28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 183100 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 7348 |
| 3 | 20240625 | 183000 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 4 | 20240625 | 182900 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 5 | 20240625 | 182800 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 6 | 20240625 | 182700 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 7 | 20240625 | 182600 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 8 | 20240625 | 182500 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 9 | 20240625 | 182400 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 10 | 20240625 | 182300 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 11 | 20240625 | 182200 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 12 | 20240625 | 182100 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 13 | 20240625 | 182000 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 14 | 20240625 | 181900 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 15 | 20240625 | 181800 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 16 | 20240625 | 181700 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 17 | 20240625 | 181600 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 18 | 20240625 | 181500 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 19 | 20240625 | 181400 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 20 | 20240625 | 181300 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 21 | 20240625 | 181200 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 22 | 20240625 | 181100 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 23 | 20240625 | 181000 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 24 | 20240625 | 180900 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 25 | 20240625 | 180800 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 26 | 20240625 | 180700 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 27 | 20240625 | 180600 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 28 | 20240625 | 180500 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 29 | 20240625 | 180400 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 30 | 20240625 | 180300 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 31 | 20240625 | 180200 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 32 | 20240625 | 180100 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 7348 |
| 33 | 20240625 | 180000 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 34 | 20240625 | 175900 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 35 | 20240625 | 175800 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 36 | 20240625 | 175700 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 37 | 20240625 | 175600 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 38 | 20240625 | 175500 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 39 | 20240625 | 175400 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 40 | 20240625 | 175300 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 41 | 20240625 | 175200 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 42 | 20240625 | 175100 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 43 | 20240625 | 175000 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 44 | 20240625 | 174900 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 45 | 20240625 | 174800 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 46 | 20240625 | 174700 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 47 | 20240625 | 174600 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 48 | 20240625 | 174500 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 49 | 20240625 | 174400 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 50 | 20240625 | 174300 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 51 | 20240625 | 174200 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 52 | 20240625 | 174100 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 53 | 20240625 | 174000 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 54 | 20240625 | 173900 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 55 | 20240625 | 173800 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 56 | 20240625 | 173700 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 57 | 20240625 | 173600 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 58 | 20240625 | 173500 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 59 | 20240625 | 173400 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 60 | 20240625 | 173300 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 61 | 20240625 | 173200 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 62 | 20240625 | 173100 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 7348 |
