 | 4300 | 4305 | 4300 | 766 |
| 229 | 20240619 | 144600 | 1750367045 | 4305 | 4305 | 4305 | 4305 | 1674 |
| 230 | 20240619 | 144500 | 1743160475 | 4290 | 4290 | 4290 | 4290 | 983 |
| 231 | 20240619 | 144400 | 1738943405 | 4300 | 4295 | 4300 | 4280 | 13166 |
| 232 | 20240619 | 144300 | 1682507500 | 4300 | 4305 | 4305 | 4300 | 236 |
| 233 | 20240619 | 144200 | 1681492665 | 4305 | 4305 | 4305 | 4305 | 4 |
| 234 | 20240619 | 144100 | 1681475445 | 4305 | 4300 | 4305 | 4300 | 456 |
| 235 | 20240619 | 144000 | 1679513865 | 4300 | 4300 | 4300 | 4300 | 3 |
| 236 | 20240619 | 143900 | 1679500965 | 4300 | 4310 | 4310 | 4300 | 2465 |
| 237 | 20240619 | 143800 | 1668896295 | 4310 | 4310 | 4310 | 4310 | 18 |
| 238 | 20240619 | 143700 | 1668818715 | 4315 | 4315 | 4315 | 4315 | 0 |
| 239 | 20240619 | 143600 | 1668818715 | 4315 | 4310 | 4315 | 4310 | 1926 |
| 240 | 20240619 | 143500 | 1660508045 | 4310 | 4325 | 4325 | 4310 | 10016 |
| 241 | 20240619 | 143400 | 1617317185 | 4325 | 4325 | 4330 | 4325 | 2318 |
| 242 | 20240619 | 143300 | 1607280890 | 4325 | 4325 | 4325 | 4325 | 2141 |
| 243 | 20240619 | 143200 | 1598021065 | 4325 | 4325 | 4325 | 4325 | 110 |
| 244 | 20240619 | 143100 | 1597545315 | 4325 | 4325 | 4325 | 4325 | 46 |
| 245 | 20240619 | 143000 | 1597346365 | 4325 | 4325 | 4325 | 4325 | 10 |
| 246 | 20240619 | 142900 | 1597303115 | 4325 | 4325 | 4325 | 4325 | 2 |
| 247 | 20240619 | 142800 | 1597294465 | 4320 | 4320 | 4320 | 4320 | 31 |
| 248 | 20240619 | 142700 | 1597160545 | 4325 | 4325 | 4325 | 4325 | 0 |
| 249 | 20240619 | 142600 | 1597160545 | 4325 | 4325 | 4325 | 4320 | 166 |
| 250 | 20240619 | 142500 | 1596443250 | 4325 | 4325 | 4325 | 4325 | 0 |
| 251 | 20240619 | 142400 | 1596443250 | 4325 | 4325 | 4325 | 4325 | 0 |
| 252 | 20240619 | 142300 | 1596443250 | 4325 | 4325 | 4325 | 4325 | 0 |
| 253 | 20240619 | 142200 | 1596443250 | 4325 | 4325 | 4325 | 4325 | 0 |
| 254 | 20240619 | 142100 | 1596443250 | 4325 | 4325 | 4325 | 4325 | 1 |
| 255 | 20240619 | 142000 | 1596438925 | 4325 | 4330 | 4330 | 4325 | 1775 |
| 256 | 20240619 | 141900 | 1588759160 | 4330 | 4330 | 4330 | 4330 | 0 |
| 257 | 20240619 | 141800 | 1588759160 | 4330 | 4330 | 4330 | 4330 | 0 |
| 258 | 20240619 | 141700 | 1588759160 | 4330 | 4330 | 4330 | 4330 | 59 |
| 259 | 20240619 | 141600 | 1588503690 | 4325 | 4325 | 4325 | 4325 | 0 |
| 260 | 20240619 | 141500 | 1588503690 | 4325 | 4325 | 4325 | 4325 | 0 |
| 261 | 20240619 | 141400 | 1588503690 | 4325 | 4325 | 4325 | 4325 | 17 |
| 262 | 20240619 | 141300 | 1588430165 | 4330 | 4330 | 4330 | 4330 | 0 |
| 263 | 20240619 | 141200 | 1588430165 | 4330 | 4330 | 4330 | 4330 | 0 |
| 264 | 20240619 | 141100 | 1588430165 | 4330 | 4330 | 4330 | 4330 | 41 |
| 265 | 20240619 | 141000 | 1588252635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 266 | 20240619 | 140900 | 1588252635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 267 | 20240619 | 140800 | 1588252635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 268 | 20240619 | 140700 | 1588252635 | 4330 | 4320 | 4330 | 4320 | 3995 |
| 269 | 20240619 | 140600 | 1570974980 | 4320 | 4315 | 4320 | 4315 | 13 |
| 270 | 20240619 | 140500 | 1570918880 | 4325 | 4325 | 4325 | 4325 | 0 |
