30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 191200 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 55149 |
| 3 | 20240624 | 191100 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 4 | 20240624 | 191000 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 5 | 20240624 | 190900 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 6 | 20240624 | 190800 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 7 | 20240624 | 190700 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 8 | 20240624 | 190600 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 9 | 20240624 | 190500 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 10 | 20240624 | 190400 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 11 | 20240624 | 190300 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 12 | 20240624 | 190200 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 13 | 20240624 | 190100 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 14 | 20240624 | 190000 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 15 | 20240624 | 185900 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 16 | 20240624 | 185800 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 17 | 20240624 | 185700 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 18 | 20240624 | 185600 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 19 | 20240624 | 185500 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 20 | 20240624 | 185400 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 21 | 20240624 | 185300 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 22 | 20240624 | 185200 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 23 | 20240624 | 185100 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 24 | 20240624 | 185000 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 25 | 20240624 | 184900 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 26 | 20240624 | 184800 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 27 | 20240624 | 184700 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 28 | 20240624 | 184600 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 29 | 20240624 | 184500 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 30 | 20240624 | 184400 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 31 | 20240624 | 184300 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 32 | 20240624 | 184200 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 55149 |
| 33 | 20240624 | 184100 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 34 | 20240624 | 184000 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 35 | 20240624 | 183900 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 36 | 20240624 | 183800 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 37 | 20240624 | 183700 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 38 | 20240624 | 183600 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 39 | 20240624 | 183500 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 40 | 20240624 | 183400 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 41 | 20240624 | 183300 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 42 | 20240624 | 183200 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 43 | 20240624 | 183100 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 44 | 20240624 | 183000 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 45 | 20240624 | 182900 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 46 | 20240624 | 182800 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 47 | 20240624 | 182700 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 48 | 20240624 | 182600 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 49 | 20240624 | 182500 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 50 | 20240624 | 182400 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 51 | 20240624 | 182300 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 52 | 20240624 | 182200 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 53 | 20240624 | 182100 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 54 | 20240624 | 182000 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 55 | 20240624 | 181900 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 56 | 20240624 | 181800 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 57 | 20240624 | 181700 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 58 | 20240624 | 181600 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 59 | 20240624 | 181500 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 60 | 20240624 | 181400 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 61 | 20240624 | 181300 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 62 | 20240624 | 181200 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 55149 |
| 63 | 20240624 | 181100 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 64 | 20240624 | 181000 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 65 | 20240624 | 180900 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 66 | 20240624 | 180800 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 67 | 20240624 | 180700 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 68 | 20240624 | 180600 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 69 | 20240624 | 180500 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 70 | 20240624 | 180400 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 71 | 20240624 | 180300 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 72 | 20240624 | 180200 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 73 | 20240624 | 180100 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 74 | 20240624 | 180000 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 75 | 20240624 | 175900 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 76 | 20240624 | 175800 