29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 185100 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 4561 |
| 3 | 20240625 | 185000 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 4 | 20240625 | 184900 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 5 | 20240625 | 184800 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 6 | 20240625 | 184700 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 7 | 20240625 | 184600 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 8 | 20240625 | 184500 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 9 | 20240625 | 184400 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 10 | 20240625 | 184300 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 11 | 20240625 | 184200 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 12 | 20240625 | 184100 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 13 | 20240625 | 184000 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 14 | 20240625 | 183900 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 15 | 20240625 | 183800 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 16 | 20240625 | 183700 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 17 | 20240625 | 183600 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 18 | 20240625 | 183500 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 19 | 20240625 | 183400 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 20 | 20240625 | 183300 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 21 | 20240625 | 183200 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 22 | 20240625 | 183100 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 23 | 20240625 | 183000 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 24 | 20240625 | 182900 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 25 | 20240625 | 182800 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 26 | 20240625 | 182700 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 27 | 20240625 | 182600 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 28 | 20240625 | 182500 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 29 | 20240625 | 182400 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 30 | 20240625 | 182300 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 31 | 20240625 | 182200 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 32 | 20240625 | 182100 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 4561 |
| 33 | 20240625 | 182000 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 34 | 20240625 | 181900 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 35 | 20240625 | 181800 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 36 | 20240625 | 181700 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 37 | 20240625 | 181600 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 38 | 20240625 | 181500 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 39 | 20240625 | 181400 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 40 | 20240625 | 181300 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 41 | 20240625 | 181200 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 42 | 20240625 | 181100 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 43 | 20240625 | 181000 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 44 | 20240625 | 180900 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 45 | 20240625 | 180800 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 46 | 20240625 | 180700 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 47 | 20240625 | 180600 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 48 | 20240625 | 180500 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 49 | 20240625 | 180400 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 50 | 20240625 | 180300 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 51 | 20240625 | 180200 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 52 | 20240625 | 180100 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 53 | 20240625 | 180000 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 54 | 20240625 | 175900 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 55 | 20240625 | 175800 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 56 | 20240625 | 175700 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 57 | 20240625 | 175600 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 58 | 20240625 | 175500 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 59 | 20240625 | 175400 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 60 | 20240625 | 175300 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 61 | 20240625 | 175200 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 62 | 20240625 | 175100 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 4561 |