| 271 | 20240619 | 140400 | 1570918880 | 4325 | 4325 | 4325 | 4325 | 0 |
| 272 | 20240619 | 140300 | 1570918880 | 4325 | 4325 | 4325 | 4325 | 0 |
| 273 | 20240619 | 140200 | 1570918880 | 4325 | 4325 | 4325 | 4325 | 0 |
| 274 | 20240619 | 140100 | 1570918880 | 4325 | 4325 | 4325 | 4325 | 0 |
| 275 | 20240619 | 140000 | 1570918880 | 4325 | 4325 | 4325 | 4325 | 0 |
| 276 | 20240619 | 135900 | 1570918880 | 4325 | 4325 | 4325 | 4325 | 0 |
| 277 | 20240619 | 135800 | 1570918880 | 4325 | 4325 | 4325 | 4325 | 0 |
| 278 | 20240619 | 135700 | 1570918880 | 4325 | 4325 | 4325 | 4325 | 0 |
| 279 | 20240619 | 135600 | 1570918880 | 4325 | 4325 | 4325 | 4325 | 0 |
| 280 | 20240619 | 135500 | 1570918880 | 4325 | 4325 | 4325 | 4325 | 0 |
| 281 | 20240619 | 135400 | 1570918880 | 4325 | 4325 | 4325 | 4325 | 0 |
| 282 | 20240619 | 135300 | 1570918880 | 4325 | 4325 | 4325 | 4325 | 0 |
| 283 | 20240619 | 135200 | 1570918880 | 4325 | 4325 | 4325 | 4325 | 0 |
| 284 | 20240619 | 135100 | 1570918880 | 4325 | 4320 | 4325 | 4305 | 184 |
| 285 | 20240619 | 135000 | 1570126145 | 4330 | 4330 | 4330 | 4330 | 5 |
| 286 | 20240619 | 134900 | 1570104495 | 4330 | 4330 | 4330 | 4330 | 21 |
| 287 | 20240619 | 134800 | 1570013565 | 4330 | 4330 | 4330 | 4330 | 23 |
| 288 | 20240619 | 134700 | 1569913975 | 4335 | 4330 | 4340 | 4330 | 1432 |
| 289 | 20240619 | 134600 | 1563703805 | 4335 | 4340 | 4340 | 4335 | 17 |
| 290 | 20240619 | 134500 | 1563630085 | 4335 | 4340 | 4340 | 4335 | 42 |
| 291 | 20240619 | 134400 | 1563447970 | 4340 | 4335 | 4340 | 4335 | 109 |
| 292 | 20240619 | 134300 | 1562975410 | 4340 | 4340 | 4340 | 4340 | 19 |
| 293 | 20240619 | 134200 | 1562892950 | 4340 | 4340 | 4340 | 4340 | 9 |
| 294 | 20240619 | 134100 | 1562853890 | 4335 | 4340 | 4340 | 4335 | 600 |
| 295 | 20240619 | 134000 | 1560250390 | 4340 | 4340 | 4340 | 4340 | 590 |
| 296 | 20240619 | 133900 | 1557689790 | 4360 | 4360 | 4360 | 4360 | 0 |
| 297 | 20240619 | 133800 | 1557689790 | 4360 | 4350 | 4360 | 4350 | 700 |
| 298 | 20240619 | 133700 | 1554641025 | 4355 | 4320 | 4355 | 4320 | 15200 |
| 299 | 20240619 | 133600 | 1488644605 | 4315 | 4315 | 4315 | 4315 | 0 |
| 300 | 20240619 | 133500 | 1488644605 | 4315 | 4315 | 4315 | 4315 | 10 |
| 301 | 20240619 | 133400 | 1488601455 | 4315 | 4315 | 4315 | 4315 | 0 |
| 302 | 20240619 | 133300 | 1488601455 | 4315 | 4320 | 4320 | 4315 | 1945 |
| 303 | 20240619 | 133200 | 1480208525 | 4330 | 4330 | 4330 | 4330 | 0 |
| 304 | 20240619 | 133100 | 1480208525 | 4330 | 4330 | 4330 | 4330 | 2924 |
| 305 | 20240619 | 133000 | 1467547605 | 4330 | 4330 | 4330 | 4330 | 2120 |
| 306 | 20240619 | 132900 | 1458368005 | 4330 | 4320 | 4330 | 4320 | 5016 |
| 307 | 20240619 | 132800 | 1436650345 | 4320 | 4320 | 4320 | 4315 | 1152 |
| 308 | 20240619 | 132700 | 1431674135 | 4330 | 4330 | 4330 | 4330 | 899 |
| 309 | 20240619 | 132600 | 1427781465 | 4310 | 4300 | 4310 | 4300 | 619 |
| 310 | 20240619 | 132500 | 1425119615 | 4305 | 4305 | 4310 | 4305 | 133 |
| 311 | 20240619 | 132400 | 1424547045 | 4305 | 4305 | 4305 | 4305 | 0 |
| 312 | 20240619 | 132300 | 1424547045 | 4305 | 4285 | 4305 | 4285 | 2192 |
| 313 | 20240619 | 132200 | 1415144985 | 4305 | 4300 | 4305 | 4290 | 3394 |