| 63 | 20240625 | 173000 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 64 | 20240625 | 172900 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 65 | 20240625 | 172800 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 66 | 20240625 | 172700 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 67 | 20240625 | 172600 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 68 | 20240625 | 172500 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 69 | 20240625 | 172400 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 70 | 20240625 | 172300 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 71 | 20240625 | 172200 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 72 | 20240625 | 172100 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 73 | 20240625 | 172000 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 74 | 20240625 | 171900 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 75 | 20240625 | 171800 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 76 | 20240625 | 171700 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 77 | 20240625 | 171600 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 78 | 20240625 | 171500 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 79 | 20240625 | 171400 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 80 | 20240625 | 171300 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 81 | 20240625 | 171200 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 82 | 20240625 | 171100 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 83 | 20240625 | 171000 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 84 | 20240625 | 170900 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 85 | 20240625 | 170800 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 86 | 20240625 | 170700 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 87 | 20240625 | 170600 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 88 | 20240625 | 170500 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 89 | 20240625 | 170400 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 90 | 20240625 | 170300 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 91 | 20240625 | 170200 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 92 | 20240625 | 170100 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 7348 |
| 93 | 20240625 | 170000 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 94 | 20240625 | 165900 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 95 | 20240625 | 165800 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 96 | 20240625 | 165700 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 97 | 20240625 | 165600 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 98 | 20240625 | 165500 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 99 | 20240625 | 165400 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 100 | 20240625 | 165300 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 101 | 20240625 | 165200 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 102 | 20240625 | 165100 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 103 | 20240625 | 165000 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 104 | 20240625 | 164900 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 105 | 20240625 | 164800 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 106 | 20240625 | 164700 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 107 | 20240625 | 164600 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 108 | 20240625 | 164500 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 109 | 20240625 | 164400 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 110 | 20240625 | 164300 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 111 | 20240625 | 164200 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 112 | 20240625 | 164100 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 113 | 20240625 | 164000 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 114 | 20240625 | 163900 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 115 | 20240625 | 163800 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 116 | 20240625 | 163700 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 117 | 20240625 | 163600 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 118 | 20240625 | 163500 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 119 | 20240625 | 163400 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 120 | 20240625 | 163300 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 121 | 20240625 | 163200 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 122 | 20240625 | 163100 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 7348 |
| 123 | 20240625 | 163000 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 124 | 20240625 | 162900 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 125 | 20240625 | 162800 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 126 | 20240625 | 162700 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 127 | 20240625 | 162600 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 128 | 20240625 | 162500 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 129 | 20240625 | 162400 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 130 | 20240625 | 162300 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 131 | 20240625 | 162200 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 132 | 20240625 | 162100 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 133 | 20240625 | 162000 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 134 | 20240625 | 161900 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 135 | 20240625 | 161800 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 136 | 20240625 | 161700 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 137 | 20240625 | 161600 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 138 | 20240625 | 161500 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 139 | 20240625 | 161400 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 140 | 20240625 | 161300 