| 63 | 20240625 | 175000 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 64 | 20240625 | 174900 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 65 | 20240625 | 174800 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 66 | 20240625 | 174700 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 67 | 20240625 | 174600 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 68 | 20240625 | 174500 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 69 | 20240625 | 174400 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 70 | 20240625 | 174300 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 71 | 20240625 | 174200 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 72 | 20240625 | 174100 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 73 | 20240625 | 174000 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 74 | 20240625 | 173900 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 75 | 20240625 | 173800 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 76 | 20240625 | 173700 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 77 | 20240625 | 173600 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 78 | 20240625 | 173500 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 79 | 20240625 | 173400 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 80 | 20240625 | 173300 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 81 | 20240625 | 173200 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 82 | 20240625 | 173100 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 83 | 20240625 | 173000 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 84 | 20240625 | 172900 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 85 | 20240625 | 172800 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 86 | 20240625 | 172700 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 87 | 20240625 | 172600 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 88 | 20240625 | 172500 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 89 | 20240625 | 172400 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 90 | 20240625 | 172300 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 91 | 20240625 | 172200 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 92 | 20240625 | 172100 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 4561 |
| 93 | 20240625 | 172000 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 94 | 20240625 | 171900 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 95 | 20240625 | 171800 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 96 | 20240625 | 171700 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 97 | 20240625 | 171600 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 98 | 20240625 | 171500 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 99 | 20240625 | 171400 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 100 | 20240625 | 171300 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 101 | 20240625 | 171200 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 102 | 20240625 | 171100 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 103 | 20240625 | 171000 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 104 | 20240625 | 170900 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 105 | 20240625 | 170800 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 106 | 20240625 | 170700 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 107 | 20240625 | 170600 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 108 | 20240625 | 170500 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 109 | 20240625 | 170400 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 110 | 20240625 | 170300 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 111 | 20240625 | 170200 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 112 | 20240625 | 170100 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 113 | 20240625 | 170000 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 114 | 20240625 | 165900 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 115 | 20240625 | 165800 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 116 | 20240625 | 165700 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 117 | 20240625 | 165600 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 118 | 20240625 | 165500 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 119 | 20240625 | 165400 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 120 | 20240625 | 165300 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 121 | 20240625 | 165200 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 122 | 20240625 | 165100 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 4561 |
| 123 | 20240625 | 165000 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 124 | 20240625 | 164900 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 125 | 20240625 | 164800 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 126 | 20240625 | 164700 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 127 | 20240625 | 164600 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 128 | 20240625 | 164500 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 129 | 20240625 | 164400 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 130 | 20240625 | 164300 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 131 | 20240625 | 164200 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 132 | 20240625 | 164100 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 133 | 20240625 | 164000 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 134 | 20240625 | 163900 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 135 | 20240625 | 163800 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 136 | 20240625 | 163700 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 137 | 20240625 | 163600 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 138 | 20240625 | 163500 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 139 | 20240625 | 163400 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 140 | 20240625 | 163300 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 141 | 20240625 | 163200 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 142 | 20240625 | 163100 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 143 | 20240625 | 163000 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 144 | 20240625 | 162900 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 145 | 20240625 | 162800 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 146 | 20240625 | 162700 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 147 | 20240625 | 162600 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 148 | 20240625 | 162500 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 149 | 20240625 | 162400 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 150 | 20240625 | 162300 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 151 | 20240625 | 162200 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 152 | 20240625 | 162100 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 4561 |