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 77 | 20240624 | 175700 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 78 | 20240624 | 175600 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 79 | 20240624 | 175500 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 80 | 20240624 | 175400 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 81 | 20240624 | 175300 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 82 | 20240624 | 175200 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 83 | 20240624 | 175100 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 84 | 20240624 | 175000 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 85 | 20240624 | 174900 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 86 | 20240624 | 174800 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 87 | 20240624 | 174700 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 88 | 20240624 | 174600 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 89 | 20240624 | 174500 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 90 | 20240624 | 174400 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 91 | 20240624 | 174300 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 92 | 20240624 | 174200 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 55149 |
| 93 | 20240624 | 174100 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 94 | 20240624 | 174000 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 95 | 20240624 | 173900 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 96 | 20240624 | 173800 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 97 | 20240624 | 173700 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 98 | 20240624 | 173600 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 99 | 20240624 | 173500 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 100 | 20240624 | 173400 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 101 | 20240624 | 173300 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 102 | 20240624 | 173200 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 103 | 20240624 | 173100 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 104 | 20240624 | 173000 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 105 | 20240624 | 172900 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 106 | 20240624 | 172800 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 107 | 20240624 | 172700 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 108 | 20240624 | 172600 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 109 | 20240624 | 172500 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 110 | 20240624 | 172400 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 111 | 20240624 | 172300 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 112 | 20240624 | 172200 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 113 | 20240624 | 172100 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 114 | 20240624 | 172000 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 115 | 20240624 | 171900 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 116 | 20240624 | 171800 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 117 | 20240624 | 171700 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 118 | 20240624 | 171600 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 119 | 20240624 | 171500 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 120 | 20240624 | 171400 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 121 | 20240624 | 171300 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 122 | 20240624 | 171200 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 55149 |
| 123 | 20240624 | 171100 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 124 | 20240624 | 171000 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 125 | 20240624 | 170900 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 126 | 20240624 | 170800 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 127 | 20240624 | 170700 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 128 | 20240624 | 170600 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 129 | 20240624 | 170500 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 130 | 20240624 | 170400 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 131 | 20240624 | 170300 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 132 | 20240624 | 170200 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 133 | 20240624 | 170100 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 134 | 20240624 | 170000 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 135 | 20240624 | 165900 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 136 | 20240624 | 165800 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 137 | 20240624 | 165700 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 138 | 20240624 | 165600 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 139 | 20240624 | 165500 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 140 | 20240624 | 165400 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 141 | 20240624 | 165300 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 142 | 20240624 | 165200 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 143 | 20240624 | 165100 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 144 | 20240624 | 165000 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 145 | 20240624 | 164900 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 146 | 20240624 | 164800 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 147 | 20240624 | 164700 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 148 | 20240624 | 164600 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 149 | 20240624 | 164500 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 150 | 20240624 | 164400 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 151 | 20240624 | 164300 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 152 | 20240624 | 164200 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 55149 |