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 141 | 20240625 | 161200 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 142 | 20240625 | 161100 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 143 | 20240625 | 161000 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 144 | 20240625 | 160900 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 145 | 20240625 | 160800 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 146 | 20240625 | 160700 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 147 | 20240625 | 160600 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 148 | 20240625 | 160500 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 149 | 20240625 | 160400 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 150 | 20240625 | 160300 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 151 | 20240625 | 160200 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 152 | 20240625 | 160100 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 7348 |
| 153 | 20240625 | 160000 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 154 | 20240625 | 155900 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 155 | 20240625 | 155800 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 156 | 20240625 | 155700 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 157 | 20240625 | 155600 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 158 | 20240625 | 155500 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 159 | 20240625 | 155400 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 160 | 20240625 | 155300 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 161 | 20240625 | 155200 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 162 | 20240625 | 155100 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 163 | 20240625 | 155000 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 164 | 20240625 | 154900 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 165 | 20240625 | 154800 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 166 | 20240625 | 154700 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 167 | 20240625 | 154600 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 168 | 20240625 | 154500 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 169 | 20240625 | 154400 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 170 | 20240625 | 154300 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 171 | 20240625 | 154200 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 172 | 20240625 | 154100 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 173 | 20240625 | 154000 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 174 | 20240625 | 153900 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 175 | 20240625 | 153800 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 176 | 20240625 | 153700 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 177 | 20240625 | 153600 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 178 | 20240625 | 153500 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 179 | 20240625 | 153400 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 180 | 20240625 | 153300 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 181 | 20240625 | 153200 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 182 | 20240625 | 153100 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 7348 |
| 183 | 20240625 | 153000 | 1451828740 | 4940 | 4940 | 4940 | 4940 | 7348 |
| 184 | 20240625 | 152900 | 1415529620 | 4950 | 4950 | 4950 | 4950 | 0 |
| 185 | 20240625 | 152800 | 1415529620 | 4950 | 4950 | 4950 | 4950 | 0 |
| 186 | 20240625 | 152700 | 1415529620 | 4950 | 4950 | 4950 | 4950 | 0 |
| 187 | 20240625 | 152600 | 1415529620 | 4950 | 4950 | 4950 | 4950 | 0 |
| 188 | 20240625 | 152500 | 1415529620 | 4950 | 4950 | 4950 | 4950 | 0 |
| 189 | 20240625 | 152400 | 1415529620 | 4950 | 4950 | 4950 | 4950 | 0 |
| 190 | 20240625 | 152300 | 1415529620 | 4950 | 4950 | 4950 | 4950 | 0 |
| 191 | 20240625 | 152200 | 1415529620 | 4950 | 4950 | 4950 | 4950 | 0 |
| 192 | 20240625 | 152100 | 1415529620 | 4950 | 4950 | 4950 | 4950 | 0 |
| 193 | 20240625 | 152000 | 1415529620 | 4950 | 4950 | 4950 | 4950 | 0 |
| 194 | 20240625 | 151900 | 1415529620 | 4950 | 4960 | 4960 | 4950 | 1690 |
| 195 | 20240625 | 151800 | 1407152530 | 4960 | 4960 | 4960 | 4950 | 1209 |
| 196 | 20240625 | 151700 | 1401155980 | 4960 | 4960 | 4965 | 4945 | 4630 |
| 197 | 20240625 | 151600 | 1378199060 | 4960 | 4965 | 4965 | 4960 | 4391 |
| 198 | 20240625 | 151500 | 1356412590 | 4965 | 4960 | 4965 | 4955 | 1837 |
| 199 | 20240625 | 151400 | 1347294620 | 4960 | 4955 | 4960 | 4950 | 1253 |
| 200 | 20240625 | 151300 | 1341084165 | 4945 | 4950 | 4955 | 4945 | 2410 |
| 201 | 20240625 | 151200 | 1329147305 | 4950 | 4945 | 4950 | 4945 | 1194 |
| 202 | 20240625 | 151100 | 1323237355 | 4945 | 4950 | 4950 | 4940 | 2176 |
| 203 | 20240625 | 151000 | 1312476935 | 4950 | 4950 | 4950 | 4940 | 2105 |
| 204 | 20240625 | 150900 | 1302057865 | 4950 | 4940 | 4950 | 4940 | 1878 |
| 205 | 20240625 | 150800 | 1292765255 | 4935 | 4950 | 4950 | 4935 | 2169 |
| 206 | 20240625 | 150700 | 1282048185 | 4950 | 4950 | 4950 | 4940 | 3344 |
| 207 | 20240625 | 150600 | 1265498505 | 4955 | 4950 | 4955 | 4950 | 1146 |
| 208 | 20240625 | 150500 | 1259823805 | 4950 | 4945 | 4950 | 4945 | 2016 |
| 209 | 20240625 | 150400 | 1249846705 | 4945 | 4945 | 4945 | 4940 | 1745 |