| 153 | 20240625 | 162000 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 154 | 20240625 | 161900 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 155 | 20240625 | 161800 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 156 | 20240625 | 161700 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 157 | 20240625 | 161600 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 158 | 20240625 | 161500 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 159 | 20240625 | 161400 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 160 | 20240625 | 161300 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 161 | 20240625 | 161200 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 162 | 20240625 | 161100 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 163 | 20240625 | 161000 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 164 | 20240625 | 160900 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 165 | 20240625 | 160800 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 166 | 20240625 | 160700 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 167 | 20240625 | 160600 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 168 | 20240625 | 160500 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 169 | 20240625 | 160400 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 170 | 20240625 | 160300 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 171 | 20240625 | 160200 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 172 | 20240625 | 160100 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 173 | 20240625 | 160000 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 174 | 20240625 | 155900 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 175 | 20240625 | 155800 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 176 | 20240625 | 155700 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 177 | 20240625 | 155600 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 178 | 20240625 | 155500 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 179 | 20240625 | 155400 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 180 | 20240625 | 155300 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 181 | 20240625 | 155200 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 182 | 20240625 | 155100 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 4561 |
| 183 | 20240625 | 155000 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 184 | 20240625 | 154900 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 185 | 20240625 | 154800 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 186 | 20240625 | 154700 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 187 | 20240625 | 154600 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 188 | 20240625 | 154500 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 189 | 20240625 | 154400 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 190 | 20240625 | 154300 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 191 | 20240625 | 154200 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 192 | 20240625 | 154100 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 193 | 20240625 | 154000 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 194 | 20240625 | 153900 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 195 | 20240625 | 153800 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 196 | 20240625 | 153700 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 197 | 20240625 | 153600 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 198 | 20240625 | 153500 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 199 | 20240625 | 153400 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 200 | 20240625 | 153300 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 201 | 20240625 | 153200 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 202 | 20240625 | 153100 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 0 |
| 203 | 20240625 | 153000 | 2077466360 | 9880 | 9880 | 9880 | 9880 | 4561 |
| 204 | 20240625 | 152900 | 2032403680 | 9880 | 9880 | 9880 | 9880 | 0 |
| 205 | 20240625 | 152800 | 2032403680 | 9880 | 9880 | 9880 | 9880 | 0 |
| 206 | 20240625 | 152700 | 2032403680 | 9880 | 9880 | 9880 | 9880 | 0 |
| 207 | 20240625 | 152600 | 2032403680 | 9880 | 9880 | 9880 | 9880 | 0 |
| 208 | 20240625 | 152500 | 2032403680 | 9880 | 9880 | 9880 | 9880 | 0 |
| 209 | 20240625 | 152400 | 2032403680 | 9880 | 9880 | 9880 | 9880 | 0 |
| 210 | 20240625 | 152300 | 2032403680 | 9880 | 9880 | 9880 | 9880 | 0 |
| 211 | 20240625 | 152200 | 2032403680 | 9880 | 9880 | 9880 | 9880 | 0 |
| 212 | 20240625 | 152100 | 2032403680 | 9880 | 9880 | 9880 | 9880 | 0 |
| 213 | 20240625 | 152000 | 2032403680 | 9880 | 9880 | 9880 | 9880 | 0 |
| 214 | 20240625 | 151900 | 2032403680 | 9880 | 9750 | 9880 | 9730 | 6667 |
| 215 | 20240625 | 151800 | 1966998880 | 9750 | 9740 | 9750 | 9740 | 657 |
| 216 | 20240625 | 151700 | 1960599470 | 9750 | 9740 | 9750 | 9740 | 536 |
| 217 | 20240625 | 151600 | 1955378810 | 9750 | 9750 | 9750 | 9740 | 92 |