| 314 | 20240619 | 132100 | 1400584520 | 4295 | 4295 | 4295 | 4295 | 3500 |
| 315 | 20240619 | 132000 | 1385552020 | 4305 | 4305 | 4305 | 4305 | 314 |
| 316 | 20240619 | 131900 | 1384200250 | 4300 | 4300 | 4300 | 4300 | 800 |
| 317 | 20240619 | 131800 | 1380760250 | 4300 | 4300 | 4305 | 4300 | 5260 |
| 318 | 20240619 | 131700 | 1358142185 | 4300 | 4315 | 4315 | 4300 | 3557 |
| 319 | 20240619 | 131600 | 1342841555 | 4320 | 4325 | 4325 | 4320 | 18 |
| 320 | 20240619 | 131500 | 1342763710 | 4325 | 4330 | 4330 | 4325 | 315 |
| 321 | 20240619 | 131400 | 1341400940 | 4330 | 4330 | 4330 | 4330 | 6 |
| 322 | 20240619 | 131300 | 1341374960 | 4335 | 4335 | 4335 | 4335 | 61 |
| 323 | 20240619 | 131200 | 1341110525 | 4335 | 4335 | 4335 | 4335 | 0 |
| 324 | 20240619 | 131100 | 1341110525 | 4335 | 4335 | 4335 | 4335 | 10 |
| 325 | 20240619 | 131000 | 1341067175 | 4330 | 4330 | 4330 | 4330 | 36 |
| 326 | 20240619 | 130900 | 1340911295 | 4330 | 4330 | 4330 | 4330 | 0 |
| 327 | 20240619 | 130800 | 1340911295 | 4330 | 4330 | 4330 | 4330 | 615 |
| 328 | 20240619 | 130700 | 1338248345 | 4330 | 4330 | 4330 | 4330 | 1028 |
| 329 | 20240619 | 130600 | 1333797105 | 4335 | 4335 | 4335 | 4335 | 187 |
| 330 | 20240619 | 130500 | 1332986460 | 4335 | 4325 | 4335 | 4325 | 307 |
| 331 | 20240619 | 130400 | 1331657165 | 4320 | 4320 | 4320 | 4320 | 12 |
| 332 | 20240619 | 130300 | 1331605325 | 4320 | 4320 | 4320 | 4320 | 5000 |
| 333 | 20240619 | 130200 | 1310005325 | 4325 | 4320 | 4325 | 4320 | 364 |
| 334 | 20240619 | 130100 | 1308431315 | 4325 | 4325 | 4325 | 4320 | 4161 |
| 335 | 20240619 | 130000 | 1290435955 | 4325 | 4325 | 4325 | 4325 | 41 |
| 336 | 20240619 | 125900 | 1290258630 | 4325 | 4325 | 4325 | 4325 | 120 |
| 337 | 20240619 | 125800 | 1289739630 | 4330 | 4330 | 4330 | 4330 | 0 |
| 338 | 20240619 | 125700 | 1289739630 | 4330 | 4330 | 4330 | 4330 | 0 |
| 339 | 20240619 | 125600 | 1289739630 | 4330 | 4330 | 4330 | 4330 | 0 |
| 340 | 20240619 | 125500 | 1289739630 | 4330 | 4330 | 4330 | 4330 | 0 |
| 341 | 20240619 | 125400 | 1289739630 | 4330 | 4345 | 4345 | 4330 | 5001 |
| 342 | 20240619 | 125300 | 1268065340 | 4350 | 4350 | 4350 | 4350 | 100 |
| 343 | 20240619 | 125200 | 1267630340 | 4350 | 4355 | 4355 | 4350 | 138 |
| 344 | 20240619 | 125100 | 1267029410 | 4355 | 4345 | 4355 | 4345 | 16519 |
| 345 | 20240619 | 125000 | 1195251800 | 4340 | 4340 | 4340 | 4340 | 1331 |
| 346 | 20240619 | 124900 | 1189475260 | 4340 | 4340 | 4340 | 4335 | 5230 |
| 347 | 20240619 | 124800 | 1166787060 | 4340 | 4340 | 4340 | 4340 | 241 |
| 348 | 20240619 | 124700 | 1165741120 | 4340 | 4340 | 4340 | 4340 | 100 |
| 349 | 20240619 | 124600 | 1165307120 | 4335 | 4330 | 4335 | 4330 | 2881 |
| 350 | 20240619 | 124500 | 1152820845 | 4330 | 4330 | 4330 | 4330 | 0 |
| 351 | 20240619 | 124400 | 1152820845 | 4330 | 4330 | 4330 | 4330 | 0 |
| 352 | 20240619 | 124300 | 1152820845 | 4330 | 4330 | 4330 | 4330 | 1098 |
| 353 | 20240619 | 124200 | 1148066505 | 4335 | 4335 | 4335 | 4335 | 3299 |
| 354 | 20240619 | 124100 | 1133765340 | 4335 | 4340 | 4340 | 4335 | 1404 |
| 355 | 20240619 | 124000 | 1127678225 | 4345 | 4345 | 4345 | 4345 | 897 |
| 356 | 20240619 | 123900 | 1123780760 | 4345 | 4340 | 4345 | 4340 | 105 |