| 153 | 20240624 | 164100 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 154 | 20240624 | 164000 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 155 | 20240624 | 163900 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 156 | 20240624 | 163800 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 157 | 20240624 | 163700 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 158 | 20240624 | 163600 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 159 | 20240624 | 163500 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 160 | 20240624 | 163400 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 161 | 20240624 | 163300 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 162 | 20240624 | 163200 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 163 | 20240624 | 163100 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 164 | 20240624 | 163000 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 165 | 20240624 | 162900 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 166 | 20240624 | 162800 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 167 | 20240624 | 162700 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 168 | 20240624 | 162600 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 169 | 20240624 | 162500 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 170 | 20240624 | 162400 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 171 | 20240624 | 162300 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 172 | 20240624 | 162200 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 173 | 20240624 | 162100 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 174 | 20240624 | 162000 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 175 | 20240624 | 161900 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 176 | 20240624 | 161800 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 177 | 20240624 | 161700 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 178 | 20240624 | 161600 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 179 | 20240624 | 161500 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 180 | 20240624 | 161400 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 181 | 20240624 | 161300 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 182 | 20240624 | 161200 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 55149 |
| 183 | 20240624 | 161100 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 184 | 20240624 | 161000 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 185 | 20240624 | 160900 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 186 | 20240624 | 160800 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 187 | 20240624 | 160700 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 188 | 20240624 | 160600 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 189 | 20240624 | 160500 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 190 | 20240624 | 160400 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 191 | 20240624 | 160300 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 192 | 20240624 | 160200 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 193 | 20240624 | 160100 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 194 | 20240624 | 160000 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 195 | 20240624 | 155900 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 196 | 20240624 | 155800 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 197 | 20240624 | 155700 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 198 | 20240624 | 155600 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 199 | 20240624 | 155500 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 200 | 20240624 | 155400 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 201 | 20240624 | 155300 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 202 | 20240624 | 155200 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 203 | 20240624 | 155100 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 204 | 20240624 | 155000 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 205 | 20240624 | 154900 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 206 | 20240624 | 154800 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 207 | 20240624 | 154700 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 208 | 20240624 | 154600 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 209 | 20240624 | 154500 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 210 | 20240624 | 154400 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 211 | 20240624 | 154300 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 212 | 20240624 | 154200 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 55149 |
| 213 | 20240624 | 154100 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 214 | 20240624 | 154000 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 215 | 20240624 | 153900 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 216 | 20240624 | 153800 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 217 | 20240624 | 153700 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 218 | 20240624 | 153600 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 219 | 20240624 | 153500 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 220 | 20240624 | 153400 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 221 | 20240624 | 153300 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 222 | 20240624 | 153200 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 223 | 20240624 | 153100 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 224 | 20240624 | 153000 | 1315344255 | 2340 | 2340 | 2340 | 2340 | 55149 |