| 218 | 20240625 | 151500 | 1954482440 | 9750 | 9750 | 9760 | 9750 | 183 |
| 219 | 20240625 | 151400 | 1952698180 | 9760 | 9750 | 9760 | 9750 | 243 |
| 220 | 20240625 | 151300 | 1950328580 | 9750 | 9750 | 9750 | 9750 | 41 |
| 221 | 20240625 | 151200 | 1949928830 | 9760 | 9760 | 9760 | 9760 | 210 |
| 222 | 20240625 | 151100 | 1947879230 | 9770 | 9770 | 9770 | 9770 | 0 |
| 223 | 20240625 | 151000 | 1947879230 | 9770 | 9770 | 9770 | 9770 | 6 |
| 224 | 20240625 | 150900 | 1947820610 | 9770 | 9770 | 9770 | 9770 | 120 |
| 225 | 20240625 | 150800 | 1946648210 | 9760 | 9760 | 9760 | 9760 | 140 |
| 226 | 20240625 | 150700 | 1945281810 | 9780 | 9760 | 9780 | 9760 | 556 |
| 227 | 20240625 | 150600 | 1939851160 | 9760 | 9760 | 9760 | 9750 | 280 |
| 228 | 20240625 | 150500 | 1937119860 | 9760 | 9760 | 9760 | 9760 | 57 |
| 229 | 20240625 | 150400 | 1936563540 | 9760 | 9760 | 9760 | 9760 | 646 |
| 230 | 20240625 | 150300 | 1930258580 | 9760 | 9740 | 9760 | 9740 | 225 |
| 231 | 20240625 | 150200 | 1928065270 | 9740 | 9750 | 9750 | 9740 | 115 |
| 232 | 20240625 | 150100 | 1926945020 | 9740 | 9740 | 9740 | 9740 | 0 |
| 233 | 20240625 | 150000 | 1926945020 | 9740 | 9740 | 9740 | 9740 | 12 |
| 234 | 20240625 | 145900 | 1926828140 | 9740 | 9740 | 9740 | 9740 | 567 |
| 235 | 20240625 | 145800 | 1921305560 | 9740 | 9740 | 9740 | 9740 | 0 |
| 236 | 20240625 | 145700 | 1921305560 | 9740 | 9750 | 9750 | 9740 | 409 |
| 237 | 20240625 | 145600 | 1917321810 | 9750 | 9740 | 9750 | 9740 | 113 |
| 238 | 20240625 | 145500 | 1916221070 | 9730 | 9730 | 9730 | 9730 | 0 |
| 239 | 20240625 | 145400 | 1916221070 | 9730 | 9730 | 9730 | 9730 | 0 |
| 240 | 20240625 | 145300 | 1916221070 | 9730 | 9740 | 9740 | 9730 | 187 |
| 241 | 20240625 | 145200 | 1914400550 | 9740 | 9740 | 9740 | 9740 | 0 |
| 242 | 20240625 | 145100 | 1914400550 | 9740 | 9750 | 9750 | 9740 | 818 |
| 243 | 20240625 | 145000 | 1906433030 | 9750 | 9750 | 9750 | 9740 | 279 |
| 244 | 20240625 | 144900 | 1903714640 | 9760 | 9760 | 9760 | 9760 | 60 |
| 245 | 20240625 | 144800 | 1903129040 | 9760 | 9750 | 9760 | 9740 | 502 |
| 246 | 20240625 | 144700 | 1898236520 | 9740 | 9760 | 9760 | 9740 | 253 |
| 247 | 20240625 | 144600 | 1895770360 | 9760 | 9780 | 9780 | 9760 | 528 |
| 248 | 20240625 | 144500 | 1890617020 | 9760 | 9760 | 9760 | 9760 | 4 |
| 249 | 20240625 | 144400 | 1890577980 | 9780 | 9760 | 9780 | 9760 | 131 |
| 250 | 20240625 | 144300 | 1889299340 | 9760 | 9760 | 9760 | 9760 | 62 |
| 251 | 20240625 | 144200 | 1888694220 | 9780 | 9780 | 9800 | 9780 | 303 |
| 252 | 20240625 | 144100 | 1885730860 | 9800 | 9800 | 9800 | 9800 | 0 |
| 253 | 20240625 | 144000 | 1885730860 | 9800 | 9760 | 9820 | 9760 | 59 |
| 254 | 20240625 | 143900 | 1885154690 | 9820 | 9810 | 9820 | 9770 | 127 |
| 255 | 20240625 | 143800 | 1883913600 | 9810 | 9770 | 9810 | 9770 | 170 |
| 256 | 20240625 | 143700 | 1882252460 | 9770 | 9770 | 9770 | 9770 | 159 |
| 257 | 20240625 | 143600 | 1880699030 | 9780 | 9790 | 9790 | 9780 | 45 |
| 258 | 20240625 | 143500 | 1880258920 | 9770 | 9760 | 9770 | 9760 | 27 |
| 259 | 20240625 | 143400 | 1879995140 | 9760 | 9750 | 9760 | 9750 | 437 |
| 260 | 20240625 | 143300 | 1875732170 | 9750 | 9780 | 9780 | 9750 | 716 |
| 261 | 20240625 | 143200 | 1868750020 | 9780 | 9770 | 9780 | 9760 | 204 |
| 262 | 20240625 | 143100 | 1866758310 | 9770 | 9790 | 9790 | 9770 | 8007 |
| 263 | 20240625 | 143000 | 1788512260 | 9790 | 9800 | 9800 | 9790 | 664 |
| 264 | 20240625 | 142900 | 1782010840 | 9800 | 9800 | 9810 | 9800 | 37 |
| 265 | 20240625 | 142800 | 1781648040 | 9800 | 9800 | 9800 | 9800 | 1 |
| 266 | 20240625 | 142700 | 1781638240 | 9800 | 9800 | 9800 | 9800 | 0 |
| 267 | 20240625 | 142600 | 1781638240 | 9800 | 9800 | 9800 | 9800 | 298 |
| 268 | 20240625 | 142500 | 1778717840 | 9810 | 9810 | 9810 | 9810 | 17 |
| 269 | 20240625 | 142400 | 1778551070 | 9810 | 9810 | 9810 | 9810 | 0 |
| 270 | 20240625 | 142300 | 1778551070 | 9810 | 9810 | 9810 | 9810 | 50 |
| 271 | 20240625 | 142200 | 1778060570 | 9810 | 9810 | 9810 | 9810 | 0 |
| 272 | 20240625 | 142100 | 1778060570 | 9810 | 9810 | 9810 | 9810 | 0 |
| 273 | 20240625 | 142000 | 1778060570 | 9810 | 9810 | 9810 | 9810 | 50 |
| 274 | 20240625 | 141900 | 1777570070 | 9800 | 9800 | 9800 | 9800 | 0 |
| 275 | 20240625 | 141800 | 1777570070 | 9800 | 9800 | 9800 | 9800 | 0 |
| 276 | 20240625 | 141700 | 1777570070 | 9800 | 9800 | 9800 | 9800 | 183 |
| 277 | 20240625 | 141600 | 1775776670 | 9840 | 9840 | 9840 | 9800 | 611 |
| 278 | 20240625 | 141500 | 1769766470 | 9800 | 9800 | 9800 | 9800 | 16 |
| 279 | 20240625 | 141400 | 1769609670 | 9840 | 9840 | 9840 | 9840 | 0 |
| 280 | 20240625 | 141300 | 1769609670 | 9840 | 9800 | 9840 | 9800 | 50 |
| 281 | 20240625 | 141200 | 1769119630 | 9800 | 9800 | 9800 | 9800 | 148 |
| 282 | 20240625 | 141100 | 1767669230 | 9850 | 9840 | 9850 | 9840 | 900 |
| 283 | 20240625 | 141000 | 1758805740 | 9840 | 9800 | 9840 | 9790 | 1106 |
| 284 | 20240625 | 140900 | 1747961550 | 9800 | 9800 | 9800 | 9800 | 90 |
| 285 | 20240625 | 140800 | 1747079550 | 9800 | 9800 | 9800 | 9800 | 0 |
| 286 | 20240625 | 140700 | 1747079550 | 9800 | 9800 | 9800 | 9800 | 1 |
| 287 | 20240625 | 140600 | 1747069750 | 9800 | 9800 | 9800 | 9800 | 149 |
| 288 | 20240625 | 140500 | 1745609550 | 9800 | 9800 | 9800 | 9800 | 104 |
| 289 | 20240625 | 140400 | 1744590350 | 9800 | 9850 | 9850 | 9800 | 101 |
| 290 | 20240625 | 140300 | 1743598700 | 9850 | 9810 | 9850 | 9810 | 243 |
| 291 | 20240625 | 140200 | 1741207270 | 9800 | 9800 | 9800 | 9800 | 0 |
| 292 | 20240625 | 140100 | 1741207270 | 9800 | 9830 | 9840 | 9800 | 538 |