| 357 | 20240619 | 123800 | 1123324540 | 4350 | 4330 | 4350 | 4330 | 10155 |
| 358 | 20240619 | 123700 | 1079179755 | 4335 | 4315 | 4340 | 4315 | 29041 |
| 359 | 20240619 | 123600 | 953493470 | 4310 | 4305 | 4310 | 4305 | 674 |
| 360 | 20240619 | 123500 | 950589185 | 4300 | 4300 | 4300 | 4300 | 6 |
| 361 | 20240619 | 123400 | 950563385 | 4300 | 4300 | 4300 | 4300 | 6 |
| 362 | 20240619 | 123300 | 950537585 | 4300 | 4305 | 4305 | 4300 | 200 |
| 363 | 20240619 | 123200 | 949677350 | 4305 | 4305 | 4305 | 4305 | 0 |
| 364 | 20240619 | 123100 | 949677350 | 4305 | 4310 | 4310 | 4305 | 3484 |
| 365 | 20240619 | 123000 | 934678620 | 4310 | 4305 | 4310 | 4305 | 1237 |
| 366 | 20240619 | 122900 | 929347430 | 4300 | 4300 | 4300 | 4300 | 0 |
| 367 | 20240619 | 122800 | 929347430 | 4300 | 4300 | 4300 | 4300 | 0 |
| 368 | 20240619 | 122700 | 929347430 | 4300 | 4300 | 4300 | 4300 | 0 |
| 369 | 20240619 | 122600 | 929347430 | 4300 | 4300 | 4300 | 4300 | 0 |
| 370 | 20240619 | 122500 | 929347430 | 4300 | 4300 | 4300 | 4300 | 0 |
| 371 | 20240619 | 122400 | 929347430 | 4300 | 4300 | 4300 | 4300 | 0 |
| 372 | 20240619 | 122300 | 929347430 | 4300 | 4300 | 4300 | 4300 | 50 |
| 373 | 20240619 | 122200 | 929132430 | 4305 | 4300 | 4305 | 4300 | 5000 |
| 374 | 20240619 | 122100 | 907617390 | 4300 | 4300 | 4300 | 4300 | 0 |
| 375 | 20240619 | 122000 | 907617390 | 4300 | 4300 | 4300 | 4300 | 0 |
| 376 | 20240619 | 121900 | 907617390 | 4300 | 4300 | 4300 | 4300 | 0 |
| 377 | 20240619 | 121800 | 907617390 | 4300 | 4300 | 4300 | 4300 | 22 |
| 378 | 20240619 | 121700 | 907522790 | 4300 | 4295 | 4300 | 4295 | 1034 |
| 379 | 20240619 | 121600 | 903076865 | 4290 | 4290 | 4290 | 4290 | 0 |
| 380 | 20240619 | 121500 | 903076865 | 4290 | 4290 | 4290 | 4290 | 0 |
| 381 | 20240619 | 121400 | 903076865 | 4290 | 4290 | 4290 | 4290 | 1 |
| 382 | 20240619 | 121300 | 903072575 | 4290 | 4290 | 4290 | 4290 | 0 |
| 383 | 20240619 | 121200 | 903072575 | 4290 | 4290 | 4290 | 4290 | 1 |
| 384 | 20240619 | 121100 | 903068285 | 4295 | 4295 | 4295 | 4295 | 0 |
| 385 | 20240619 | 121000 | 903068285 | 4295 | 4295 | 4295 | 4295 | 297 |
| 386 | 20240619 | 120900 | 901792670 | 4300 | 4300 | 4300 | 4300 | 1 |
| 387 | 20240619 | 120800 | 901788370 | 4300 | 4300 | 4300 | 4300 | 0 |
| 388 | 20240619 | 120700 | 901788370 | 4300 | 4300 | 4300 | 4300 | 0 |
| 389 | 20240619 | 120600 | 901788370 | 4300 | 4305 | 4305 | 4300 | 218 |
| 390 | 20240619 | 120500 | 900850780 | 4320 | 4270 | 4320 | 4260 | 35066 |
| 391 | 20240619 | 120400 | 750165305 | 4270 | 4270 | 4270 | 4270 | 979 |
| 392 | 20240619 | 120300 | 745984975 | 4265 | 4265 | 4265 | 4265 | 35 |
| 393 | 20240619 | 120200 | 745835700 | 4265 | 4265 | 4265 | 4265 | 10 |
| 394 | 20240619 | 120100 | 745793050 | 4265 | 4270 | 4270 | 4265 | 1358 |
| 395 | 20240619 | 120000 | 739996840 | 4270 | 4295 | 4295 | 4270 | 30969 |
| 396 | 20240619 | 115900 | 607614530 | 4300 | 4300 | 4300 | 4300 | 1079 |
| 397 | 20240619 | 115800 | 602974830 | 4300 | 4300 | 4300 | 4300 | 6 |
| 398 | 20240619 | 115700 | 602949030 | 4300 | 4300 | 4300 | 4300 | 116 |
| 399 | 20240619 | 115600 | 602450230 | 4300 | 4300 | 4300 | 4300 | 21 |
| 400 | 20240619 | 115500 | 602359930 | 4295 | 4295 | 4295 | 4295 | 6 |