| 225 | 20240624 | 152900 | 1186295595 | 2345 | 2345 | 2345 | 2345 | 0 |
| 226 | 20240624 | 152800 | 1186295595 | 2345 | 2345 | 2345 | 2345 | 0 |
| 227 | 20240624 | 152700 | 1186295595 | 2345 | 2345 | 2345 | 2345 | 0 |
| 228 | 20240624 | 152600 | 1186295595 | 2345 | 2345 | 2345 | 2345 | 0 |
| 229 | 20240624 | 152500 | 1186295595 | 2345 | 2345 | 2345 | 2345 | 0 |
| 230 | 20240624 | 152400 | 1186295595 | 2345 | 2345 | 2345 | 2345 | 0 |
| 231 | 20240624 | 152300 | 1186295595 | 2345 | 2345 | 2345 | 2345 | 0 |
| 232 | 20240624 | 152200 | 1186295595 | 2345 | 2345 | 2345 | 2345 | 0 |
| 233 | 20240624 | 152100 | 1186295595 | 2345 | 2345 | 2345 | 2345 | 0 |
| 234 | 20240624 | 152000 | 1186295595 | 2345 | 2345 | 2345 | 2345 | 0 |
| 235 | 20240624 | 151900 | 1186295595 | 2345 | 2350 | 2350 | 2345 | 11098 |
| 236 | 20240624 | 151800 | 1160251350 | 2355 | 2355 | 2355 | 2350 | 6605 |
| 237 | 20240624 | 151700 | 1144729065 | 2350 | 2350 | 2350 | 2350 | 1850 |
| 238 | 20240624 | 151600 | 1140381565 | 2355 | 2350 | 2355 | 2350 | 3469 |
| 239 | 20240624 | 151500 | 1132229315 | 2355 | 2345 | 2355 | 2345 | 4681 |
| 240 | 20240624 | 151400 | 1121238505 | 2350 | 2350 | 2350 | 2350 | 204 |
| 241 | 20240624 | 151300 | 1120759105 | 2345 | 2350 | 2355 | 2345 | 4347 |
| 242 | 20240624 | 151200 | 1110556540 | 2355 | 2350 | 2355 | 2350 | 1934 |
| 243 | 20240624 | 151100 | 1106011115 | 2350 | 2355 | 2355 | 2350 | 2038 |
| 244 | 20240624 | 151000 | 1101221565 | 2350 | 2355 | 2355 | 2350 | 429 |
| 245 | 20240624 | 150900 | 1100213280 | 2355 | 2355 | 2355 | 2355 | 62 |
| 246 | 20240624 | 150800 | 1100067270 | 2350 | 2355 | 2355 | 2350 | 43 |
| 247 | 20240624 | 150700 | 1099966095 | 2355 | 2355 | 2355 | 2355 | 53 |
| 248 | 20240624 | 150600 | 1099841280 | 2350 | 2355 | 2355 | 2350 | 826 |
| 249 | 20240624 | 150500 | 1097899550 | 2350 | 2350 | 2355 | 2350 | 587 |
| 250 | 20240624 | 150400 | 1096519975 | 2350 | 2355 | 2355 | 2350 | 556 |
| 251 | 20240624 | 150300 | 1095210750 | 2355 | 2355 | 2355 | 2355 | 50 |
| 252 | 20240624 | 150200 | 1095093000 | 2355 | 2350 | 2355 | 2350 | 1611 |
| 253 | 20240624 | 150100 | 1091301620 | 2350 | 2355 | 2355 | 2350 | 407 |
| 254 | 20240624 | 150000 | 1090344845 | 2355 | 2355 | 2355 | 2355 | 60 |
| 255 | 20240624 | 145900 | 1090203545 | 2350 | 2350 | 2350 | 2350 | 386 |
| 256 | 20240624 | 145800 | 1089296445 | 2360 | 2350 | 2360 | 2345 | 5704 |
| 257 | 20240624 | 145700 | 1075917740 | 2350 | 2355 | 2355 | 2350 | 5077 |
| 258 | 20240624 | 145600 | 1063974520 | 2355 | 2360 | 2360 | 2355 | 300 |
| 259 | 20240624 | 145500 | 1063268015 | 2360 | 2360 | 2360 | 2360 | 5 |
| 260 | 20240624 | 145400 | 1063256215 | 2355 | 2360 | 2360 | 2355 | 307 |
| 261 | 20240624 | 145300 | 1062533195 | 2360 | 2350 | 2360 | 2350 | 16046 |
| 262 | 20240624 | 145200 | 1024789855 | 2350 | 2355 | 2355 | 2350 | 1016 |
| 263 | 20240624 | 145100 | 1022402230 | 2355 | 2355 | 2355 | 2355 | 0 |
| 264 | 20240624 | 145000 | 1022402230 | 2355 | 2355 | 2355 | 2355 | 3777 |
| 265 | 20240624 | 144900 | 1013507395 | 2355 | 2355 | 2355 | 2355 | 1421 |
| 266 | 20240624 | 144800 | 1010160940 | 2355 | 2355 | 2355 | 2355 | 1000 |
| 267 | 20240624 | 144700 | 1007805940 | 2360 | 2360 | 2360 | 2360 | 2 |
| 268 | 20240624 | 144600 | 1007801220 | 2360 | 2360 | 2360 | 2360 | 576 |
| 269 | 20240624 | 144500 | 1006441860 | 2360 | 2360 | 2360 | 2360 | 90 |
| 270 | 20240624 | 144400 | 1006229460 | 2365 | 2365 | 2365 | 2365 | 143 |
| 271 | 20240624 | 144300 | 1005891265 | 2360 | 2360 | 2360 | 2360 | 2723 |
| 272 | 20240624 | 144200 | 999464985 | 2360 | 2355 | 2360 | 2355 | 571 |
| 273 | 20240624 | 144100 | 998120255 | 2355 | 2355 | 2355 | 2355 | 364 |
| 274 | 20240624 | 144000 | 997263035 | 2355 | 2355 | 2355 | 2355 | 4 |
| 275 | 20240624 | 143900 | 997253615 | 2360 | 2355 | 2360 | 2355 | 2761 |
| 276 | 20240624 | 143800 | 990751455 | 2355 | 2360 | 2360 | 2355 | 2070 |
| 277 | 20240624 | 143700 | 985873955 | 2355 | 2355 | 2355 | 2355 | 973 |
| 278 | 20240624 | 143600 | 983582540 | 2355 | 2355 | 2355 | 2355 | 0 |
| 279 | 20240624 | 143500 | 983582540 | 2355 | 2355 | 2355 | 2355 | 163 |
| 280 | 20240624 | 143400 | 983198675 | 2355 | 2355 | 2355 | 2355 | 23 |
| 281 | 20240624 | 143300 | 983144510 | 2355 | 2355 | 2355 | 2355 | 925 |
| 282 | 20240624 | 143200 | 980966135 | 2360 | 2350 | 2360 | 2350 | 4200 |
| 283 | 20240624 | 143100 | 971094715 | 2350 | 2350 | 2350 | 2350 | 0 |
| 284 | 20240624 | 143000 | 971094715 | 2350 | 2360 | 2360 | 2350 | 54 |
| 285 | 20240624 | 142900 | 970967805 | 2355 | 2355 | 2355 | 2355 | 1972 |
| 286 | 20240624 | 142800 | 966323745 | 2355 | 2355 | 2355 | 2355 | 2105 |
| 287 | 20240624 | 142700 | 961366470 | 2360 | 2360 | 2360 | 2360 | 1170 |
| 288 | 20240624 | 142600 | 958605270 | 2360 | 2360 | 2360 | 2360 | 680 |
| 289 | 20240624 | 142500 | 957000470 | 2360 | 2360 | 2360 | 2360 | 0 |
| 290 | 20240624 | 142400 | 957000470 | 2360 | 2360 | 2360 | 2355 | 270 |
| 291 | 20240624 | 142300 | 956363275 | 2360 | 2355 | 2360 | 2355 | 2735 |
| 292 | 20240624 | 142200 | 949922345 | 2355 | 2355 | 2355 | 2355 | 0 |
| 293 | 20240624 | 142100 | 949922345 | 2355 | 2355 | 2360 | 2355 | 466 |
| 294 | 20240624 | 142000 | 948823200 | 2360 | 2355 | 2360 | 2355 | 201 |
| 295 | 20240624 | 141900 | 948349840 | 2360 | 2360 | 2360 | 2360 | 0 |
| 296 | 20240624 | 141800 | 948349840 | 2360 | 2360 | 2360 | 2360 | 1000 |
| 297 | 20240624 | 141700 | 945989840 | 2355 | 2355 | 2355 | 2355 | 0 |
| 298 | 20240624 | 141600 | 945989840 | 2355 | 2355 | 2355 | 2355 | 893 |
| 299 | 20240624 | 141500 | 943886825 | 2355 | 2360 | 2360 | 2355 | 802 |
| 300 | 20240624 | 141400 | 941998105 | 2355 | 2355 | 2355 | 2355 | 54 |
| 301 | 20240624 | 141300 | 941870935 | 2360 | 2360 | 2360 | 2360 | 2 |