| 293 | 20240625 | 140000 | 1735925800 | 9830 | 9830 | 9830 | 9830 | 53 |
| 294 | 20240625 | 135900 | 1735404810 | 9830 | 9830 | 9830 | 9830 | 15 |
| 295 | 20240625 | 135800 | 1735257360 | 9890 | 9890 | 9890 | 9890 | 500 |
| 296 | 20240625 | 135700 | 1730312360 | 9900 | 9850 | 9900 | 9850 | 1012 |
| 297 | 20240625 | 135600 | 1720314300 | 9810 | 9810 | 9810 | 9810 | 61 |
| 298 | 20240625 | 135500 | 1719715890 | 9800 | 9820 | 9820 | 9800 | 64 |
| 299 | 20240625 | 135400 | 1719087790 | 9810 | 9810 | 9810 | 9810 | 371 |
| 300 | 20240625 | 135300 | 1715448280 | 9810 | 9810 | 9810 | 9810 | 39 |
| 301 | 20240625 | 135200 | 1715065690 | 9840 | 9850 | 9850 | 9840 | 82 |
| 302 | 20240625 | 135100 | 1714258710 | 9840 | 9850 | 9850 | 9840 | 119 |
| 303 | 20240625 | 135000 | 1713087060 | 9850 | 9850 | 9850 | 9850 | 36 |
| 304 | 20240625 | 134900 | 1712732460 | 9850 | 9850 | 9850 | 9850 | 2 |
| 305 | 20240625 | 134800 | 1712712760 | 9850 | 9850 | 9850 | 9850 | 0 |
| 306 | 20240625 | 134700 | 1712712760 | 9850 | 9850 | 9850 | 9850 | 0 |
| 307 | 20240625 | 134600 | 1712712760 | 9850 | 9870 | 9880 | 9850 | 244 |
| 308 | 20240625 | 134500 | 1710304360 | 9870 | 9870 | 9870 | 9860 | 334 |
| 309 | 20240625 | 134400 | 1707007790 | 9860 | 9850 | 9860 | 9850 | 295 |
| 310 | 20240625 | 134300 | 1704099180 | 9850 | 9850 | 9860 | 9850 | 112 |
| 311 | 20240625 | 134200 | 1702995380 | 9860 | 9850 | 9860 | 9850 | 17 |
| 312 | 20240625 | 134100 | 1702827920 | 9850 | 9850 | 9850 | 9850 | 29 |
| 313 | 20240625 | 134000 | 1702542270 | 9840 | 9840 | 9840 | 9840 | 49 |
| 314 | 20240625 | 133900 | 1702060110 | 9850 | 9840 | 9850 | 9840 | 211 |
| 315 | 20240625 | 133800 | 1699981780 | 9840 | 9840 | 9840 | 9840 | 11 |
| 316 | 20240625 | 133700 | 1699873540 | 9840 | 9820 | 9840 | 9820 | 101 |
| 317 | 20240625 | 133600 | 1698880170 | 9810 | 9800 | 9810 | 9800 | 104 |
| 318 | 20240625 | 133500 | 1697859960 | 9800 | 9800 | 9800 | 9800 | 6 |
| 319 | 20240625 | 133400 | 1697801160 | 9810 | 9810 | 9810 | 9810 | 0 |
| 320 | 20240625 | 133300 | 1697801160 | 9810 | 9820 | 9820 | 9810 | 33 |
| 321 | 20240625 | 133200 | 1697477110 | 9820 | 9820 | 9820 | 9820 | 0 |
| 322 | 20240625 | 133100 | 1697477110 | 9820 | 9820 | 9820 | 9820 | 1 |
| 323 | 20240625 | 133000 | 1697467290 | 9790 | 9790 | 9790 | 9790 | 77 |
| 324 | 20240625 | 132900 | 1696713460 | 9840 | 9840 | 9840 | 9790 | 302 |
| 325 | 20240625 | 132800 | 1693755830 | 9800 | 9800 | 9800 | 9800 | 0 |
| 326 | 20240625 | 132700 | 1693755830 | 9800 | 9800 | 9800 | 9800 | 228 |
| 327 | 20240625 | 132600 | 1691521430 | 9800 | 9820 | 9840 | 9800 | 414 |
| 328 | 20240625 | 132500 | 1687460950 | 9830 | 9830 | 9830 | 9830 | 42 |
| 329 | 20240625 | 132400 | 1687048090 | 9820 | 9820 | 9820 | 9820 | 176 |
| 330 | 20240625 | 132300 | 1685319770 | 9810 | 9810 | 9810 | 9810 | 50 |
| 331 | 20240625 | 132200 | 1684829270 | 9820 | 9820 | 9820 | 9820 | 62 |
| 332 | 20240625 | 132100 | 1684220430 | 9820 | 9820 | 9820 | 9820 | 2 |
| 333 | 20240625 | 132000 | 1684200790 | 9820 | 9830 | 9830 | 9820 | 51 |
| 334 | 20240625 | 131900 | 1683699960 | 9830 | 9830 | 9830 | 9830 | 39 |
| 335 | 20240625 | 131800 | 1683316590 | 9830 | 9830 | 9830 | 9830 | 13 |
| 336 | 20240625 | 131700 | 1683188800 | 9830 | 9830 | 9830 | 9830 | 1 |
| 337 | 20240625 | 131600 | 1683178970 | 9800 | 9800 | 9800 | 9800 | 61 |
| 338 | 20240625 | 131500 | 1682581170 | 9800 | 9800 | 9800 | 9800 | 0 |
| 339 | 20240625 | 131400 | 1682581170 | 9800 | 9830 | 9830 | 9800 | 48 |
| 340 | 20240625 | 131300 | 1682109480 | 9800 | 9800 | 9800 | 9800 | 39 |
| 341 | 20240625 | 131200 | 1681727280 | 9800 | 9800 | 9800 | 9800 | 235 |
| 342 | 20240625 | 131100 | 1679424280 | 9800 | 9810 | 9810 | 9800 | 331 |
| 343 | 20240625 | 131000 | 1676180170 | 9830 | 9820 | 9830 | 9820 | 259 |
| 344 | 20240625 | 130900 | 1673636170 | 9830 | 9830 | 9830 | 9830 | 225 |
| 345 | 20240625 | 130800 | 1671424420 | 9830 | 9830 | 9830 | 9830 | 0 |
| 346 | 20240625 | 130700 | 1671424420 | 9830 | 9840 | 9850 | 9830 | 234 |
| 347 | 20240625 | 130600 | 1669120920 | 9830 | 9840 | 9850 | 9830 | 345 |
| 348 | 20240625 | 130500 | 1665725290 | 9840 | 9830 | 9840 | 9830 | 262 |
| 349 | 20240625 | 130400 | 1663149330 | 9830 | 9830 | 9830 | 9830 | 60 |
| 350 | 20240625 | 130300 | 1662559530 | 9810 | 9810 | 9810 | 9810 | 50 |
| 351 | 20240625 | 130200 | 1662069030 | 9830 | 9790 | 9830 | 9790 | 21 |
| 352 | 20240625 | 130100 | 1661863400 | 9790 | 9790 | 9790 | 9790 | 0 |
| 353 | 20240625 | 130000 | 1661863400 | 9790 | 9790 | 9790 | 9790 | 50 |
| 354 | 20240625 | 125900 | 1661373900 | 9810 | 9810 | 9810 | 9810 | 0 |
| 355 | 20240625 | 125800 | 1661373900 | 9810 | 9810 | 9810 | 9810 | 21 |
| 356 | 20240625 | 125700 | 1661167890 | 9810 | 9810 | 9810 | 9810 | 2 |
| 357 | 20240625 | 125600 | 1661148270 | 9790 | 9810 | 9810 | 9790 | 234 |
| 358 | 20240625 | 125500 | 1658853970 | 9800 | 9800 | 9800 | 9800 | 13 |
| 359 | 20240625 | 125400 | 1658726570 | 9790 | 9790 | 9790 | 9790 | 931 |
| 360 | 20240625 | 125300 | 1649612080 | 9790 | 9810 | 9810 | 9790 | 58 |
| 361 | 20240625 | 125200 | 1649044060 | 9810 | 9800 | 9810 | 9800 | 310 |
| 362 | 20240625 | 125100 | 1646005820 | 9780 | 9800 | 9800 | 9780 | 574 |
| 363 | 20240625 | 125000 | 1640390210 | 9800 | 9790 | 9800 | 9790 | 108 |
| 364 | 20240625 | 124900 | 1639332710 | 9820 | 9820 | 9820 | 9820 | 0 |
| 365 | 20240625 | 124800 | 1639332710 | 9820 | 9820 | 9820 | 9820 | 3 |
| 366 | 20240625 | 124700 | 1639303250 | 9790 | 9790 | 9790 | 9790 | 2 |
| 367 | 20240625 | 124600 | 1639283670 | 9790 | 9800 | 9830 | 9790 | 219 |