| 210 | 20240625 | 150300 | 1241217840 | 4945 | 4945 | 4945 | 4940 | 4230 |
| 211 | 20240625 | 150200 | 1220304025 | 4945 | 4945 | 4945 | 4940 | 2336 |
| 212 | 20240625 | 150100 | 1208752850 | 4945 | 4945 | 4945 | 4940 | 1519 |
| 213 | 20240625 | 150000 | 1201241580 | 4940 | 4940 | 4940 | 4935 | 2482 |
| 214 | 20240625 | 145900 | 1188980850 | 4940 | 4935 | 4940 | 4935 | 2161 |
| 215 | 20240625 | 145800 | 1178306435 | 4930 | 4935 | 4935 | 4930 | 1592 |
| 216 | 20240625 | 145700 | 1170450260 | 4935 | 4930 | 4935 | 4930 | 1593 |
| 217 | 20240625 | 145600 | 1162589150 | 4935 | 4935 | 4935 | 4930 | 855 |
| 218 | 20240625 | 145500 | 1158369905 | 4935 | 4930 | 4935 | 4925 | 1049 |
| 219 | 20240625 | 145400 | 1153196130 | 4930 | 4925 | 4930 | 4925 | 545 |
| 220 | 20240625 | 145300 | 1150511630 | 4920 | 4925 | 4925 | 4920 | 559 |
| 221 | 20240625 | 145200 | 1147758900 | 4925 | 4920 | 4925 | 4920 | 874 |
| 222 | 20240625 | 145100 | 1143454625 | 4920 | 4925 | 4925 | 4920 | 1459 |
| 223 | 20240625 | 145000 | 1136269400 | 4925 | 4925 | 4925 | 4915 | 512 |
| 224 | 20240625 | 144900 | 1133748330 | 4930 | 4935 | 4940 | 4930 | 2774 |
| 225 | 20240625 | 144800 | 1120066380 | 4930 | 4930 | 4935 | 4930 | 469 |
| 226 | 20240625 | 144700 | 1117752210 | 4935 | 4935 | 4935 | 4930 | 1250 |
| 227 | 20240625 | 144600 | 1111583640 | 4930 | 4930 | 4935 | 4930 | 1507 |
| 228 | 20240625 | 144500 | 1104153440 | 4930 | 4925 | 4930 | 4925 | 578 |
| 229 | 20240625 | 144400 | 1101304375 | 4925 | 4925 | 4930 | 4925 | 657 |
| 230 | 20240625 | 144300 | 1098065635 | 4930 | 4930 | 4930 | 4920 | 1464 |
| 231 | 20240625 | 144200 | 1090849115 | 4925 | 4925 | 4925 | 4920 | 1279 |
| 232 | 20240625 | 144100 | 1084550215 | 4920 | 4920 | 4925 | 4915 | 1137 |
| 233 | 20240625 | 144000 | 1078955280 | 4920 | 4915 | 4920 | 4915 | 847 |
| 234 | 20240625 | 143900 | 1074788400 | 4920 | 4920 | 4920 | 4915 | 1026 |
| 235 | 20240625 | 143800 | 1069740640 | 4910 | 4915 | 4915 | 4910 | 1591 |
| 236 | 20240625 | 143700 | 1061921220 | 4915 | 4910 | 4915 | 4905 | 643 |
| 237 | 20240625 | 143600 | 1058763395 | 4905 | 4895 | 4905 | 4895 | 485 |
| 238 | 20240625 | 143500 | 1056386915 | 4900 | 4895 | 4900 | 4895 | 923 |
| 239 | 20240625 | 143400 | 1051865580 | 4900 | 4900 | 4900 | 4895 | 579 |
| 240 | 20240625 | 143300 | 1049028655 | 4895 | 4895 | 4900 | 4895 | 147 |
| 241 | 20240625 | 143200 | 1048308700 | 4895 | 4895 | 4895 | 4895 | 37 |
| 242 | 20240625 | 143100 | 1048127585 | 4890 | 4895 | 4900 | 4890 | 132 |
| 243 | 20240625 | 143000 | 1047481180 | 4900 | 4890 | 4900 | 4890 | 390 |
| 244 | 20240625 | 142900 | 1045570840 | 4895 | 4895 | 4900 | 4895 | 2885 |
| 245 | 20240625 | 142800 | 1031448410 | 4895 | 4895 | 4900 | 4895 | 225 |
| 246 | 20240625 | 142700 | 1030346255 | 4900 | 4905 | 4910 | 4900 | 2282 |
| 247 | 20240625 | 142600 | 1019160480 | 4900 | 4910 | 4910 | 4900 | 1543 |
| 248 | 20240625 | 142500 | 1011591865 | 4905 | 4905 | 4910 | 4905 | 320 |
| 249 | 20240625 | 142400 | 1010021010 | 4905 | 4910 | 4910 | 4905 | 103 |
| 250 | 20240625 | 142300 | 1009515450 | 4910 | 4905 | 4910 | 4905 | 313 |
| 251 | 20240625 | 142200 | 1007978780 | 4910 | 4910 | 4915 | 4910 | 781 |
| 252 | 20240625 | 142100 | 1004143695 | 4910 | 4910 | 4910 | 4910 | 341 |
| 253 | 20240625 | 142000 | 1002469385 | 4915 | 4910 | 4915 | 4910 | 495 |
| 254 | 20240625 | 141900 | 1000037850 | 4915 | 4910 | 4915 | 4910 | 967 |
| 255 | 20240625 | 141800 | 995287890 | 4910 | 4905 | 4910 | 4905 | 304 |
| 256 | 20240625 | 141700 | 993795595 | 4905 | 4910 | 4910 | 4905 | 256 |
| 257 | 20240625 | 141600 | 992538805 | 4905 | 4915 | 4915 | 4905 | 208 |
| 258 | 20240625 | 141500 | 991517130 | 4910 | 4915 | 4915 | 4910 | 354 |
| 259 | 20240625 | 141400 | 989778125 | 4905 | 4905 | 4905 | 4905 | 69 |
| 260 | 20240625 | 141300 | 989439680 | 4905 | 4910 | 4915 | 4905 | 270 |
| 261 | 20240625 | 141200 | 988113090 | 4910 | 4915 | 4915 | 4910 | 527 |
| 262 | 20240625 | 141100 | 985524155 | 4910 | 4910 | 4915 | 4910 | 141 |
| 263 | 20240625 | 141000 | 984831480 | 4915 | 4910 | 4915 | 4905 | 302 |
| 264 | 20240625 | 140900 | 983348590 | 4910 | 4905 | 4910 | 4905 | 844 |
| 265 | 20240625 | 140800 | 979208430 | 4905 | 4905 | 4910 | 4905 | 686 |
| 266 | 20240625 | 140700 | 975841940 | 4905 | 4905 | 4905 | 4905 | 38 |
| 267 | 20240625 | 140600 | 975655550 | 4910 | 4910 | 4910 | 4905 | 1794 |
| 268 | 20240625 | 140500 | 966847820 | 4910 | 4915 | 4915 | 4910 | 337 |
| 269 | 20240625 | 140400 | 965191635 | 4910 | 4910 | 4915 | 4910 | 140 |
| 270 | 20240625 | 140300 | 964503880 | 4910 | 4910 | 4915 | 4910 | 404 |
| 271 | 20240625 | 140200 | 962518565 | 4915 | 4910 | 4915 | 4910 | 113 |
| 272 | 20240625 | 140100 | 961963355 | 4915 | 4915 | 4915 | 4910 | 415 |
| 273 | 20240625 | 140000 | 959923980 | 4910 | 4915 | 4915 | 4910 | 181 |
| 274 | 20240625 | 135900 | 959034520 | 4910 | 4915 | 4915 | 4910 | 356 |
| 275 | 20240625 | 135800 | 957285530 | 4910 | 4910 | 4915 | 4910 | 199 |
| 276 | 20240625 | 135700 | 956307840 | 4915 | 4915 | 4915 | 4910 | 403 |
| 277 | 20240625 | 135600 | 954327270 | 4910 | 4915 | 4915 | 4910 | 114 |
| 278 | 20240625 | 135500 | 953767130 | 4920 | 4915 | 4920 | 4910 | 1129 |
| 279 | 20240625 | 135400 | 948217820 | 4905 | 4910 | 4910 | 4905 | 183 |
| 280 | 20240625 | 135300 | 947319630 | 4910 | 4910 | 4915 | 4910 | 1237 |
| 281 | 20240625 | 135200 | 941243965 | 4915 | 4915 | 4920 | 4910 | 217 |