| 401 | 20240619 | 115400 | 602334160 | 4300 | 4300 | 4300 | 4300 | 119 |
| 402 | 20240619 | 115300 | 601822460 | 4300 | 4300 | 4300 | 4300 | 206 |
| 403 | 20240619 | 115200 | 600936660 | 4300 | 4300 | 4300 | 4300 | 0 |
| 404 | 20240619 | 115100 | 600936660 | 4300 | 4300 | 4300 | 4300 | 6 |
| 405 | 20240619 | 115000 | 600910860 | 4300 | 4300 | 4300 | 4300 | 0 |
| 406 | 20240619 | 114900 | 600910860 | 4300 | 4300 | 4300 | 4300 | 106 |
| 407 | 20240619 | 114800 | 600455060 | 4300 | 4300 | 4300 | 4300 | 550 |
| 408 | 20240619 | 114700 | 598090060 | 4300 | 4300 | 4300 | 4300 | 6 |
| 409 | 20240619 | 114600 | 598064260 | 4300 | 4300 | 4300 | 4300 | 6 |
| 410 | 20240619 | 114500 | 598038460 | 4300 | 4300 | 4300 | 4300 | 0 |
| 411 | 20240619 | 114400 | 598038460 | 4300 | 4300 | 4300 | 4300 | 6 |
| 412 | 20240619 | 114300 | 598012660 | 4305 | 4305 | 4305 | 4305 | 0 |
| 413 | 20240619 | 114200 | 598012660 | 4305 | 4305 | 4305 | 4305 | 795 |
| 414 | 20240619 | 114100 | 594590185 | 4305 | 4305 | 4305 | 4305 | 350 |
| 415 | 20240619 | 114000 | 593083435 | 4305 | 4295 | 4305 | 4295 | 6099 |
| 416 | 20240619 | 113900 | 566847425 | 4295 | 4295 | 4295 | 4295 | 527 |
| 417 | 20240619 | 113800 | 564583960 | 4295 | 4295 | 4295 | 4295 | 300 |
| 418 | 20240619 | 113700 | 563295460 | 4295 | 4290 | 4295 | 4290 | 56 |
| 419 | 20240619 | 113600 | 563054970 | 4290 | 4285 | 4290 | 4285 | 1238 |
| 420 | 20240619 | 113500 | 557743980 | 4285 | 4285 | 4285 | 4285 | 8 |
| 421 | 20240619 | 113400 | 557709700 | 4280 | 4280 | 4280 | 4280 | 6 |
| 422 | 20240619 | 113300 | 557684020 | 4285 | 4285 | 4285 | 4285 | 855 |
| 423 | 20240619 | 113200 | 554020345 | 4285 | 4285 | 4285 | 4285 | 6 |
| 424 | 20240619 | 113100 | 553994635 | 4285 | 4285 | 4285 | 4285 | 6 |
| 425 | 20240619 | 113000 | 553968925 | 4285 | 4285 | 4285 | 4285 | 6 |
| 426 | 20240619 | 112900 | 553943215 | 4285 | 4285 | 4285 | 4285 | 6 |
| 427 | 20240619 | 112800 | 553917505 | 4285 | 4285 | 4285 | 4285 | 306 |
| 428 | 20240619 | 112700 | 552606295 | 4285 | 4285 | 4285 | 4285 | 106 |
| 429 | 20240619 | 112600 | 552152085 | 4285 | 4285 | 4285 | 4285 | 870 |
| 430 | 20240619 | 112500 | 548424135 | 4280 | 4280 | 4280 | 4280 | 6 |
| 431 | 20240619 | 112400 | 548398455 | 4280 | 4280 | 4280 | 4280 | 6 |
| 432 | 20240619 | 112300 | 548372775 | 4280 | 4280 | 4280 | 4280 | 6 |
| 433 | 20240619 | 112200 | 548347095 | 4280 | 4280 | 4280 | 4280 | 7 |
| 434 | 20240619 | 112100 | 548317135 | 4280 | 4280 | 4280 | 4280 | 6 |
| 435 | 20240619 | 112000 | 548291455 | 4280 | 4280 | 4280 | 4280 | 6 |
| 436 | 20240619 | 111900 | 548265775 | 4280 | 4280 | 4280 | 4280 | 6 |
| 437 | 20240619 | 111800 | 548240095 | 4280 | 4280 | 4280 | 4280 | 6 |
| 438 | 20240619 | 111700 | 548214415 | 4285 | 4285 | 4285 | 4280 | 21 |
| 439 | 20240619 | 111600 | 548124460 | 4280 | 4280 | 4280 | 4280 | 6 |
| 440 | 20240619 | 111500 | 548098780 | 4285 | 4285 | 4285 | 4285 | 211 |
| 441 | 20240619 | 111400 | 547194645 | 4285 | 4285 | 4285 | 4285 | 6 |
| 442 | 20240619 | 111300 | 547168935 | 4285 | 4285 | 4285 | 4285 | 1388 |
| 443 | 20240619 | 111200 | 541221355 | 4285 | 4285 | 4285 | 4285 | 56 |
| 444 | 20240619 | 111100 | 540981395 | 4285 | 4285 | 4285 | 4285 | 50 |