| 302 | 20240624 | 141200 | 941866215 | 2360 | 2360 | 2360 | 2360 | 0 |
| 303 | 20240624 | 141100 | 941866215 | 2360 | 2355 | 2360 | 2355 | 14 |
| 304 | 20240624 | 141000 | 941833225 | 2355 | 2355 | 2355 | 2355 | 6985 |
| 305 | 20240624 | 140900 | 925383550 | 2355 | 2355 | 2355 | 2355 | 3490 |
| 306 | 20240624 | 140800 | 917164600 | 2360 | 2360 | 2360 | 2360 | 10 |
| 307 | 20240624 | 140700 | 917141000 | 2355 | 2355 | 2355 | 2355 | 459 |
| 308 | 20240624 | 140600 | 916060055 | 2355 | 2355 | 2355 | 2355 | 91 |
| 309 | 20240624 | 140500 | 915845750 | 2355 | 2360 | 2360 | 2355 | 1800 |
| 310 | 20240624 | 140400 | 911598360 | 2360 | 2360 | 2360 | 2360 | 2203 |
| 311 | 20240624 | 140300 | 906399280 | 2365 | 2365 | 2365 | 2365 | 0 |
| 312 | 20240624 | 140200 | 906399280 | 2365 | 2365 | 2365 | 2365 | 0 |
| 313 | 20240624 | 140100 | 906399280 | 2365 | 2365 | 2365 | 2365 | 0 |
| 314 | 20240624 | 140000 | 906399280 | 2365 | 2365 | 2365 | 2365 | 9 |
| 315 | 20240624 | 135900 | 906377995 | 2365 | 2365 | 2365 | 2365 | 1 |
| 316 | 20240624 | 135800 | 906375630 | 2365 | 2365 | 2365 | 2365 | 0 |
| 317 | 20240624 | 135700 | 906375630 | 2365 | 2365 | 2365 | 2365 | 1 |
| 318 | 20240624 | 135600 | 906373265 | 2360 | 2360 | 2360 | 2360 | 201 |
| 319 | 20240624 | 135500 | 905898905 | 2365 | 2365 | 2365 | 2365 | 0 |
| 320 | 20240624 | 135400 | 905898905 | 2365 | 2360 | 2365 | 2360 | 962 |
| 321 | 20240624 | 135300 | 903628580 | 2360 | 2365 | 2365 | 2355 | 928 |
| 322 | 20240624 | 135200 | 901439070 | 2360 | 2365 | 2365 | 2360 | 235 |
| 323 | 20240624 | 135100 | 900884465 | 2355 | 2360 | 2360 | 2355 | 120 |
| 324 | 20240624 | 135000 | 900601365 | 2360 | 2360 | 2360 | 2360 | 0 |
| 325 | 20240624 | 134900 | 900601365 | 2360 | 2360 | 2360 | 2360 | 5100 |
| 326 | 20240624 | 134800 | 888565365 | 2360 | 2360 | 2360 | 2360 | 535 |
| 327 | 20240624 | 134700 | 887302765 | 2360 | 2365 | 2370 | 2360 | 751 |
| 328 | 20240624 | 134600 | 885526695 | 2365 | 2365 | 2365 | 2365 | 500 |
| 329 | 20240624 | 134500 | 884344195 | 2365 | 2365 | 2365 | 2365 | 50 |
| 330 | 20240624 | 134400 | 884225945 | 2365 | 2365 | 2365 | 2365 | 9 |
| 331 | 20240624 | 134300 | 884204660 | 2365 | 2360 | 2365 | 2360 | 382 |
| 332 | 20240624 | 134200 | 883303135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 333 | 20240624 | 134100 | 883303135 | 2365 | 2360 | 2365 | 2360 | 150 |
| 334 | 20240624 | 134000 | 882949110 | 2360 | 2360 | 2360 | 2360 | 100 |
| 335 | 20240624 | 133900 | 882713110 | 2355 | 2365 | 2365 | 2355 | 3620 |
| 336 | 20240624 | 133800 | 874166510 | 2370 | 2370 | 2370 | 2370 | 0 |
| 337 | 20240624 | 133700 | 874166510 | 2370 | 2370 | 2370 | 2370 | 0 |
| 338 | 20240624 | 133600 | 874166510 | 2370 | 2365 | 2370 | 2360 | 7001 |
| 339 | 20240624 | 133500 | 857641725 | 2365 | 2365 | 2365 | 2365 | 0 |
| 340 | 20240624 | 133400 | 857641725 | 2365 | 2365 | 2365 | 2365 | 1001 |
| 341 | 20240624 | 133300 | 855274360 | 2370 | 2370 | 2370 | 2370 | 1 |
| 342 | 20240624 | 133200 | 855271990 | 2365 | 2365 | 2365 | 2365 | 1872 |
| 343 | 20240624 | 133100 | 850844710 | 2365 | 2365 | 2365 | 2365 | 31 |
| 344 | 20240624 | 133000 | 850771395 | 2370 | 2370 | 2370 | 2370 | 1 |
| 345 | 20240624 | 132900 | 850769025 | 2370 | 2370 | 2370 | 2370 | 0 |
| 346 | 20240624 | 132800 | 850769025 | 2370 | 2370 | 2370 | 2370 | 8 |
| 347 | 20240624 | 132700 | 850750065 | 2365 | 2370 | 2370 | 2365 | 120 |
| 348 | 20240624 | 132600 | 850465840 | 2370 | 2370 | 2370 | 2370 | 100 |
| 349 | 20240624 | 132500 | 850228840 | 2370 | 2370 | 2370 | 2370 | 316 |
| 350 | 20240624 | 132400 | 849479920 | 2370 | 2375 | 2375 | 2370 | 201 |
| 351 | 20240624 | 132300 | 849003545 | 2375 | 2370 | 2375 | 2370 | 1413 |
| 352 | 20240624 | 132200 | 845653680 | 2370 | 2370 | 2370 | 2365 | 5 |
| 353 | 20240624 | 132100 | 845641835 | 2370 | 2370 | 2370 | 2370 | 680 |
| 354 | 20240624 | 132000 | 844030235 | 2370 | 2370 | 2370 | 2370 | 349 |
| 355 | 20240624 | 131900 | 843203105 | 2370 | 2370 | 2370 | 2370 | 591 |
| 356 | 20240624 | 131800 | 841802435 | 2365 | 2365 | 2365 | 2365 | 143 |
| 357 | 20240624 | 131700 | 841464240 | 2365 | 2365 | 2365 | 2365 | 1 |
| 358 | 20240624 | 131600 | 841461875 | 2370 | 2365 | 2370 | 2365 | 826 |
| 359 | 20240624 | 131500 | 839508375 | 2365 | 2365 | 2365 | 2365 | 248 |
| 360 | 20240624 | 131400 | 838921855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 361 | 20240624 | 131300 | 838921855 | 2370 | 2365 | 2370 | 2365 | 410 |
| 362 | 20240624 | 131200 | 837952155 | 2370 | 2365 | 2370 | 2365 | 1129 |
| 363 | 20240624 | 131100 | 835281925 | 2365 | 2370 | 2370 | 2365 | 1528 |
| 364 | 20240624 | 131000 | 831666565 | 2365 | 2365 | 2365 | 2365 | 445 |
| 365 | 20240624 | 130900 | 830614140 | 2365 | 2360 | 2365 | 2360 | 1352 |
| 366 | 20240624 | 130800 | 827416815 | 2365 | 2365 | 2365 | 2365 | 2231 |
| 367 | 20240624 | 130700 | 822140500 | 2360 | 2360 | 2360 | 2360 | 90 |
| 368 | 20240624 | 130600 | 821928100 | 2360 | 2360 | 2360 | 2360 | 14 |
| 369 | 20240624 | 130500 | 821895060 | 2360 | 2360 | 2360 | 2360 | 5 |
| 370 | 20240624 | 130400 | 821883260 | 2360 | 2360 | 2360 | 2360 | 125 |
| 371 | 20240624 | 130300 | 821588260 | 2360 | 2360 | 2360 | 2360 | 0 |
| 372 | 20240624 | 130200 | 821588260 | 2360 | 2360 | 2360 | 2355 | 9155 |
| 373 | 20240624 | 130100 | 800016685 | 2360 | 2360 | 2365 | 2360 | 971 |
| 374 | 20240624 | 130000 | 797724070 | 2365 | 2365 | 2365 | 2365 | 1850 |
| 375 | 20240624 | 125900 | 793348820 | 2360 | 2360 | 2360 | 2360 | 0 |
| 376 | 20240624 | 125800 | 793348820 | 2360 | 2360 | 2360 | 2360 | 1319 |
| 377 | 20240624 | 125700 | 790235980 | 2360 | 2360 | 2365 | 2360 | 2024 |
| 378 | 20240624 | 125600 | 785459335 | 2365 | 2360 | 2365 | 2360 | 510 |
| 379 | 20240624 | 125500 | 784255700 | 2365 | 2360 | 2365 | 2360 | 501 |