| 282 | 20240625 | 135100 | 940177585 | 4915 | 4920 | 4925 | 4910 | 582 |
| 283 | 20240625 | 135000 | 937316295 | 4925 | 4920 | 4925 | 4920 | 190 |
| 284 | 20240625 | 134900 | 936381355 | 4910 | 4915 | 4915 | 4910 | 276 |
| 285 | 20240625 | 134800 | 935024950 | 4920 | 4915 | 4920 | 4915 | 421 |
| 286 | 20240625 | 134700 | 932953975 | 4915 | 4915 | 4915 | 4915 | 38 |
| 287 | 20240625 | 134600 | 932767205 | 4915 | 4915 | 4920 | 4915 | 411 |
| 288 | 20240625 | 134500 | 930745435 | 4920 | 4915 | 4920 | 4915 | 185 |
| 289 | 20240625 | 134400 | 929835395 | 4920 | 4915 | 4920 | 4915 | 285 |
| 290 | 20240625 | 134300 | 928433540 | 4915 | 4915 | 4920 | 4910 | 184 |
| 291 | 20240625 | 134200 | 927528670 | 4920 | 4915 | 4920 | 4910 | 370 |
| 292 | 20240625 | 134100 | 925709685 | 4915 | 4915 | 4920 | 4915 | 285 |
| 293 | 20240625 | 134000 | 924307830 | 4915 | 4915 | 4915 | 4915 | 32 |
| 294 | 20240625 | 133900 | 924150550 | 4915 | 4910 | 4915 | 4910 | 397 |
| 295 | 20240625 | 133800 | 922199470 | 4915 | 4920 | 4920 | 4915 | 358 |
| 296 | 20240625 | 133700 | 920439150 | 4915 | 4920 | 4920 | 4910 | 685 |
| 297 | 20240625 | 133600 | 917071190 | 4925 | 4920 | 4925 | 4915 | 311 |
| 298 | 20240625 | 133500 | 915541240 | 4920 | 4915 | 4920 | 4915 | 147 |
| 299 | 20240625 | 133400 | 914818170 | 4915 | 4915 | 4920 | 4915 | 285 |
| 300 | 20240625 | 133300 | 913416315 | 4915 | 4925 | 4925 | 4915 | 439 |
| 301 | 20240625 | 133200 | 911255800 | 4920 | 4925 | 4925 | 4920 | 391 |
| 302 | 20240625 | 133100 | 909330465 | 4920 | 4915 | 4920 | 4915 | 69 |
| 303 | 20240625 | 133000 | 908991165 | 4925 | 4920 | 4925 | 4915 | 433 |
| 304 | 20240625 | 132900 | 906860640 | 4915 | 4915 | 4920 | 4915 | 219 |
| 305 | 20240625 | 132800 | 905783505 | 4920 | 4920 | 4920 | 4920 | 378 |
| 306 | 20240625 | 132700 | 903923745 | 4915 | 4920 | 4925 | 4915 | 350 |
| 307 | 20240625 | 132600 | 902201230 | 4915 | 4925 | 4930 | 4915 | 682 |
| 308 | 20240625 | 132500 | 898844770 | 4925 | 4920 | 4925 | 4920 | 1601 |
| 309 | 20240625 | 132400 | 890960315 | 4920 | 4920 | 4925 | 4920 | 333 |
| 310 | 20240625 | 132300 | 889320635 | 4920 | 4920 | 4925 | 4920 | 317 |
| 311 | 20240625 | 132200 | 887760660 | 4920 | 4920 | 4925 | 4920 | 198 |
| 312 | 20240625 | 132100 | 886785860 | 4925 | 4925 | 4925 | 4920 | 414 |
| 313 | 20240625 | 132000 | 884747250 | 4920 | 4920 | 4920 | 4920 | 34 |
| 314 | 20240625 | 131900 | 884579970 | 4925 | 4920 | 4925 | 4920 | 592 |
| 315 | 20240625 | 131800 | 881665750 | 4920 | 4925 | 4925 | 4920 | 110 |
| 316 | 20240625 | 131700 | 881124185 | 4920 | 4915 | 4925 | 4915 | 229 |
| 317 | 20240625 | 131600 | 879996955 | 4915 | 4915 | 4920 | 4915 | 314 |
| 318 | 20240625 | 131500 | 878452430 | 4915 | 4925 | 4925 | 4915 | 4290 |
| 319 | 20240625 | 131400 | 857344145 | 4925 | 4930 | 4930 | 4925 | 465 |
| 320 | 20240625 | 131300 | 855051870 | 4935 | 4935 | 4935 | 4930 | 199 |
| 321 | 20240625 | 131200 | 854069990 | 4930 | 4930 | 4935 | 4925 | 290 |
| 322 | 20240625 | 131100 | 852639665 | 4930 | 4930 | 4935 | 4930 | 464 |
| 323 | 20240625 | 131000 | 850350905 | 4935 | 4935 | 4935 | 4930 | 173 |
| 324 | 20240625 | 130900 | 849497305 | 4930 | 4920 | 4930 | 4920 | 119 |
| 325 | 20240625 | 130800 | 848910965 | 4935 | 4925 | 4935 | 4920 | 219 |
| 326 | 20240625 | 130700 | 847830765 | 4925 | 4930 | 4935 | 4925 | 497 |
| 327 | 20240625 | 130600 | 845380565 | 4935 | 4930 | 4935 | 4930 | 1086 |
| 328 | 20240625 | 130500 | 840025005 | 4935 | 4930 | 4935 | 4930 | 468 |
| 329 | 20240625 | 130400 | 837715595 | 4930 | 4930 | 4935 | 4930 | 426 |
| 330 | 20240625 | 130300 | 835614665 | 4935 | 4935 | 4935 | 4930 | 223 |
| 331 | 20240625 | 130200 | 834514340 | 4930 | 4930 | 4935 | 4930 | 687 |
| 332 | 20240625 | 130100 | 831124775 | 4925 | 4930 | 4930 | 4925 | 202 |
| 333 | 20240625 | 130000 | 830129070 | 4925 | 4930 | 4930 | 4925 | 127 |
| 334 | 20240625 | 125900 | 829503145 | 4925 | 4935 | 4935 | 4925 | 356 |
| 335 | 20240625 | 125800 | 827746690 | 4935 | 4930 | 4935 | 4930 | 209 |
| 336 | 20240625 | 125700 | 826715450 | 4930 | 4930 | 4935 | 4930 | 210 |
| 337 | 20240625 | 125600 | 825679460 | 4935 | 4920 | 4935 | 4920 | 3181 |
| 338 | 20240625 | 125500 | 809999075 | 4915 | 4920 | 4920 | 4915 | 457 |
| 339 | 20240625 | 125400 | 807750985 | 4920 | 4920 | 4920 | 4915 | 289 |
| 340 | 20240625 | 125300 | 806329450 | 4915 | 4915 | 4915 | 4915 | 38 |
| 341 | 20240625 | 125200 | 806142680 | 4920 | 4920 | 4920 | 4910 | 341 |
| 342 | 20240625 | 125100 | 804466925 | 4920 | 4915 | 4920 | 4910 | 1215 |
| 343 | 20240625 | 125000 | 798491760 | 4915 | 4910 | 4915 | 4910 | 279 |
| 344 | 20240625 | 124900 | 797120820 | 4915 | 4905 | 4915 | 4905 | 204 |
| 345 | 20240625 | 124800 | 796118670 | 4905 | 4915 | 4915 | 4905 | 357 |
| 346 | 20240625 | 124700 | 794365425 | 4915 | 4915 | 4915 | 4910 | 269 |
| 347 | 20240625 | 124600 | 793043640 | 4915 | 4915 | 4915 | 4910 | 147 |
| 348 | 20240625 | 124500 | 792321295 | 4910 | 4910 | 4910 | 4905 | 478 |
| 349 | 20240625 | 124400 | 789975485 | 4910 | 4910 | 4910 | 4900 | 69 |
| 350 | 20240625 | 124300 | 789636735 | 4915 | 4905 | 4915 | 4905 | 1279 |
| 351 | 20240625 | 124200 | 783357795 | 4900 | 4900 | 4905 | 4900 | 144 |
| 352 | 20240625 | 124100 | 782651815 | 4895 | 4895 | 4895 | 4895 | 241 |
| 353 | 20240625 | 124000 | 781472120 | 4895 | 4895 | 4900 | 4895 | 2094 |
| 354 | 20240625 | 123900 | 771215410 | 4895 | 4895 | 4895 | 4895 | 69 |