| 445 | 20240619 | 111000 | 540767145 | 4285 | 4285 | 4285 | 4285 | 351 |
| 446 | 20240619 | 110900 | 539263110 | 4285 | 4290 | 4290 | 4285 | 1051 |
| 447 | 20240619 | 110800 | 534759185 | 4285 | 4285 | 4285 | 4285 | 1000 |
| 448 | 20240619 | 110700 | 530474185 | 4285 | 4285 | 4285 | 4285 | 0 |
| 449 | 20240619 | 110600 | 530474185 | 4285 | 4285 | 4285 | 4285 | 1 |
| 450 | 20240619 | 110500 | 530469900 | 4285 | 4285 | 4285 | 4280 | 2030 |
| 451 | 20240619 | 110400 | 521771360 | 4285 | 4285 | 4285 | 4285 | 10 |
| 452 | 20240619 | 110300 | 521728510 | 4280 | 4280 | 4280 | 4280 | 10 |
| 453 | 20240619 | 110200 | 521685710 | 4280 | 4280 | 4280 | 4280 | 10 |
| 454 | 20240619 | 110100 | 521642910 | 4285 | 4290 | 4290 | 4285 | 4456 |
| 455 | 20240619 | 110000 | 502533765 | 4310 | 4295 | 4310 | 4295 | 1600 |
| 456 | 20240619 | 105900 | 495642040 | 4290 | 4290 | 4290 | 4290 | 61 |
| 457 | 20240619 | 105800 | 495380350 | 4285 | 4285 | 4285 | 4285 | 9 |
| 458 | 20240619 | 105700 | 495341785 | 4290 | 4290 | 4290 | 4290 | 50 |
| 459 | 20240619 | 105600 | 495127285 | 4290 | 4290 | 4290 | 4290 | 0 |
| 460 | 20240619 | 105500 | 495127285 | 4290 | 4290 | 4290 | 4290 | 0 |
| 461 | 20240619 | 105400 | 495127285 | 4290 | 4290 | 4290 | 4290 | 0 |
| 462 | 20240619 | 105300 | 495127285 | 4290 | 4290 | 4290 | 4290 | 0 |
| 463 | 20240619 | 105200 | 495127285 | 4290 | 4290 | 4290 | 4290 | 5 |
| 464 | 20240619 | 105100 | 495105835 | 4290 | 4290 | 4290 | 4290 | 1 |
| 465 | 20240619 | 105000 | 495101545 | 4300 | 4300 | 4300 | 4300 | 0 |
| 466 | 20240619 | 104900 | 495101545 | 4300 | 4295 | 4300 | 4295 | 3000 |
| 467 | 20240619 | 104800 | 482203365 | 4285 | 4285 | 4285 | 4285 | 210 |
| 468 | 20240619 | 104700 | 481303515 | 4285 | 4285 | 4285 | 4285 | 0 |
| 469 | 20240619 | 104600 | 481303515 | 4285 | 4300 | 4305 | 4285 | 3003 |
| 470 | 20240619 | 104500 | 468377835 | 4300 | 4300 | 4300 | 4300 | 0 |
| 471 | 20240619 | 104400 | 468377835 | 4300 | 4280 | 4300 | 4280 | 2506 |
| 472 | 20240619 | 104300 | 457606835 | 4280 | 4280 | 4280 | 4280 | 0 |
| 473 | 20240619 | 104200 | 457606835 | 4280 | 4280 | 4280 | 4280 | 0 |
| 474 | 20240619 | 104100 | 457606835 | 4280 | 4275 | 4280 | 4275 | 1206 |
| 475 | 20240619 | 104000 | 452451155 | 4275 | 4290 | 4290 | 4275 | 1201 |
| 476 | 20240619 | 103900 | 447314380 | 4290 | 4290 | 4290 | 4290 | 0 |
| 477 | 20240619 | 103800 | 447314380 | 4290 | 4285 | 4290 | 4285 | 21 |
| 478 | 20240619 | 103700 | 447224320 | 4280 | 4280 | 4280 | 4280 | 0 |
| 479 | 20240619 | 103600 | 447224320 | 4280 | 4280 | 4280 | 4280 | 1 |
| 480 | 20240619 | 103500 | 447220040 | 4285 | 4285 | 4285 | 4285 | 120 |
| 481 | 20240619 | 103400 | 446705840 | 4290 | 4290 | 4290 | 4290 | 0 |
| 482 | 20240619 | 103300 | 446705840 | 4290 | 4290 | 4290 | 4290 | 0 |
| 483 | 20240619 | 103200 | 446705840 | 4290 | 4290 | 4290 | 4290 | 5 |
| 484 | 20240619 | 103100 | 446684390 | 4285 | 4285 | 4285 | 4285 | 11 |
| 485 | 20240619 | 103000 | 446637255 | 4280 | 4275 | 4300 | 4275 | 5011 |
| 486 | 20240619 | 102900 | 425143545 | 4275 | 4270 | 4275 | 4270 | 16 |
| 487 | 20240619 | 102800 | 425075175 | 4275 | 4275 | 4275 | 4275 | 10 |
| 488 | 20240619 | 102700 | 425032425 | 4275 | 4275 | 4275 | 4275 | 80 |