| 368 | 20240625 | 124500 | 1637138570 | 9800 | 9800 | 9800 | 9800 | 112 |
| 369 | 20240625 | 124400 | 1636040970 | 9830 | 9800 | 9830 | 9800 | 108 |
| 370 | 20240625 | 124300 | 1634980830 | 9800 | 9800 | 9800 | 9800 | 153 |
| 371 | 20240625 | 124200 | 1633481430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 372 | 20240625 | 124100 | 1633481430 | 9800 | 9800 | 9800 | 9800 | 100 |
| 373 | 20240625 | 124000 | 1632501430 | 9800 | 9800 | 9800 | 9800 | 47 |
| 374 | 20240625 | 123900 | 1632040830 | 9800 | 9800 | 9800 | 9800 | 0 |
| 375 | 20240625 | 123800 | 1632040830 | 9800 | 9800 | 9800 | 9800 | 10 |
| 376 | 20240625 | 123700 | 1631942830 | 9800 | 9840 | 9840 | 9800 | 949 |
| 377 | 20240625 | 123600 | 1622634060 | 9830 | 9830 | 9830 | 9830 | 61 |
| 378 | 20240625 | 123500 | 1622034430 | 9840 | 9840 | 9840 | 9840 | 1 |
| 379 | 20240625 | 123400 | 1622024590 | 9820 | 9820 | 9820 | 9820 | 6 |
| 380 | 20240625 | 123300 | 1621965670 | 9840 | 9840 | 9840 | 9810 | 71 |
| 381 | 20240625 | 123200 | 1621268500 | 9830 | 9830 | 9830 | 9830 | 0 |
| 382 | 20240625 | 123100 | 1621268500 | 9830 | 9820 | 9830 | 9820 | 388 |
| 383 | 20240625 | 123000 | 1617458200 | 9820 | 9820 | 9820 | 9820 | 51 |
| 384 | 20240625 | 122900 | 1616957380 | 9820 | 9820 | 9820 | 9820 | 15 |
| 385 | 20240625 | 122800 | 1616810080 | 9820 | 9820 | 9820 | 9820 | 55 |
| 386 | 20240625 | 122700 | 1616269980 | 9820 | 9830 | 9830 | 9820 | 1522 |
| 387 | 20240625 | 122600 | 1601322750 | 9830 | 9840 | 9840 | 9830 | 51 |
| 388 | 20240625 | 122500 | 1600821410 | 9830 | 9830 | 9830 | 9830 | 225 |
| 389 | 20240625 | 122400 | 1598609660 | 9830 | 9830 | 9840 | 9830 | 68 |
| 390 | 20240625 | 122300 | 1597941080 | 9830 | 9820 | 9840 | 9820 | 146 |
| 391 | 20240625 | 122200 | 1596506780 | 9820 | 9840 | 9840 | 9820 | 2017 |
| 392 | 20240625 | 122100 | 1576693920 | 9840 | 9840 | 9840 | 9840 | 0 |
| 393 | 20240625 | 122000 | 1576693920 | 9840 | 9840 | 9840 | 9840 | 93 |
| 394 | 20240625 | 121900 | 1575778800 | 9850 | 9850 | 9850 | 9850 | 20 |
| 395 | 20240625 | 121800 | 1575581800 | 9850 | 9850 | 9850 | 9840 | 157 |
| 396 | 20240625 | 121700 | 1574035990 | 9850 | 9870 | 9870 | 9850 | 8110 |
| 397 | 20240625 | 121600 | 1494148390 | 9870 | 9870 | 9870 | 9850 | 3212 |
| 398 | 20240625 | 121500 | 1462502240 | 9880 | 9880 | 9880 | 9880 | 200 |
| 399 | 20240625 | 121400 | 1460526240 | 9880 | 9880 | 9880 | 9880 | 0 |
| 400 | 20240625 | 121300 | 1460526240 | 9880 | 9860 | 9880 | 9860 | 466 |
| 401 | 20240625 | 121200 | 1455923120 | 9860 | 9880 | 9880 | 9860 | 1136 |
| 402 | 20240625 | 121100 | 1444714830 | 9880 | 9880 | 9880 | 9880 | 551 |
| 403 | 20240625 | 121000 | 1439270950 | 9870 | 9880 | 9880 | 9870 | 126 |
| 404 | 20240625 | 120900 | 1438027180 | 9880 | 9890 | 9890 | 9880 | 100 |
| 405 | 20240625 | 120800 | 1437038900 | 9890 | 9890 | 9890 | 9890 | 122 |
| 406 | 20240625 | 120700 | 1435832320 | 9890 | 9890 | 9890 | 9880 | 137 |
| 407 | 20240625 | 120600 | 1434477400 | 9890 | 9900 | 9900 | 9890 | 149 |
| 408 | 20240625 | 120500 | 1433003780 | 9890 | 9890 | 9890 | 9890 | 100 |
| 409 | 20240625 | 120400 | 1432014780 | 9920 | 9920 | 9920 | 9920 | 6 |
| 410 | 20240625 | 120300 | 1431955260 | 9930 | 9890 | 9930 | 9870 | 3179 |
| 411 | 20240625 | 120200 | 1400425600 | 9880 | 9880 | 9890 | 9880 | 726 |
| 412 | 20240625 | 120100 | 1393252030 | 9870 | 9880 | 9880 | 9870 | 110 |
| 413 | 20240625 | 120000 | 1392166290 | 9890 | 9890 | 9890 | 9870 | 62 |
| 414 | 20240625 | 115900 | 1391553930 | 9860 | 9860 | 9860 | 9860 | 60 |
| 415 | 20240625 | 115800 | 1390962330 | 9870 | 9870 | 9870 | 9870 | 1 |
| 416 | 20240625 | 115700 | 1390952460 | 9870 | 9870 | 9870 | 9870 | 114 |
| 417 | 20240625 | 115600 | 1389827280 | 9880 | 9870 | 9880 | 9860 | 202 |
| 418 | 20240625 | 115500 | 1387834720 | 9880 | 9880 | 9880 | 9880 | 1 |
| 419 | 20240625 | 115400 | 1387824840 | 9880 | 9880 | 9880 | 9880 | 0 |
| 420 | 20240625 | 115300 | 1387824840 | 9880 | 9880 | 9880 | 9880 | 36 |
| 421 | 20240625 | 115200 | 1387469160 | 9880 | 9880 | 9910 | 9880 | 168 |
| 422 | 20240625 | 115100 | 1385806790 | 9860 | 9890 | 9890 | 9860 | 689 |
| 423 | 20240625 | 115000 | 1378996500 | 9890 | 9890 | 9890 | 9890 | 51 |
| 424 | 20240625 | 114900 | 1378492110 | 9890 | 9890 | 9890 | 9890 | 0 |
| 425 | 20240625 | 114800 | 1378492110 | 9890 | 9890 | 9890 | 9890 | 0 |
| 426 | 20240625 | 114700 | 1378492110 | 9890 | 9890 | 9910 | 9890 | 498 |
| 427 | 20240625 | 114600 | 1373559690 | 9910 | 9910 | 9910 | 9910 | 24 |
| 428 | 20240625 | 114500 | 1373321850 | 9910 | 9910 | 9910 | 9910 | 0 |
| 429 | 20240625 | 114400 | 1373321850 | 9910 | 9900 | 9910 | 9900 | 50 |
| 430 | 20240625 | 114300 | 1372826370 | 9910 | 9900 | 9930 | 9900 | 4526 |
| 431 | 20240625 | 114200 | 1327942520 | 9890 | 9870 | 9890 | 9870 | 2170 |
| 432 | 20240625 | 114100 | 1306502890 | 9880 | 9860 | 9880 | 9860 | 900 |
| 433 | 20240625 | 114000 | 1297616040 | 9860 | 9860 | 9870 | 9860 | 1956 |
| 434 | 20240625 | 113900 | 1278325930 | 9850 | 9860 | 9860 | 9850 | 802 |
| 435 | 20240625 | 113800 | 1270426210 | 9870 | 9870 | 9870 | 9870 | 0 |
| 436 | 20240625 | 113700 | 1270426210 | 9870 | 9850 | 9870 | 9850 | 58 |
| 437 | 20240625 | 113600 | 1269854890 | 9870 | 9850 | 9870 | 9850 | 29 |
| 438 | 20240625 | 113500 | 1269569150 | 9850 | 9850 | 9850 | 9850 | 30 |
| 439 | 20240625 | 113400 | 1269273650 | 9860 | 9860 | 9860 | 9860 | 0 |
| 440 | 20240625 | 113300 | 1269273650 | 9860 | 9830 | 9860 | 9830 | 44 |
| 441 | 20240625 | 113200 | 1268841100 | 9870 | 9870 | 9870 | 9870 | 1 |
| 442 | 20240625 | 113100 | 1268831230 | 9820 | 9840 | 9890 | 9820 | 351 |