| 355 | 20240625 | 123800 | 770877655 | 4900 | 4895 | 4900 | 4895 | 267 |
| 356 | 20240625 | 123700 | 769569540 | 4895 | 4900 | 4900 | 4895 | 579 |
| 357 | 20240625 | 123600 | 766734450 | 4900 | 4895 | 4900 | 4895 | 164 |
| 358 | 20240625 | 123500 | 765931025 | 4895 | 4895 | 4900 | 4895 | 304 |
| 359 | 20240625 | 123400 | 764441770 | 4895 | 4895 | 4895 | 4895 | 69 |
| 360 | 20240625 | 123300 | 764104015 | 4900 | 4900 | 4900 | 4895 | 467 |
| 361 | 20240625 | 123200 | 761815890 | 4895 | 4895 | 4895 | 4895 | 70 |
| 362 | 20240625 | 123100 | 761473240 | 4900 | 4900 | 4900 | 4895 | 261 |
| 363 | 20240625 | 123000 | 760194505 | 4900 | 4900 | 4900 | 4890 | 3828 |
| 364 | 20240625 | 122900 | 741465790 | 4900 | 4900 | 4900 | 4895 | 617 |
| 365 | 20240625 | 122800 | 738442675 | 4905 | 4905 | 4905 | 4900 | 476 |
| 366 | 20240625 | 122700 | 736108080 | 4900 | 4900 | 4900 | 4900 | 67 |
| 367 | 20240625 | 122600 | 735779780 | 4905 | 4905 | 4905 | 4900 | 418 |
| 368 | 20240625 | 122500 | 733729945 | 4900 | 4905 | 4910 | 4900 | 364 |
| 369 | 20240625 | 122400 | 731943805 | 4910 | 4905 | 4910 | 4905 | 111 |
| 370 | 20240625 | 122300 | 731398970 | 4905 | 4910 | 4910 | 4905 | 1275 |
| 371 | 20240625 | 122200 | 725142425 | 4915 | 4915 | 4915 | 4910 | 544 |
| 372 | 20240625 | 122100 | 722469340 | 4920 | 4915 | 4920 | 4915 | 160 |
| 373 | 20240625 | 122000 | 721682305 | 4915 | 4915 | 4920 | 4915 | 397 |
| 374 | 20240625 | 121900 | 719730240 | 4915 | 4920 | 4925 | 4915 | 257 |
| 375 | 20240625 | 121800 | 718465270 | 4915 | 4920 | 4925 | 4915 | 420 |
| 376 | 20240625 | 121700 | 716398280 | 4925 | 4915 | 4925 | 4915 | 70 |
| 377 | 20240625 | 121600 | 716054060 | 4920 | 4920 | 4925 | 4915 | 314 |
| 378 | 20240625 | 121500 | 714509120 | 4920 | 4925 | 4925 | 4920 | 403 |
| 379 | 20240625 | 121400 | 712524690 | 4920 | 4920 | 4920 | 4920 | 244 |
| 380 | 20240625 | 121300 | 711324210 | 4920 | 4920 | 4925 | 4920 | 400 |
| 381 | 20240625 | 121200 | 709354665 | 4920 | 4920 | 4930 | 4920 | 185 |
| 382 | 20240625 | 121100 | 708443735 | 4925 | 4920 | 4925 | 4920 | 312 |
| 383 | 20240625 | 121000 | 706907295 | 4930 | 4925 | 4930 | 4920 | 354 |
| 384 | 20240625 | 120900 | 705164045 | 4920 | 4920 | 4920 | 4920 | 35 |
| 385 | 20240625 | 120800 | 704991845 | 4920 | 4925 | 4925 | 4920 | 301 |
| 386 | 20240625 | 120700 | 703509775 | 4925 | 4920 | 4930 | 4920 | 476 |
| 387 | 20240625 | 120600 | 701166540 | 4925 | 4925 | 4925 | 4920 | 226 |
| 388 | 20240625 | 120500 | 700053650 | 4920 | 4920 | 4920 | 4920 | 69 |
| 389 | 20240625 | 120400 | 699714170 | 4925 | 4925 | 4925 | 4920 | 380 |
| 390 | 20240625 | 120300 | 697842845 | 4920 | 4925 | 4925 | 4920 | 502 |
| 391 | 20240625 | 120200 | 695371885 | 4920 | 4920 | 4930 | 4920 | 77 |
| 392 | 20240625 | 120100 | 694992955 | 4920 | 4925 | 4930 | 4920 | 212 |
| 393 | 20240625 | 120000 | 693948550 | 4920 | 4920 | 4925 | 4920 | 185 |
| 394 | 20240625 | 115900 | 693037770 | 4925 | 4925 | 4925 | 4920 | 402 |
| 395 | 20240625 | 115800 | 691058105 | 4920 | 4925 | 4925 | 4920 | 221 |
| 396 | 20240625 | 115700 | 689970030 | 4925 | 4920 | 4925 | 4920 | 135 |
| 397 | 20240625 | 115600 | 689305505 | 4925 | 4925 | 4925 | 4920 | 364 |
| 398 | 20240625 | 115500 | 687513065 | 4925 | 4920 | 4925 | 4920 | 180 |
| 399 | 20240625 | 115400 | 686626915 | 4925 | 4925 | 4925 | 4920 | 275 |
| 400 | 20240625 | 115300 | 685272725 | 4920 | 4920 | 4920 | 4915 | 217 |
| 401 | 20240625 | 115200 | 684205265 | 4920 | 4920 | 4920 | 4915 | 387 |
| 402 | 20240625 | 115100 | 682301395 | 4920 | 4925 | 4925 | 4920 | 177 |
| 403 | 20240625 | 115000 | 681429835 | 4915 | 4915 | 4920 | 4915 | 120 |
| 404 | 20240625 | 114900 | 680839630 | 4920 | 4915 | 4920 | 4915 | 323 |
| 405 | 20240625 | 114800 | 679250655 | 4920 | 4920 | 4920 | 4915 | 153 |
| 406 | 20240625 | 114700 | 678498055 | 4925 | 4920 | 4925 | 4920 | 185 |
| 407 | 20240625 | 114600 | 677587105 | 4915 | 4920 | 4920 | 4915 | 69 |
| 408 | 20240625 | 114500 | 677247795 | 4925 | 4915 | 4925 | 4915 | 306 |
| 409 | 20240625 | 114400 | 675741255 | 4920 | 4920 | 4920 | 4915 | 5660 |
| 410 | 20240625 | 114300 | 647894185 | 4920 | 4925 | 4930 | 4920 | 233 |
| 411 | 20240625 | 114200 | 646745915 | 4930 | 4930 | 4930 | 4925 | 298 |
| 412 | 20240625 | 114100 | 645276945 | 4925 | 4920 | 4925 | 4920 | 109 |
| 413 | 20240625 | 114000 | 644740485 | 4925 | 4930 | 4930 | 4920 | 383 |
| 414 | 20240625 | 113900 | 642854155 | 4930 | 4930 | 4930 | 4925 | 341 |
| 415 | 20240625 | 113800 | 641173200 | 4925 | 4930 | 4930 | 4925 | 353 |
| 416 | 20240625 | 113700 | 639433265 | 4920 | 4920 | 4920 | 4920 | 33 |
| 417 | 20240625 | 113600 | 639270905 | 4920 | 4925 | 4930 | 4920 | 276 |
| 418 | 20240625 | 113500 | 637911220 | 4935 | 4930 | 4935 | 4925 | 259 |
| 419 | 20240625 | 113400 | 636634285 | 4930 | 4925 | 4930 | 4925 | 416 |
| 420 | 20240625 | 113300 | 634583580 | 4925 | 4930 | 4930 | 4925 | 222 |
| 421 | 20240625 | 113200 | 633489470 | 4935 | 4930 | 4940 | 4930 | 274 |
| 422 | 20240625 | 113100 | 632137350 | 4930 | 4940 | 4940 | 4930 | 359 |
| 423 | 20240625 | 113000 | 630366175 | 4940 | 4930 | 4940 | 4930 | 345 |
| 424 | 20240625 | 112900 | 628664205 | 4940 | 4935 | 4940 | 4930 | 368 |
| 425 | 20240625 | 112800 | 626847360 | 4935 | 4935 | 4935 | 4935 | 204 |
| 426 | 20240625 | 112700 | 625840620 | 4940 | 4940 | 4940 | 4935 | 298 |
| 427 | 20240625 | 112600 | 624368670 | 4930 | 4930 | 4940 | 4930 | 208 |