| 489 | 20240619 | 102600 | 424690425 | 4270 | 4270 | 4270 | 4270 | 7 |
| 490 | 20240619 | 102500 | 424660535 | 4275 | 4275 | 4275 | 4275 | 15 |
| 491 | 20240619 | 102400 | 424596410 | 4275 | 4275 | 4275 | 4275 | 20 |
| 492 | 20240619 | 102300 | 424510910 | 4275 | 4270 | 4275 | 4270 | 11 |
| 493 | 20240619 | 102200 | 424463915 | 4265 | 4265 | 4265 | 4265 | 0 |
| 494 | 20240619 | 102100 | 424463915 | 4265 | 4270 | 4270 | 4265 | 17 |
| 495 | 20240619 | 102000 | 424391355 | 4265 | 4265 | 4265 | 4265 | 40 |
| 496 | 20240619 | 101900 | 424220755 | 4265 | 4265 | 4265 | 4265 | 6 |
| 497 | 20240619 | 101800 | 424195165 | 4275 | 4275 | 4275 | 4275 | 11 |
| 498 | 20240619 | 101700 | 424148140 | 4275 | 4280 | 4280 | 4275 | 12 |
| 499 | 20240619 | 101600 | 424096825 | 4280 | 4280 | 4280 | 4280 | 2 |
| 500 | 20240619 | 101500 | 424088265 | 4275 | 4265 | 4275 | 4265 | 1793 |
| 501 | 20240619 | 101400 | 416432150 | 4270 | 4270 | 4270 | 4270 | 0 |
| 502 | 20240619 | 101300 | 416432150 | 4270 | 4270 | 4270 | 4270 | 710 |
| 503 | 20240619 | 101200 | 413400450 | 4270 | 4270 | 4270 | 4265 | 31 |
| 504 | 20240619 | 101100 | 413268110 | 4270 | 4270 | 4270 | 4265 | 915 |
| 505 | 20240619 | 101000 | 409361080 | 4270 | 4265 | 4270 | 4265 | 30 |
| 506 | 20240619 | 100900 | 409233080 | 4270 | 4270 | 4270 | 4270 | 10 |
| 507 | 20240619 | 100800 | 409190380 | 4270 | 4275 | 4275 | 4270 | 1726 |
| 508 | 20240619 | 100700 | 401814485 | 4275 | 4275 | 4275 | 4275 | 7 |
| 509 | 20240619 | 100600 | 401784560 | 4275 | 4275 | 4275 | 4275 | 336 |
| 510 | 20240619 | 100500 | 400348160 | 4275 | 4275 | 4275 | 4275 | 24 |
| 511 | 20240619 | 100400 | 400245560 | 4280 | 4275 | 4280 | 4275 | 123 |
| 512 | 20240619 | 100300 | 399719150 | 4280 | 4280 | 4280 | 4280 | 94 |
| 513 | 20240619 | 100200 | 399316830 | 4280 | 4280 | 4280 | 4280 | 8 |
| 514 | 20240619 | 100100 | 399282590 | 4280 | 4285 | 4285 | 4280 | 986 |
| 515 | 20240619 | 100000 | 395057730 | 4290 | 4290 | 4290 | 4290 | 0 |
| 516 | 20240619 | 095900 | 395057730 | 4290 | 4290 | 4290 | 4290 | 95 |
| 517 | 20240619 | 095800 | 394650180 | 4290 | 4290 | 4290 | 4290 | 0 |
| 518 | 20240619 | 095700 | 394650180 | 4290 | 4290 | 4290 | 4290 | 6 |
| 519 | 20240619 | 095600 | 394624440 | 4285 | 4285 | 4285 | 4285 | 6 |
| 520 | 20240619 | 095500 | 394598730 | 4285 | 4290 | 4290 | 4285 | 17 |
| 521 | 20240619 | 095400 | 394525880 | 4290 | 4290 | 4290 | 4290 | 0 |
| 522 | 20240619 | 095300 | 394525880 | 4290 | 4290 | 4290 | 4290 | 0 |
| 523 | 20240619 | 095200 | 394525880 | 4290 | 4290 | 4290 | 4290 | 0 |
| 524 | 20240619 | 095100 | 394525880 | 4290 | 4290 | 4290 | 4290 | 0 |
| 525 | 20240619 | 095000 | 394525880 | 4290 | 4290 | 4290 | 4290 | 6 |
| 526 | 20240619 | 094900 | 394500140 | 4290 | 4285 | 4290 | 4285 | 9960 |
| 527 | 20240619 | 094800 | 351771800 | 4290 | 4290 | 4290 | 4290 | 5 |
| 528 | 20240619 | 094700 | 351750350 | 4290 | 4290 | 4290 | 4290 | 259 |
| 529 | 20240619 | 094600 | 350639240 | 4290 | 4295 | 4295 | 4290 | 1225 |
| 530 | 20240619 | 094500 | 345377910 | 4305 | 4305 | 4305 | 4305 | 2 |
| 531 | 20240619 | 094400 | 345369300 | 4300 | 4300 | 4300 | 4300 | 10 |