| 443 | 20240625 | 113000 | 1265379980 | 9840 | 9890 | 9890 | 9840 | 55 |
| 444 | 20240625 | 112900 | 1264838630 | 9890 | 9860 | 9890 | 9840 | 685 |
| 445 | 20240625 | 112800 | 1258085130 | 9860 | 9870 | 9870 | 9860 | 360 |
| 446 | 20240625 | 112700 | 1254532930 | 9870 | 9880 | 9890 | 9870 | 1080 |
| 447 | 20240625 | 112600 | 1243870720 | 9880 | 9870 | 9890 | 9870 | 210 |
| 448 | 20240625 | 112500 | 1241797950 | 9870 | 9870 | 9890 | 9870 | 125 |
| 449 | 20240625 | 112400 | 1240561940 | 9870 | 9870 | 9870 | 9870 | 10 |
| 450 | 20240625 | 112300 | 1240463240 | 9870 | 9870 | 9870 | 9870 | 440 |
| 451 | 20240625 | 112200 | 1236120440 | 9860 | 9870 | 9870 | 9860 | 426 |
| 452 | 20240625 | 112100 | 1231918850 | 9860 | 9850 | 9860 | 9850 | 1389 |
| 453 | 20240625 | 112000 | 1218223320 | 9850 | 9900 | 9900 | 9850 | 610 |
| 454 | 20240625 | 111900 | 1212189260 | 9890 | 9860 | 9900 | 9860 | 1773 |
| 455 | 20240625 | 111800 | 1194685870 | 9860 | 9860 | 9860 | 9860 | 50 |
| 456 | 20240625 | 111700 | 1194192870 | 9860 | 9850 | 9860 | 9850 | 114 |
| 457 | 20240625 | 111600 | 1193069470 | 9880 | 9860 | 9880 | 9860 | 102 |
| 458 | 20240625 | 111500 | 1192062710 | 9850 | 9860 | 9860 | 9850 | 128 |
| 459 | 20240625 | 111400 | 1190801880 | 9890 | 9890 | 9890 | 9890 | 100 |
| 460 | 20240625 | 111300 | 1189812880 | 9850 | 9860 | 9860 | 9850 | 147 |
| 461 | 20240625 | 111200 | 1188364900 | 9880 | 9850 | 9880 | 9850 | 387 |
| 462 | 20240625 | 111100 | 1184544340 | 9850 | 9850 | 9850 | 9850 | 0 |
| 463 | 20240625 | 111000 | 1184544340 | 9850 | 9880 | 9880 | 9850 | 3757 |
| 464 | 20240625 | 110900 | 1147495300 | 9880 | 9900 | 9900 | 9860 | 839 |
| 465 | 20240625 | 110800 | 1139209600 | 9890 | 9840 | 9890 | 9840 | 1847 |
| 466 | 20240625 | 110700 | 1121014360 | 9830 | 9850 | 9860 | 9830 | 5063 |
| 467 | 20240625 | 110600 | 1071219900 | 9860 | 9840 | 9890 | 9840 | 2515 |
| 468 | 20240625 | 110500 | 1046405960 | 9830 | 9860 | 9860 | 9830 | 327 |
| 469 | 20240625 | 110400 | 1043184990 | 9860 | 9870 | 9870 | 9860 | 10 |
| 470 | 20240625 | 110300 | 1043086300 | 9850 | 9860 | 9860 | 9850 | 453 |
| 471 | 20240625 | 110200 | 1038620240 | 9860 | 9860 | 9860 | 9860 | 80 |
| 472 | 20240625 | 110100 | 1037831440 | 9860 | 9860 | 9860 | 9860 | 3 |
| 473 | 20240625 | 110000 | 1037801860 | 9860 | 9890 | 9890 | 9860 | 179 |
| 474 | 20240625 | 105900 | 1036035990 | 9860 | 9860 | 9860 | 9860 | 219 |
| 475 | 20240625 | 105800 | 1033876650 | 9830 | 9860 | 9860 | 9810 | 1367 |
| 476 | 20240625 | 105700 | 1020424190 | 9860 | 9860 | 9860 | 9860 | 554 |
| 477 | 20240625 | 105600 | 1014961750 | 9910 | 9890 | 9910 | 9890 | 452 |
| 478 | 20240625 | 105500 | 1010486430 | 9860 | 9880 | 9890 | 9860 | 542 |
| 479 | 20240625 | 105400 | 1005135690 | 9900 | 9890 | 9900 | 9890 | 113 |
| 480 | 20240625 | 105300 | 1004018090 | 9890 | 9910 | 9910 | 9890 | 64 |
| 481 | 20240625 | 105200 | 1003384490 | 9900 | 9910 | 9920 | 9900 | 1026 |
| 482 | 20240625 | 105100 | 993218430 | 9920 | 9930 | 9930 | 9910 | 503 |
| 483 | 20240625 | 105000 | 988224350 | 9930 | 9920 | 9930 | 9900 | 2163 |
| 484 | 20240625 | 104900 | 966794290 | 9920 | 9920 | 9930 | 9910 | 971 |
| 485 | 20240625 | 104800 | 957164060 | 9900 | 9920 | 9950 | 9900 | 1009 |
| 486 | 20240625 | 104700 | 947147760 | 9900 | 9890 | 9920 | 9880 | 1906 |
| 487 | 20240625 | 104600 | 928268610 | 9900 | 9880 | 9910 | 9880 | 2012 |
| 488 | 20240625 | 104500 | 908357260 | 9860 | 9870 | 9900 | 9850 | 2308 |
| 489 | 20240625 | 104400 | 885543620 | 9870 | 9870 | 9880 | 9850 | 791 |
| 490 | 20240625 | 104300 | 877730770 | 9870 | 9820 | 9880 | 9820 | 9416 |
| 491 | 20240625 | 104200 | 784941380 | 9800 | 9830 | 9840 | 9800 | 1111 |
| 492 | 20240625 | 104100 | 774040140 | 9840 | 9810 | 9850 | 9800 | 4044 |
| 493 | 20240625 | 104000 | 734303010 | 9800 | 9800 | 9800 | 9780 | 590 |
| 494 | 20240625 | 103900 | 728521720 | 9810 | 9790 | 9810 | 9790 | 2124 |
| 495 | 20240625 | 103800 | 707710340 | 9790 | 9770 | 9790 | 9770 | 732 |
| 496 | 20240625 | 103700 | 700548850 | 9770 | 9730 | 9770 | 9730 | 57 |
| 497 | 20240625 | 103600 | 699994200 | 9770 | 9740 | 9770 | 9730 | 141 |
| 498 | 20240625 | 103500 | 698619580 | 9740 | 9740 | 9740 | 9740 | 134 |
| 499 | 20240625 | 103400 | 697314420 | 9740 | 9760 | 9760 | 9740 | 636 |
| 500 | 20240625 | 103300 | 691112460 | 9770 | 9780 | 9780 | 9770 | 81 |
| 501 | 20240625 | 103200 | 690320290 | 9770 | 9780 | 9790 | 9770 | 595 |
| 502 | 20240625 | 103100 | 684499940 | 9780 | 9770 | 9780 | 9770 | 196 |
| 503 | 20240625 | 103000 | 682585000 | 9770 | 9790 | 9790 | 9750 | 673 |
| 504 | 20240625 | 102900 | 676004830 | 9780 | 9780 | 9780 | 9780 | 121 |
| 505 | 20240625 | 102800 | 674821450 | 9790 | 9780 | 9790 | 9780 | 342 |
| 506 | 20240625 | 102700 | 671473490 | 9740 | 9790 | 9790 | 9740 | 43 |
| 507 | 20240625 | 102600 | 671054570 | 9790 | 9780 | 9790 | 9740 | 798 |
| 508 | 20240625 | 102500 | 663248300 | 9770 | 9770 | 9770 | 9770 | 700 |
| 509 | 20240625 | 102400 | 656409300 | 9760 | 9760 | 9760 | 9760 | 567 |
| 510 | 20240625 | 102300 | 650875380 | 9730 | 9750 | 9760 | 9730 | 157 |
| 511 | 20240625 | 102200 | 649345680 | 9750 | 9750 | 9750 | 9750 | 244 |
| 512 | 20240625 | 102100 | 646966680 | 9760 | 9750 | 9760 | 9750 | 1003 |
| 513 | 20240625 | 102000 | 637184420 | 9740 | 9720 | 9740 | 9700 | 752 |
| 514 | 20240625 | 101900 | 629863570 | 9740 | 9730 | 9740 | 9730 | 65 |
| 515 | 20240625 | 101800 | 629230720 | 9720 | 9730 | 9730 | 9700 | 47 |
| 516 | 20240625 | 101700 | 628774330 | 9680 | 9680 | 9680 | 9680 | 50 |
| 517 | 20240625 | 101600 | 628290330 | 9720 | 9670 | 9720 | 9670 | 1077 |