| 428 | 20240625 | 112500 | 623341935 | 4935 | 4935 | 4935 | 4930 | 360 |
| 429 | 20240625 | 112400 | 621565520 | 4935 | 4940 | 4940 | 4935 | 323 |
| 430 | 20240625 | 112300 | 619970130 | 4940 | 4935 | 4940 | 4935 | 435 |
| 431 | 20240625 | 112200 | 617821570 | 4935 | 4935 | 4935 | 4935 | 187 |
| 432 | 20240625 | 112100 | 616898725 | 4930 | 4930 | 4935 | 4930 | 321 |
| 433 | 20240625 | 112000 | 615314935 | 4930 | 4930 | 4935 | 4930 | 780 |
| 434 | 20240625 | 111900 | 611468015 | 4930 | 4930 | 4935 | 4930 | 199 |
| 435 | 20240625 | 111800 | 610486145 | 4930 | 4930 | 4935 | 4930 | 138 |
| 436 | 20240625 | 111700 | 609805460 | 4935 | 4940 | 4940 | 4935 | 467 |
| 437 | 20240625 | 111600 | 607499045 | 4935 | 4935 | 4935 | 4930 | 271 |
| 438 | 20240625 | 111500 | 606161820 | 4930 | 4915 | 4935 | 4915 | 1419 |
| 439 | 20240625 | 111400 | 599176065 | 4920 | 4915 | 4920 | 4915 | 471 |
| 440 | 20240625 | 111300 | 596859945 | 4910 | 4915 | 4915 | 4910 | 254 |
| 441 | 20240625 | 111200 | 595611875 | 4910 | 4915 | 4915 | 4910 | 184 |
| 442 | 20240625 | 111100 | 594707685 | 4910 | 4915 | 4915 | 4905 | 70 |
| 443 | 20240625 | 111000 | 594364145 | 4915 | 4915 | 4915 | 4905 | 476 |
| 444 | 20240625 | 110900 | 592026010 | 4915 | 4910 | 4915 | 4910 | 417 |
| 445 | 20240625 | 110800 | 589976820 | 4910 | 4910 | 4910 | 4905 | 474 |
| 446 | 20240625 | 110700 | 587649645 | 4915 | 4905 | 4915 | 4905 | 377 |
| 447 | 20240625 | 110600 | 585797975 | 4905 | 4905 | 4905 | 4905 | 276 |
| 448 | 20240625 | 110500 | 584444195 | 4910 | 4905 | 4910 | 4905 | 401 |
| 449 | 20240625 | 110400 | 582475475 | 4905 | 4905 | 4910 | 4905 | 223 |
| 450 | 20240625 | 110300 | 581380900 | 4900 | 4900 | 4900 | 4900 | 68 |
| 451 | 20240625 | 110200 | 581047700 | 4905 | 4915 | 4915 | 4905 | 710 |
| 452 | 20240625 | 110100 | 577562470 | 4910 | 4910 | 4915 | 4910 | 163 |
| 453 | 20240625 | 110000 | 576761670 | 4910 | 4910 | 4910 | 4910 | 87 |
| 454 | 20240625 | 105900 | 576334500 | 4905 | 4915 | 4915 | 4905 | 491 |
| 455 | 20240625 | 105800 | 573923530 | 4920 | 4915 | 4920 | 4915 | 374 |
| 456 | 20240625 | 105700 | 572083935 | 4920 | 4920 | 4920 | 4915 | 332 |
| 457 | 20240625 | 105600 | 570450660 | 4915 | 4920 | 4920 | 4915 | 91 |
| 458 | 20240625 | 105500 | 570003285 | 4920 | 4915 | 4920 | 4915 | 462 |
| 459 | 20240625 | 105400 | 567731475 | 4915 | 4915 | 4920 | 4910 | 236 |
| 460 | 20240625 | 105300 | 566570695 | 4920 | 4915 | 4920 | 4915 | 253 |
| 461 | 20240625 | 105200 | 565326285 | 4915 | 4920 | 4920 | 4915 | 126 |
| 462 | 20240625 | 105100 | 564706810 | 4925 | 4920 | 4925 | 4920 | 402 |
| 463 | 20240625 | 105000 | 562727385 | 4925 | 4925 | 4925 | 4915 | 68 |
| 464 | 20240625 | 104900 | 562392855 | 4910 | 4910 | 4910 | 4910 | 69 |
| 465 | 20240625 | 104800 | 562054065 | 4925 | 4915 | 4925 | 4905 | 677 |
| 466 | 20240625 | 104700 | 558727025 | 4915 | 4910 | 4915 | 4905 | 1629 |
| 467 | 20240625 | 104600 | 550728355 | 4910 | 4900 | 4910 | 4900 | 76 |
| 468 | 20240625 | 104500 | 550355885 | 4900 | 4900 | 4900 | 4900 | 38 |
| 469 | 20240625 | 104400 | 550169685 | 4895 | 4905 | 4905 | 4895 | 2066 |
| 470 | 20240625 | 104300 | 540050150 | 4910 | 4905 | 4910 | 4905 | 621 |
| 471 | 20240625 | 104200 | 537002435 | 4905 | 4905 | 4905 | 4905 | 31 |
| 472 | 20240625 | 104100 | 536850380 | 4905 | 4905 | 4910 | 4905 | 221 |
| 473 | 20240625 | 104000 | 535765620 | 4905 | 4910 | 4910 | 4905 | 150 |
| 474 | 20240625 | 103900 | 535029305 | 4900 | 4900 | 4905 | 4895 | 2020 |
| 475 | 20240625 | 103800 | 525125110 | 4900 | 4890 | 4900 | 4890 | 1483 |
| 476 | 20240625 | 103700 | 517863695 | 4890 | 4890 | 4890 | 4890 | 32 |
| 477 | 20240625 | 103600 | 517707215 | 4890 | 4895 | 4895 | 4890 | 604 |
| 478 | 20240625 | 103500 | 514750820 | 4895 | 4895 | 4895 | 4895 | 36 |
| 479 | 20240625 | 103400 | 514574600 | 4895 | 4890 | 4900 | 4890 | 203 |
| 480 | 20240625 | 103300 | 513580410 | 4890 | 4895 | 4900 | 4890 | 356 |
| 481 | 20240625 | 103200 | 511837115 | 4890 | 4895 | 4895 | 4890 | 203 |
| 482 | 20240625 | 103100 | 510843780 | 4895 | 4900 | 4900 | 4895 | 248 |
| 483 | 20240625 | 103000 | 509628925 | 4895 | 4900 | 4900 | 4895 | 623 |
| 484 | 20240625 | 102900 | 506578440 | 4895 | 4895 | 4900 | 4895 | 314 |
| 485 | 20240625 | 102800 | 505040180 | 4900 | 4905 | 4905 | 4900 | 559 |
| 486 | 20240625 | 102700 | 502300325 | 4900 | 4900 | 4905 | 4900 | 72 |
| 487 | 20240625 | 102600 | 501947510 | 4900 | 4900 | 4900 | 4895 | 2754 |
| 488 | 20240625 | 102500 | 488456450 | 4905 | 4905 | 4910 | 4905 | 1722 |
| 489 | 20240625 | 102400 | 480009470 | 4905 | 4910 | 4915 | 4905 | 502 |
| 490 | 20240625 | 102300 | 477544650 | 4910 | 4910 | 4910 | 4910 | 83 |
| 491 | 20240625 | 102200 | 477137120 | 4905 | 4910 | 4910 | 4905 | 69 |
| 492 | 20240625 | 102100 | 476798420 | 4905 | 4915 | 4920 | 4905 | 6460 |
| 493 | 20240625 | 102000 | 445071490 | 4920 | 4930 | 4930 | 4920 | 1300 |
| 494 | 20240625 | 101900 | 438671575 | 4935 | 4935 | 4940 | 4930 | 422 |
| 495 | 20240625 | 101800 | 436588520 | 4935 | 4935 | 4940 | 4935 | 289 |
| 496 | 20240625 | 101700 | 435161250 | 4930 | 4940 | 4940 | 4930 | 268 |
| 497 | 20240625 | 101600 | 433838835 | 4940 | 4930 | 4940 | 4930 | 185 |
| 498 | 20240625 | 101500 | 432925280 | 4930 | 4940 | 4945 | 4930 | 516 |
| 499 | 20240625 | 101400 | 430376370 | 4935 | 4940 | 4940 | 4935 | 1045 |
| 500 | 20240625 | 101300 | 425214550 | 4940 | 4945 | 4945 | 4940 | 194 |