| 380 | 20240624 | 125400 | 783073335 | 2360 | 2360 | 2360 | 2355 | 536 |
| 381 | 20240624 | 125300 | 781808380 | 2360 | 2360 | 2360 | 2360 | 793 |
| 382 | 20240624 | 125200 | 779936900 | 2365 | 2355 | 2365 | 2355 | 61 |
| 383 | 20240624 | 125100 | 779793185 | 2355 | 2355 | 2355 | 2355 | 300 |
| 384 | 20240624 | 125000 | 779086685 | 2365 | 2355 | 2365 | 2355 | 1150 |
| 385 | 20240624 | 124900 | 776378325 | 2360 | 2360 | 2360 | 2360 | 1412 |
| 386 | 20240624 | 124800 | 773046005 | 2360 | 2360 | 2360 | 2360 | 9342 |
| 387 | 20240624 | 124700 | 750998885 | 2365 | 2365 | 2365 | 2365 | 3021 |
| 388 | 20240624 | 124600 | 743854220 | 2370 | 2370 | 2370 | 2370 | 3 |
| 389 | 20240624 | 124500 | 743847110 | 2370 | 2370 | 2370 | 2370 | 0 |
| 390 | 20240624 | 124400 | 743847110 | 2370 | 2370 | 2370 | 2370 | 0 |
| 391 | 20240624 | 124300 | 743847110 | 2370 | 2370 | 2370 | 2370 | 0 |
| 392 | 20240624 | 124200 | 743847110 | 2370 | 2370 | 2370 | 2370 | 0 |
| 393 | 20240624 | 124100 | 743847110 | 2370 | 2370 | 2370 | 2360 | 4404 |
| 394 | 20240624 | 124000 | 733443160 | 2370 | 2370 | 2370 | 2370 | 1 |
| 395 | 20240624 | 123900 | 733440790 | 2370 | 2370 | 2370 | 2370 | 0 |
| 396 | 20240624 | 123800 | 733440790 | 2370 | 2370 | 2370 | 2370 | 1 |
| 397 | 20240624 | 123700 | 733438420 | 2370 | 2370 | 2370 | 2370 | 1 |
| 398 | 20240624 | 123600 | 733436050 | 2365 | 2365 | 2365 | 2365 | 3103 |
| 399 | 20240624 | 123500 | 726097455 | 2365 | 2365 | 2365 | 2365 | 50 |
| 400 | 20240624 | 123400 | 725979205 | 2365 | 2370 | 2370 | 2365 | 1040 |
| 401 | 20240624 | 123300 | 723519405 | 2370 | 2370 | 2370 | 2370 | 200 |
| 402 | 20240624 | 123200 | 723045405 | 2370 | 2370 | 2370 | 2370 | 0 |
| 403 | 20240624 | 123100 | 723045405 | 2370 | 2370 | 2370 | 2370 | 50 |
| 404 | 20240624 | 123000 | 722926905 | 2370 | 2365 | 2370 | 2365 | 274 |
| 405 | 20240624 | 122900 | 722278025 | 2370 | 2370 | 2370 | 2370 | 126 |
| 406 | 20240624 | 122800 | 721979405 | 2370 | 2370 | 2370 | 2370 | 0 |
| 407 | 20240624 | 122700 | 721979405 | 2370 | 2375 | 2375 | 2365 | 773 |
| 408 | 20240624 | 122600 | 720151175 | 2370 | 2380 | 2380 | 2365 | 5065 |
| 409 | 20240624 | 122500 | 708151980 | 2380 | 2380 | 2380 | 2380 | 0 |
| 410 | 20240624 | 122400 | 708151980 | 2380 | 2380 | 2380 | 2380 | 1 |
| 411 | 20240624 | 122300 | 708149600 | 2380 | 2380 | 2380 | 2380 | 300 |
| 412 | 20240624 | 122200 | 707435600 | 2380 | 2380 | 2380 | 2380 | 147 |
| 413 | 20240624 | 122100 | 707085740 | 2370 | 2370 | 2370 | 2370 | 0 |
| 414 | 20240624 | 122000 | 707085740 | 2370 | 2370 | 2370 | 2370 | 10 |
| 415 | 20240624 | 121900 | 707062040 | 2365 | 2375 | 2380 | 2365 | 2758 |
| 416 | 20240624 | 121800 | 700531915 | 2365 | 2365 | 2365 | 2365 | 0 |
| 417 | 20240624 | 121700 | 700531915 | 2365 | 2370 | 2370 | 2365 | 1005 |
| 418 | 20240624 | 121600 | 698153900 | 2370 | 2370 | 2370 | 2370 | 4 |
| 419 | 20240624 | 121500 | 698144420 | 2375 | 2375 | 2375 | 2375 | 1 |
| 420 | 20240624 | 121400 | 698142045 | 2365 | 2365 | 2365 | 2365 | 0 |
| 421 | 20240624 | 121300 | 698142045 | 2365 | 2365 | 2365 | 2365 | 0 |
| 422 | 20240624 | 121200 | 698142045 | 2365 | 2365 | 2365 | 2365 | 3798 |
| 423 | 20240624 | 121100 | 689159775 | 2385 | 2380 | 2385 | 2380 | 1001 |
| 424 | 20240624 | 121000 | 686777390 | 2365 | 2375 | 2375 | 2365 | 5613 |
| 425 | 20240624 | 120900 | 673488780 | 2375 | 2380 | 2380 | 2375 | 2 |
| 426 | 20240624 | 120800 | 673484025 | 2375 | 2375 | 2375 | 2375 | 10 |
| 427 | 20240624 | 120700 | 673460275 | 2375 | 2375 | 2375 | 2375 | 0 |
| 428 | 20240624 | 120600 | 673460275 | 2375 | 2375 | 2375 | 2375 | 0 |
| 429 | 20240624 | 120500 | 673460275 | 2375 | 2370 | 2375 | 2370 | 6 |
| 430 | 20240624 | 120400 | 673446050 | 2375 | 2375 | 2375 | 2375 | 21 |
| 431 | 20240624 | 120300 | 673396175 | 2380 | 2375 | 2380 | 2370 | 402 |
| 432 | 20240624 | 120200 | 672443420 | 2375 | 2375 | 2375 | 2375 | 3261 |
| 433 | 20240624 | 120100 | 664698545 | 2375 | 2385 | 2385 | 2375 | 557 |
| 434 | 20240624 | 120000 | 663373010 | 2380 | 2380 | 2380 | 2380 | 0 |
| 435 | 20240624 | 115900 | 663373010 | 2380 | 2380 | 2380 | 2380 | 0 |
| 436 | 20240624 | 115800 | 663373010 | 2380 | 2380 | 2380 | 2380 | 0 |
| 437 | 20240624 | 115700 | 663373010 | 2380 | 2380 | 2380 | 2380 | 0 |
| 438 | 20240624 | 115600 | 663373010 | 2380 | 2385 | 2385 | 2380 | 1693 |
| 439 | 20240624 | 115500 | 659338670 | 2385 | 2385 | 2385 | 2385 | 10 |
| 440 | 20240624 | 115400 | 659314820 | 2385 | 2385 | 2385 | 2385 | 0 |
| 441 | 20240624 | 115300 | 659314820 | 2385 | 2385 | 2385 | 2385 | 20 |
| 442 | 20240624 | 115200 | 659267120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 443 | 20240624 | 115100 | 659267120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 444 | 20240624 | 115000 | 659267120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 445 | 20240624 | 114900 | 659267120 | 2385 | 2385 | 2385 | 2385 | 5 |
| 446 | 20240624 | 114800 | 659255195 | 2385 | 2385 | 2385 | 2385 | 0 |
| 447 | 20240624 | 114700 | 659255195 | 2385 | 2385 | 2385 | 2385 | 1 |
| 448 | 20240624 | 114600 | 659252810 | 2385 | 2385 | 2385 | 2385 | 0 |
| 449 | 20240624 | 114500 | 659252810 | 2385 | 2385 | 2385 | 2375 | 174 |
| 450 | 20240624 | 114400 | 658838270 | 2375 | 2375 | 2375 | 2375 | 257 |
| 451 | 20240624 | 114300 | 658227895 | 2385 | 2385 | 2385 | 2385 | 1 |
| 452 | 20240624 | 114200 | 658225510 | 2375 | 2375 | 2375 | 2375 | 0 |
| 453 | 20240624 | 114100 | 658225510 | 2375 | 2375 | 2375 | 2375 | 168 |
| 454 | 20240624 | 114000 | 657826510 | 2385 | 2385 | 2385 | 2385 | 0 |
| 455 | 20240624 | 113900 | 657826510 | 2385 | 2385 | 2385 | 2385 | 69 |
| 456 | 20240624 | 113800 | 657661945 | 2385 | 2385 | 2385 | 2385 | 40 |
| 457 | 20240624 | 113700 | 657566545 | 2385 | 2380 | 2385 | 2380 | 2892 |
| 458 | 20240624 | 113600 | 650679125 | 2380 | 2380 | 2380 | 2380 | 777 |