| 532 | 20240619 | 094300 | 345326300 | 4300 | 4300 | 4300 | 4300 | 0 |
| 533 | 20240619 | 094200 | 345326300 | 4300 | 4300 | 4300 | 4300 | 1 |
| 534 | 20240619 | 094100 | 345322000 | 4305 | 4305 | 4305 | 4300 | 7959 |
| 535 | 20240619 | 094000 | 311063505 | 4310 | 4310 | 4310 | 4310 | 0 |
| 536 | 20240619 | 093900 | 311063505 | 4310 | 4310 | 4310 | 4305 | 801 |
| 537 | 20240619 | 093800 | 307612980 | 4315 | 4315 | 4315 | 4315 | 1579 |
| 538 | 20240619 | 093700 | 300799595 | 4320 | 4320 | 4320 | 4320 | 2430 |
| 539 | 20240619 | 093600 | 290301995 | 4320 | 4320 | 4330 | 4315 | 3347 |
| 540 | 20240619 | 093500 | 275836710 | 4335 | 4315 | 4335 | 4315 | 10406 |
| 541 | 20240619 | 093400 | 230861840 | 4310 | 4310 | 4310 | 4310 | 438 |
| 542 | 20240619 | 093300 | 228974060 | 4310 | 4310 | 4320 | 4310 | 1498 |
| 543 | 20240619 | 093200 | 222511450 | 4310 | 4310 | 4310 | 4310 | 569 |
| 544 | 20240619 | 093100 | 220059060 | 4305 | 4305 | 4305 | 4305 | 602 |
| 545 | 20240619 | 093000 | 217467450 | 4305 | 4305 | 4305 | 4305 | 500 |
| 546 | 20240619 | 092900 | 215314950 | 4310 | 4315 | 4315 | 4300 | 1176 |
| 547 | 20240619 | 092800 | 210248575 | 4310 | 4295 | 4310 | 4295 | 4172 |
| 548 | 20240619 | 092700 | 192295790 | 4295 | 4295 | 4295 | 4295 | 253 |
| 549 | 20240619 | 092600 | 191209155 | 4290 | 4290 | 4290 | 4290 | 30 |
| 550 | 20240619 | 092500 | 191080455 | 4295 | 4285 | 4300 | 4285 | 4338 |
| 551 | 20240619 | 092400 | 172436215 | 4290 | 4300 | 4310 | 4290 | 6367 |
| 552 | 20240619 | 092300 | 145055630 | 4295 | 4270 | 4295 | 4270 | 6947 |
| 553 | 20240619 | 092200 | 115250600 | 4270 | 4270 | 4270 | 4270 | 232 |
| 554 | 20240619 | 092100 | 114259960 | 4270 | 4270 | 4270 | 4270 | 41 |
| 555 | 20240619 | 092000 | 114084890 | 4270 | 4260 | 4270 | 4250 | 1485 |
| 556 | 20240619 | 091900 | 107768070 | 4260 | 4250 | 4260 | 4250 | 743 |
| 557 | 20240619 | 091800 | 104606790 | 4250 | 4240 | 4250 | 4235 | 2171 |
| 558 | 20240619 | 091700 | 95390845 | 4240 | 4240 | 4240 | 4240 | 0 |
| 559 | 20240619 | 091600 | 95390845 | 4240 | 4240 | 4240 | 4240 | 4000 |
| 560 | 20240619 | 091500 | 78430845 | 4240 | 4245 | 4245 | 4240 | 178 |
| 561 | 20240619 | 091400 | 77675240 | 4240 | 4240 | 4240 | 4240 | 0 |
| 562 | 20240619 | 091300 | 77675240 | 4240 | 4245 | 4245 | 4240 | 813 |
| 563 | 20240619 | 091200 | 74224525 | 4235 | 4220 | 4235 | 4220 | 449 |
| 564 | 20240619 | 091100 | 72323055 | 4235 | 4230 | 4235 | 4220 | 1964 |
| 565 | 20240619 | 091000 | 64015230 | 4235 | 4235 | 4235 | 4235 | 100 |
| 566 | 20240619 | 090900 | 63591730 | 4235 | 4235 | 4235 | 4235 | 0 |
| 567 | 20240619 | 090800 | 63591730 | 4235 | 4235 | 4235 | 4235 | 0 |
| 568 | 20240619 | 090700 | 63591730 | 4235 | 4250 | 4255 | 4235 | 3065 |
| 569 | 20240619 | 090600 | 50598555 | 4250 | 4255 | 4255 | 4250 | 3000 |
| 570 | 20240619 | 090500 | 37846730 | 4270 | 4270 | 4270 | 4270 | 0 |
| 571 | 20240619 | 090400 | 37846730 | 4270 | 4285 | 4285 | 4270 | 963 |
| 572 | 20240619 | 090300 | 33734435 | 4285 | 4265 | 4285 | 4265 | 2632 |
| 573 | 20240619 | 090200 | 22478530 | 4245 | 4245 | 4245 | 4245 | 5000 |
| 574 | 20240619 | 090100 | 1253530 | 4250 | 4250 | 4250 | 4250 | 17 |
| 575 | 20240619 | 090000 | 1181280 | 4280 | 4280 | 4280 | 4280 | 276 |