| 501 | 20240625 | 101200 | 424255385 | 4940 | 4945 | 4945 | 4940 | 224 |
| 502 | 20240625 | 101100 | 423148555 | 4940 | 4940 | 4940 | 4935 | 414 |
| 503 | 20240625 | 101000 | 421103740 | 4940 | 4935 | 4940 | 4935 | 72 |
| 504 | 20240625 | 100900 | 420748230 | 4935 | 4935 | 4940 | 4935 | 420 |
| 505 | 20240625 | 100800 | 418673785 | 4935 | 4935 | 4935 | 4935 | 33 |
| 506 | 20240625 | 100700 | 418510930 | 4935 | 4945 | 4945 | 4935 | 883 |
| 507 | 20240625 | 100600 | 414147380 | 4945 | 4930 | 4945 | 4930 | 1280 |
| 508 | 20240625 | 100500 | 407824395 | 4930 | 4935 | 4940 | 4930 | 823 |
| 509 | 20240625 | 100400 | 403763605 | 4930 | 4930 | 4935 | 4930 | 213 |
| 510 | 20240625 | 100300 | 402712795 | 4930 | 4940 | 4940 | 4925 | 191 |
| 511 | 20240625 | 100200 | 401771310 | 4925 | 4915 | 4925 | 4915 | 1821 |
| 512 | 20240625 | 100100 | 392811160 | 4920 | 4915 | 4920 | 4915 | 242 |
| 513 | 20240625 | 100000 | 391620865 | 4915 | 4920 | 4920 | 4915 | 151 |
| 514 | 20240625 | 095900 | 390878130 | 4915 | 4915 | 4920 | 4915 | 208 |
| 515 | 20240625 | 095800 | 389855125 | 4920 | 4920 | 4920 | 4915 | 317 |
| 516 | 20240625 | 095700 | 388295640 | 4920 | 4920 | 4925 | 4920 | 225 |
| 517 | 20240625 | 095600 | 387187860 | 4925 | 4920 | 4925 | 4920 | 644 |
| 518 | 20240625 | 095500 | 384019255 | 4915 | 4920 | 4920 | 4915 | 75 |
| 519 | 20240625 | 095400 | 383650600 | 4920 | 4915 | 4920 | 4910 | 1712 |
| 520 | 20240625 | 095300 | 375236275 | 4915 | 4920 | 4920 | 4915 | 141 |
| 521 | 20240625 | 095200 | 374542710 | 4915 | 4915 | 4920 | 4915 | 184 |
| 522 | 20240625 | 095100 | 373637775 | 4920 | 4915 | 4920 | 4910 | 77 |
| 523 | 20240625 | 095000 | 373259300 | 4910 | 4915 | 4915 | 4910 | 370 |
| 524 | 20240625 | 094900 | 371440965 | 4915 | 4915 | 4915 | 4910 | 2245 |
| 525 | 20240625 | 094800 | 360406975 | 4925 | 4925 | 4925 | 4915 | 257 |
| 526 | 20240625 | 094700 | 359141570 | 4925 | 4915 | 4925 | 4910 | 1224 |
| 527 | 20240625 | 094600 | 353119765 | 4910 | 4910 | 4910 | 4910 | 243 |
| 528 | 20240625 | 094500 | 351926635 | 4910 | 4925 | 4935 | 4910 | 2223 |
| 529 | 20240625 | 094400 | 340988055 | 4925 | 4925 | 4925 | 4925 | 68 |
| 530 | 20240625 | 094300 | 340653155 | 4935 | 4925 | 4935 | 4925 | 533 |
| 531 | 20240625 | 094200 | 338023130 | 4935 | 4935 | 4935 | 4925 | 521 |
| 532 | 20240625 | 094100 | 335453380 | 4940 | 4945 | 4945 | 4935 | 404 |
| 533 | 20240625 | 094000 | 333457470 | 4940 | 4945 | 4945 | 4940 | 72 |
| 534 | 20240625 | 093900 | 333101770 | 4945 | 4940 | 4945 | 4940 | 702 |
| 535 | 20240625 | 093800 | 329630730 | 4945 | 4940 | 4945 | 4940 | 310 |
| 536 | 20240625 | 093700 | 328097945 | 4935 | 4935 | 4940 | 4935 | 575 |
| 537 | 20240625 | 093600 | 325257810 | 4935 | 4935 | 4935 | 4935 | 138 |
| 538 | 20240625 | 093500 | 324576780 | 4935 | 4940 | 4940 | 4935 | 267 |
| 539 | 20240625 | 093400 | 323257955 | 4940 | 4945 | 4945 | 4940 | 7709 |
| 540 | 20240625 | 093300 | 285169340 | 4950 | 4950 | 4950 | 4940 | 3878 |
| 541 | 20240625 | 093200 | 266009450 | 4945 | 4950 | 4950 | 4945 | 770 |
| 542 | 20240625 | 093100 | 262201170 | 4950 | 4955 | 4955 | 4950 | 442 |
| 543 | 20240625 | 093000 | 260012940 | 4955 | 4950 | 4955 | 4950 | 374 |
| 544 | 20240625 | 092900 | 258160525 | 4950 | 4950 | 4950 | 4945 | 71 |
| 545 | 20240625 | 092800 | 257809235 | 4955 | 4955 | 4955 | 4940 | 6751 |
| 546 | 20240625 | 092700 | 224400545 | 4955 | 4955 | 4960 | 4950 | 3718 |
| 547 | 20240625 | 092600 | 205984815 | 4955 | 4955 | 4955 | 4950 | 6001 |
| 548 | 20240625 | 092500 | 176253365 | 4960 | 4965 | 4965 | 4960 | 465 |
| 549 | 20240625 | 092400 | 173946680 | 4965 | 4960 | 4965 | 4955 | 1133 |
| 550 | 20240625 | 092300 | 168324855 | 4960 | 4955 | 4960 | 4955 | 820 |
| 551 | 20240625 | 092200 | 164257830 | 4955 | 4965 | 4965 | 4950 | 3518 |
| 552 | 20240625 | 092100 | 146824700 | 4965 | 4970 | 4970 | 4965 | 501 |
| 553 | 20240625 | 092000 | 144335225 | 4965 | 4975 | 4975 | 4965 | 1475 |
| 554 | 20240625 | 091900 | 137004300 | 4975 | 4970 | 4980 | 4970 | 298 |
| 555 | 20240625 | 091800 | 135521370 | 4975 | 4975 | 4975 | 4970 | 226 |
| 556 | 20240625 | 091700 | 134397415 | 4975 | 4980 | 4985 | 4975 | 961 |
| 557 | 20240625 | 091600 | 129614645 | 4985 | 4985 | 4985 | 4975 | 1308 |
| 558 | 20240625 | 091500 | 123098910 | 4985 | 4985 | 4990 | 4985 | 1765 |
| 559 | 20240625 | 091400 | 114299330 | 4980 | 4980 | 4985 | 4975 | 1175 |
| 560 | 20240625 | 091300 | 108447910 | 4980 | 4965 | 4985 | 4965 | 2404 |
| 561 | 20240625 | 091200 | 96486840 | 4965 | 4965 | 4970 | 4965 | 266 |
| 562 | 20240625 | 091100 | 95165315 | 4970 | 4975 | 4975 | 4965 | 1199 |
| 563 | 20240625 | 091000 | 89206280 | 4970 | 4960 | 4970 | 4960 | 1808 |
| 564 | 20240625 | 090900 | 80226575 | 4950 | 4955 | 4955 | 4950 | 162 |
| 565 | 20240625 | 090800 | 79424040 | 4950 | 4945 | 4965 | 4945 | 4871 |
| 566 | 20240625 | 090700 | 55292710 | 4935 | 4940 | 4955 | 4935 | 7383 |
| 567 | 20240625 | 090600 | 18788790 | 4940 | 4940 | 4940 | 4940 | 418 |
| 568 | 20240625 | 090500 | 16723870 | 4925 | 4915 | 4940 | 4905 | 844 |
| 569 | 20240625 | 090400 | 12567695 | 4920 | 4930 | 4930 | 4920 | 414 |
| 570 | 20240625 | 090300 | 10530450 | 4930 | 4930 | 4940 | 4930 | 194 |
| 571 | 20240625 | 090200 | 9573785 | 4925 | 4920 | 4925 | 4920 | 69 |
| 572 | 20240625 | 090100 | 9234130 | 4920 | 4940 | 4945 | 4920 | 1391 |
| 573 | 20240625 | 090000 | 2365240 | 4950 | 4970 | 4970 | 4950 | 476 |