| 459 | 20240624 | 113500 | 648829865 | 2380 | 2380 | 2380 | 2380 | 602 |
| 460 | 20240624 | 113400 | 647397105 | 2380 | 2380 | 2380 | 2380 | 58 |
| 461 | 20240624 | 113300 | 647259065 | 2380 | 2380 | 2380 | 2380 | 1 |
| 462 | 20240624 | 113200 | 647256685 | 2380 | 2380 | 2380 | 2380 | 0 |
| 463 | 20240624 | 113100 | 647256685 | 2380 | 2380 | 2380 | 2380 | 808 |
| 464 | 20240624 | 113000 | 645333645 | 2380 | 2380 | 2380 | 2380 | 300 |
| 465 | 20240624 | 112900 | 644619645 | 2385 | 2385 | 2385 | 2385 | 0 |
| 466 | 20240624 | 112800 | 644619645 | 2385 | 2380 | 2385 | 2375 | 505 |
| 467 | 20240624 | 112700 | 643418310 | 2380 | 2380 | 2380 | 2380 | 101 |
| 468 | 20240624 | 112600 | 643177930 | 2385 | 2385 | 2385 | 2385 | 50 |
| 469 | 20240624 | 112500 | 643058680 | 2385 | 2385 | 2385 | 2385 | 47 |
| 470 | 20240624 | 112400 | 642946585 | 2380 | 2380 | 2380 | 2380 | 505 |
| 471 | 20240624 | 112300 | 641744685 | 2385 | 2385 | 2385 | 2385 | 1 |
| 472 | 20240624 | 112200 | 641742300 | 2385 | 2385 | 2385 | 2385 | 0 |
| 473 | 20240624 | 112100 | 641742300 | 2385 | 2380 | 2385 | 2380 | 50 |
| 474 | 20240624 | 112000 | 641623285 | 2380 | 2380 | 2380 | 2380 | 0 |
| 475 | 20240624 | 111900 | 641623285 | 2380 | 2380 | 2380 | 2380 | 0 |
| 476 | 20240624 | 111800 | 641623285 | 2380 | 2380 | 2380 | 2380 | 400 |
| 477 | 20240624 | 111700 | 640671285 | 2390 | 2390 | 2390 | 2390 | 0 |
| 478 | 20240624 | 111600 | 640671285 | 2390 | 2375 | 2390 | 2375 | 604 |
| 479 | 20240624 | 111500 | 639233805 | 2375 | 2375 | 2375 | 2375 | 1874 |
| 480 | 20240624 | 111400 | 634783055 | 2375 | 2375 | 2375 | 2375 | 950 |
| 481 | 20240624 | 111300 | 632526805 | 2375 | 2380 | 2380 | 2375 | 1111 |
| 482 | 20240624 | 111200 | 629883180 | 2375 | 2375 | 2375 | 2375 | 104 |
| 483 | 20240624 | 111100 | 629636180 | 2380 | 2380 | 2380 | 2380 | 15 |
| 484 | 20240624 | 111000 | 629600480 | 2375 | 2380 | 2380 | 2375 | 550 |
| 485 | 20240624 | 110900 | 628292980 | 2380 | 2380 | 2380 | 2380 | 0 |
| 486 | 20240624 | 110800 | 628292980 | 2380 | 2380 | 2380 | 2380 | 301 |
| 487 | 20240624 | 110700 | 627576600 | 2380 | 2380 | 2380 | 2380 | 200 |
| 488 | 20240624 | 110600 | 627100600 | 2380 | 2380 | 2380 | 2380 | 1449 |
| 489 | 20240624 | 110500 | 623651980 | 2380 | 2375 | 2380 | 2375 | 500 |
| 490 | 20240624 | 110400 | 622464465 | 2370 | 2370 | 2370 | 2370 | 1354 |
| 491 | 20240624 | 110300 | 619255485 | 2375 | 2375 | 2375 | 2375 | 5 |
| 492 | 20240624 | 110200 | 619243610 | 2380 | 2380 | 2380 | 2380 | 0 |
| 493 | 20240624 | 110100 | 619243610 | 2380 | 2380 | 2380 | 2370 | 84 |
| 494 | 20240624 | 110000 | 619044500 | 2370 | 2370 | 2370 | 2370 | 2750 |
| 495 | 20240624 | 105900 | 612527000 | 2370 | 2370 | 2370 | 2370 | 968 |
| 496 | 20240624 | 105800 | 610232840 | 2370 | 2370 | 2370 | 2370 | 500 |
| 497 | 20240624 | 105700 | 609047840 | 2370 | 2370 | 2370 | 2370 | 422 |
| 498 | 20240624 | 105600 | 608047700 | 2380 | 2380 | 2380 | 2380 | 0 |
| 499 | 20240624 | 105500 | 608047700 | 2380 | 2370 | 2380 | 2365 | 3563 |
| 500 | 20240624 | 105400 | 599603435 | 2370 | 2375 | 2375 | 2370 | 911 |
| 501 | 20240624 | 105300 | 597443375 | 2380 | 2375 | 2380 | 2375 | 166 |
| 502 | 20240624 | 105200 | 597049015 | 2380 | 2375 | 2380 | 2375 | 194 |
| 503 | 20240624 | 105100 | 596588255 | 2380 | 2380 | 2380 | 2380 | 0 |
| 504 | 20240624 | 105000 | 596588255 | 2380 | 2380 | 2380 | 2380 | 500 |
| 505 | 20240624 | 104900 | 595398255 | 2380 | 2380 | 2380 | 2380 | 101 |
| 506 | 20240624 | 104800 | 595157875 | 2370 | 2380 | 2380 | 2370 | 1120 |
| 507 | 20240624 | 104700 | 592495005 | 2380 | 2380 | 2380 | 2380 | 1193 |
| 508 | 20240624 | 104600 | 589655665 | 2380 | 2380 | 2380 | 2380 | 800 |
| 509 | 20240624 | 104500 | 587751665 | 2375 | 2380 | 2380 | 2375 | 3510 |
| 510 | 20240624 | 104400 | 579413160 | 2380 | 2380 | 2380 | 2375 | 5130 |
| 511 | 20240624 | 104300 | 567207900 | 2385 | 2385 | 2385 | 2385 | 3033 |
| 512 | 20240624 | 104200 | 559974195 | 2385 | 2385 | 2385 | 2385 | 2 |
| 513 | 20240624 | 104100 | 559969425 | 2385 | 2390 | 2390 | 2385 | 505 |
| 514 | 20240624 | 104000 | 558764750 | 2390 | 2390 | 2390 | 2390 | 15 |
| 515 | 20240624 | 103900 | 558728900 | 2390 | 2395 | 2395 | 2390 | 1101 |
| 516 | 20240624 | 103800 | 556097505 | 2395 | 2385 | 2395 | 2385 | 141 |
| 517 | 20240624 | 103700 | 555761210 | 2390 | 2400 | 2400 | 2390 | 2907 |
| 518 | 20240624 | 103600 | 548812355 | 2400 | 2400 | 2400 | 2385 | 2085 |
| 519 | 20240624 | 103500 | 543833360 | 2400 | 2390 | 2400 | 2385 | 2730 |
| 520 | 20240624 | 103400 | 537307415 | 2390 | 2400 | 2405 | 2390 | 695 |
| 521 | 20240624 | 103300 | 535643925 | 2400 | 2400 | 2405 | 2395 | 11940 |
| 522 | 20240624 | 103200 | 506983865 | 2400 | 2380 | 2400 | 2380 | 8995 |
| 523 | 20240624 | 103100 | 485460860 | 2380 | 2380 | 2380 | 2380 | 2170 |
| 524 | 20240624 | 103000 | 480296260 | 2380 | 2375 | 2380 | 2375 | 5107 |
| 525 | 20240624 | 102900 | 468167130 | 2375 | 2375 | 2375 | 2375 | 1 |
| 526 | 20240624 | 102800 | 468164755 | 2370 | 2370 | 2370 | 2370 | 0 |
| 527 | 20240624 | 102700 | 468164755 | 2370 | 2370 | 2370 | 2370 | 20 |
| 528 | 20240624 | 102600 | 468117355 | 2375 | 2370 | 2375 | 2370 | 343 |
| 529 | 20240624 | 102500 | 467304395 | 2370 | 2375 | 2375 | 2370 | 30 |
| 530 | 20240624 | 102400 | 467233195 | 2375 | 2375 | 2375 | 2370 | 3005 |
| 531 | 20240624 | 102300 | 460096325 | 2370 | 2375 | 2375 | 2370 | 33 |
| 532 | 20240624 | 102200 | 460018100 | 2375 | 2370 | 2375 | 2370 | 45 |
| 533 | 20240624 | 102100 | 459911445 | 2370 | 2370 | 2370 | 2370 | 321 |
| 534 | 20240624 | 102000 | 459150675 | 2370 | 2370 | 2370 | 2370 | 4 |
| 535 | 20240624 | 101900 | 459141195 | 2370 | 2370 | 2370 | 2370 | 5 |
| 536 | 20240624 | 101800 | 459129345 | 2370 | 2370 | 2375 | 2370 | 4363 |