| 518 | 20240625 | 101500 | 617860930 | 9700 | 9700 | 9700 | 9670 | 857 |
| 519 | 20240625 | 101400 | 609571160 | 9690 | 9690 | 9690 | 9690 | 4 |
| 520 | 20240625 | 101300 | 609532400 | 9680 | 9670 | 9690 | 9640 | 1344 |
| 521 | 20240625 | 101200 | 596520490 | 9670 | 9660 | 9670 | 9660 | 301 |
| 522 | 20240625 | 101100 | 593609830 | 9670 | 9720 | 9720 | 9600 | 12174 |
| 523 | 20240625 | 101000 | 476149410 | 9750 | 9730 | 9750 | 9730 | 3068 |
| 524 | 20240625 | 100900 | 446246750 | 9730 | 9730 | 9730 | 9730 | 0 |
| 525 | 20240625 | 100800 | 446246750 | 9730 | 9740 | 9740 | 9730 | 289 |
| 526 | 20240625 | 100700 | 443434480 | 9730 | 9730 | 9730 | 9730 | 100 |
| 527 | 20240625 | 100600 | 442461480 | 9750 | 9750 | 9750 | 9750 | 8 |
| 528 | 20240625 | 100500 | 442383480 | 9750 | 9760 | 9760 | 9750 | 457 |
| 529 | 20240625 | 100400 | 437926720 | 9750 | 9750 | 9750 | 9750 | 208 |
| 530 | 20240625 | 100300 | 435898720 | 9740 | 9740 | 9740 | 9740 | 87 |
| 531 | 20240625 | 100200 | 435051340 | 9730 | 9750 | 9750 | 9730 | 452 |
| 532 | 20240625 | 100100 | 430645360 | 9750 | 9750 | 9750 | 9740 | 709 |
| 533 | 20240625 | 100000 | 423733110 | 9740 | 9740 | 9740 | 9740 | 45 |
| 534 | 20240625 | 095900 | 423294810 | 9750 | 9730 | 9750 | 9730 | 151 |
| 535 | 20240625 | 095800 | 421823080 | 9730 | 9730 | 9730 | 9730 | 264 |
| 536 | 20240625 | 095700 | 419254360 | 9730 | 9720 | 9730 | 9720 | 218 |
| 537 | 20240625 | 095600 | 417133870 | 9720 | 9700 | 9720 | 9690 | 1150 |
| 538 | 20240625 | 095500 | 405985650 | 9710 | 9710 | 9710 | 9710 | 61 |
| 539 | 20240625 | 095400 | 405393340 | 9690 | 9690 | 9690 | 9690 | 0 |
| 540 | 20240625 | 095300 | 405393340 | 9690 | 9700 | 9700 | 9690 | 636 |
| 541 | 20240625 | 095200 | 399224490 | 9700 | 9700 | 9700 | 9700 | 57 |
| 542 | 20240625 | 095100 | 398671590 | 9690 | 9690 | 9690 | 9690 | 49 |
| 543 | 20240625 | 095000 | 398196780 | 9690 | 9690 | 9690 | 9690 | 264 |
| 544 | 20240625 | 094900 | 395638620 | 9690 | 9690 | 9690 | 9680 | 131 |
| 545 | 20240625 | 094800 | 394369910 | 9700 | 9680 | 9700 | 9680 | 259 |
| 546 | 20240625 | 094700 | 391859520 | 9680 | 9680 | 9680 | 9680 | 43 |
| 547 | 20240625 | 094600 | 391443280 | 9710 | 9700 | 9710 | 9690 | 1046 |
| 548 | 20240625 | 094500 | 381300870 | 9720 | 9710 | 9720 | 9700 | 137 |
| 549 | 20240625 | 094400 | 379971530 | 9720 | 9720 | 9720 | 9720 | 1 |
| 550 | 20240625 | 094300 | 379961810 | 9700 | 9720 | 9730 | 9700 | 182 |
| 551 | 20240625 | 094200 | 378193900 | 9720 | 9750 | 9750 | 9720 | 397 |
| 552 | 20240625 | 094100 | 374328790 | 9760 | 9760 | 9760 | 9760 | 25 |
| 553 | 20240625 | 094000 | 374084790 | 9760 | 9730 | 9760 | 9730 | 101 |
| 554 | 20240625 | 093900 | 373101390 | 9770 | 9760 | 9770 | 9730 | 1350 |
| 555 | 20240625 | 093800 | 359915990 | 9750 | 9730 | 9760 | 9730 | 307 |
| 556 | 20240625 | 093700 | 356921200 | 9760 | 9730 | 9760 | 9730 | 904 |
| 557 | 20240625 | 093600 | 348109230 | 9760 | 9770 | 9770 | 9760 | 536 |
| 558 | 20240625 | 093500 | 342872810 | 9770 | 9770 | 9770 | 9770 | 111 |
| 559 | 20240625 | 093400 | 341788340 | 9740 | 9740 | 9760 | 9740 | 1216 |
| 560 | 20240625 | 093300 | 329932470 | 9740 | 9760 | 9760 | 9740 | 600 |
| 561 | 20240625 | 093200 | 324086570 | 9750 | 9750 | 9760 | 9750 | 1597 |
| 562 | 20240625 | 093100 | 308510010 | 9750 | 9760 | 9760 | 9730 | 900 |
| 563 | 20240625 | 093000 | 299730640 | 9760 | 9760 | 9760 | 9760 | 646 |
| 564 | 20240625 | 092900 | 293425680 | 9770 | 9780 | 9780 | 9770 | 256 |
| 565 | 20240625 | 092800 | 290924000 | 9780 | 9770 | 9780 | 9750 | 1094 |
| 566 | 20240625 | 092700 | 280240750 | 9760 | 9770 | 9770 | 9750 | 2127 |
| 567 | 20240625 | 092600 | 259474970 | 9770 | 9740 | 9770 | 9740 | 973 |
| 568 | 20240625 | 092500 | 249983510 | 9740 | 9740 | 9740 | 9740 | 100 |
| 569 | 20240625 | 092400 | 249009510 | 9760 | 9730 | 9760 | 9730 | 2635 |
| 570 | 20240625 | 092300 | 223318620 | 9720 | 9730 | 9730 | 9720 | 739 |
| 571 | 20240625 | 092200 | 216128860 | 9740 | 9740 | 9750 | 9740 | 1612 |
| 572 | 20240625 | 092100 | 200427280 | 9740 | 9710 | 9740 | 9710 | 1428 |
| 573 | 20240625 | 092000 | 186533280 | 9720 | 9720 | 9720 | 9720 | 0 |
| 574 | 20240625 | 091900 | 186533280 | 9720 | 9700 | 9720 | 9700 | 875 |
| 575 | 20240625 | 091800 | 178035580 | 9700 | 9700 | 9700 | 9690 | 127 |
| 576 | 20240625 | 091700 | 176803890 | 9710 | 9700 | 9720 | 9690 | 635 |
| 577 | 20240625 | 091600 | 170641900 | 9710 | 9700 | 9720 | 9690 | 129 |
| 578 | 20240625 | 091500 | 169390860 | 9730 | 9710 | 9740 | 9710 | 3976 |
| 579 | 20240625 | 091400 | 130710010 | 9660 | 9650 | 9710 | 9650 | 4069 |
| 580 | 20240625 | 091300 | 91319580 | 9650 | 9640 | 9650 | 9640 | 1743 |
| 581 | 20240625 | 091200 | 74509640 | 9650 | 9650 | 9650 | 9650 | 347 |
| 582 | 20240625 | 091100 | 71161090 | 9660 | 9630 | 9660 | 9620 | 578 |
| 583 | 20240625 | 091000 | 65586910 | 9630 | 9640 | 9640 | 9630 | 130 |
| 584 | 20240625 | 090900 | 64334910 | 9640 | 9590 | 9640 | 9590 | 2759 |
| 585 | 20240625 | 090800 | 37782860 | 9600 | 9600 | 9600 | 9600 | 0 |
| 586 | 20240625 | 090700 | 37782860 | 9600 | 9600 | 9600 | 9600 | 0 |
| 587 | 20240625 | 090600 | 37782860 | 9600 | 9620 | 9620 | 9600 | 114 |
| 588 | 20240625 | 090500 | 36687200 | 9620 | 9570 | 9620 | 9570 | 2644 |
| 589 | 20240625 | 090400 | 11340290 | 9570 | 9550 | 9570 | 9550 | 628 |
| 590 | 20240625 | 090300 | 5333620 | 9560 | 9560 | 9560 | 9560 | 50 |
| 591 | 20240625 | 090200 | 4855620 | 9560 | 9550 | 9560 | 9550 | 104 |
| 592 | 20240625 | 090100 | 3861480 | 9560 | 9560 | 9560 | 9560 | 0 |
| 593 | 20240625 | 090000 | 3861480 | 9560 | 9460 | 9560 | 9460 | 398 |