| 537 | 20240624 | 101700 | 448789030 | 2370 | 2370 | 2370 | 2370 | 177 |
| 538 | 20240624 | 101600 | 448369540 | 2370 | 2370 | 2370 | 2370 | 2937 |
| 539 | 20240624 | 101500 | 441408850 | 2370 | 2370 | 2370 | 2370 | 3 |
| 540 | 20240624 | 101400 | 441401740 | 2370 | 2375 | 2375 | 2370 | 15 |
| 541 | 20240624 | 101300 | 441366180 | 2375 | 2375 | 2375 | 2375 | 2 |
| 542 | 20240624 | 101200 | 441361430 | 2370 | 2370 | 2370 | 2370 | 205 |
| 543 | 20240624 | 101100 | 440875580 | 2370 | 2370 | 2370 | 2370 | 4459 |
| 544 | 20240624 | 101000 | 430307750 | 2370 | 2370 | 2370 | 2370 | 3 |
| 545 | 20240624 | 100900 | 430300640 | 2370 | 2370 | 2370 | 2370 | 6 |
| 546 | 20240624 | 100800 | 430286420 | 2360 | 2370 | 2370 | 2360 | 9454 |
| 547 | 20240624 | 100700 | 407956160 | 2365 | 2365 | 2365 | 2365 | 11 |
| 548 | 20240624 | 100600 | 407930145 | 2365 | 2365 | 2365 | 2365 | 1 |
| 549 | 20240624 | 100500 | 407927780 | 2370 | 2370 | 2370 | 2365 | 35 |
| 550 | 20240624 | 100400 | 407844845 | 2370 | 2365 | 2370 | 2365 | 1507 |
| 551 | 20240624 | 100300 | 404280770 | 2370 | 2370 | 2370 | 2370 | 748 |
| 552 | 20240624 | 100200 | 402508010 | 2370 | 2370 | 2370 | 2370 | 568 |
| 553 | 20240624 | 100100 | 401161850 | 2370 | 2375 | 2375 | 2370 | 1358 |
| 554 | 20240624 | 100000 | 397943250 | 2375 | 2375 | 2375 | 2365 | 490 |
| 555 | 20240624 | 095900 | 396784190 | 2375 | 2370 | 2375 | 2370 | 2147 |
| 556 | 20240624 | 095800 | 391695085 | 2365 | 2365 | 2365 | 2355 | 586 |
| 557 | 20240624 | 095700 | 390309955 | 2355 | 2355 | 2365 | 2355 | 164 |
| 558 | 20240624 | 095600 | 389922415 | 2355 | 2360 | 2360 | 2355 | 994 |
| 559 | 20240624 | 095500 | 387579865 | 2360 | 2365 | 2365 | 2360 | 6010 |
| 560 | 20240624 | 095400 | 373396215 | 2365 | 2365 | 2365 | 2365 | 378 |
| 561 | 20240624 | 095300 | 372502245 | 2365 | 2360 | 2365 | 2360 | 692 |
| 562 | 20240624 | 095200 | 370869120 | 2355 | 2360 | 2360 | 2355 | 4510 |
| 563 | 20240624 | 095100 | 360243020 | 2355 | 2355 | 2355 | 2355 | 1000 |
| 564 | 20240624 | 095000 | 357888020 | 2360 | 2360 | 2360 | 2360 | 4000 |
| 565 | 20240624 | 094900 | 348448020 | 2360 | 2360 | 2360 | 2360 | 85 |
| 566 | 20240624 | 094800 | 348247420 | 2360 | 2370 | 2370 | 2360 | 2842 |
| 567 | 20240624 | 094700 | 341537330 | 2365 | 2365 | 2365 | 2365 | 602 |
| 568 | 20240624 | 094600 | 340113600 | 2365 | 2365 | 2365 | 2360 | 4 |
| 569 | 20240624 | 094500 | 340104145 | 2370 | 2370 | 2370 | 2355 | 1260 |
| 570 | 20240624 | 094400 | 337132090 | 2360 | 2360 | 2370 | 2360 | 369 |
| 571 | 20240624 | 094300 | 336261200 | 2370 | 2360 | 2370 | 2355 | 8052 |
| 572 | 20240624 | 094200 | 317270660 | 2365 | 2370 | 2370 | 2365 | 1356 |
| 573 | 20240624 | 094100 | 314063220 | 2370 | 2370 | 2370 | 2365 | 791 |
| 574 | 20240624 | 094000 | 312189590 | 2365 | 2370 | 2370 | 2365 | 1541 |
| 575 | 20240624 | 093900 | 308544920 | 2370 | 2370 | 2370 | 2370 | 50 |
| 576 | 20240624 | 093800 | 308426420 | 2370 | 2365 | 2370 | 2365 | 2025 |
| 577 | 20240624 | 093700 | 303637290 | 2360 | 2365 | 2365 | 2360 | 1397 |
| 578 | 20240624 | 093600 | 300338390 | 2360 | 2365 | 2365 | 2360 | 3909 |
| 579 | 20240624 | 093500 | 291111105 | 2365 | 2365 | 2365 | 2365 | 6 |
| 580 | 20240624 | 093400 | 291096915 | 2365 | 2365 | 2365 | 2365 | 384 |
| 581 | 20240624 | 093300 | 290188755 | 2365 | 2365 | 2365 | 2365 | 500 |
| 582 | 20240624 | 093200 | 289006255 | 2370 | 2370 | 2370 | 2370 | 200 |
| 583 | 20240624 | 093100 | 288532255 | 2370 | 2370 | 2370 | 2360 | 1427 |
| 584 | 20240624 | 093000 | 285157685 | 2360 | 2370 | 2370 | 2360 | 455 |
| 585 | 20240624 | 092900 | 284080965 | 2365 | 2370 | 2370 | 2365 | 1360 |
| 586 | 20240624 | 092800 | 280862745 | 2370 | 2370 | 2370 | 2370 | 1230 |
| 587 | 20240624 | 092700 | 277947645 | 2370 | 2370 | 2370 | 2370 | 200 |
| 588 | 20240624 | 092600 | 277473645 | 2370 | 2370 | 2370 | 2370 | 100 |
| 589 | 20240624 | 092500 | 277236645 | 2370 | 2365 | 2370 | 2365 | 701 |
| 590 | 20240624 | 092400 | 275575280 | 2365 | 2365 | 2365 | 2365 | 304 |
| 591 | 20240624 | 092300 | 274856320 | 2365 | 2365 | 2365 | 2365 | 2000 |
| 592 | 20240624 | 092200 | 270126320 | 2370 | 2365 | 2370 | 2365 | 1060 |
| 593 | 20240624 | 092100 | 267616840 | 2365 | 2365 | 2365 | 2365 | 331 |
| 594 | 20240624 | 092000 | 266834025 | 2365 | 2360 | 2365 | 2355 | 4805 |
| 595 | 20240624 | 091900 | 255489835 | 2360 | 2360 | 2365 | 2355 | 8800 |
| 596 | 20240624 | 091800 | 234721575 | 2355 | 2360 | 2365 | 2355 | 5826 |
| 597 | 20240624 | 091700 | 220972750 | 2360 | 2365 | 2365 | 2360 | 11850 |
| 598 | 20240624 | 091600 | 193001640 | 2370 | 2370 | 2370 | 2365 | 557 |
| 599 | 20240624 | 091500 | 191682050 | 2370 | 2365 | 2375 | 2365 | 89 |
| 600 | 20240624 | 091400 | 191471125 | 2375 | 2365 | 2375 | 2360 | 2120 |
| 601 | 20240624 | 091300 | 186456970 | 2365 | 2365 | 2370 | 2360 | 7100 |
| 602 | 20240624 | 091200 | 169684775 | 2365 | 2370 | 2370 | 2365 | 5285 |
| 603 | 20240624 | 091100 | 157184705 | 2370 | 2370 | 2375 | 2370 | 1341 |
| 604 | 20240624 | 091000 | 154004935 | 2375 | 2375 | 2380 | 2370 | 1601 |
| 605 | 20240624 | 090900 | 150205265 | 2370 | 2370 | 2370 | 2365 | 1992 |
| 606 | 20240624 | 090800 | 145484235 | 2365 | 2380 | 2380 | 2360 | 9965 |
| 607 | 20240624 | 090700 | 121913875 | 2380 | 2365 | 2380 | 2365 | 589 |
| 608 | 20240624 | 090600 | 120520500 | 2365 | 2375 | 2380 | 2365 | 4173 |
| 609 | 20240624 | 090500 | 110620345 | 2380 | 2385 | 2385 | 2380 | 786 |
| 610 | 20240624 | 090400 | 108749510 | 2385 | 2400 | 2400 | 2385 | 2674 |
| 611 | 20240624 | 090300 | 102368225 | 2400 | 2400 | 2405 | 2385 | 6343 |
| 612 | 20240624 | 090200 | 87169530 | 2395 | 2400 | 2400 | 2390 | 6013 |
| 613 | 20240624 | 090100 | 72782720 | 2400 | 2395 | 2400 | 2390 | 6156 |
| 614 | 20240624 | 090000 | 58054085 | 2395 | 2405 | 2410 | 2395 | 24045 |