30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 191200 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 5119 |
| 3 | 20240624 | 191100 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 4 | 20240624 | 191000 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 5 | 20240624 | 190900 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 6 | 20240624 | 190800 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 7 | 20240624 | 190700 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 8 | 20240624 | 190600 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 9 | 20240624 | 190500 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 10 | 20240624 | 190400 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 11 | 20240624 | 190300 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 12 | 20240624 | 190200 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 13 | 20240624 | 190100 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 14 | 20240624 | 190000 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 15 | 20240624 | 185900 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 16 | 20240624 | 185800 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 17 | 20240624 | 185700 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 18 | 20240624 | 185600 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 19 | 20240624 | 185500 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 20 | 20240624 | 185400 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 21 | 20240624 | 185300 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 22 | 20240624 | 185200 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 23 | 20240624 | 185100 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 24 | 20240624 | 185000 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 25 | 20240624 | 184900 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 26 | 20240624 | 184800 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 27 | 20240624 | 184700 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 28 | 20240624 | 184600 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 29 | 20240624 | 184500 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 30 | 20240624 | 184400 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 31 | 20240624 | 184300 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 32 | 20240624 | 184200 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 5119 |
| 33 | 20240624 | 184100 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 34 | 20240624 | 184000 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 35 | 20240624 | 183900 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 36 | 20240624 | 183800 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 37 | 20240624 | 183700 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 38 | 20240624 | 183600 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 39 | 20240624 | 183500 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 40 | 20240624 | 183400 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 41 | 20240624 | 183300 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 42 | 20240624 | 183200 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 43 | 20240624 | 183100 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 44 | 20240624 | 183000 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 45 | 20240624 | 182900 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 46 | 20240624 | 182800 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 47 | 20240624 | 182700 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 48 | 20240624 | 182600 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 49 | 20240624 | 182500 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 50 | 20240624 | 182400 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 51 | 20240624 | 182300 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 52 | 20240624 | 182200 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 53 | 20240624 | 182100 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 54 | 20240624 | 182000 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 55 | 20240624 | 181900 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 56 | 20240624 | 181800 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 57 | 20240624 | 181700 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 58 | 20240624 | 181600 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 59 | 20240624 | 181500 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 60 | 20240624 | 181400 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 61 | 20240624 | 181300 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 62 | 20240624 | 181200 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 5119 |
| 63 | 20240624 | 181100 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 64 | 20240624 | 181000 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 65 | 20240624 | 180900 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 66 | 20240624 | 180800 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 67 | 20240624 | 180700 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 68 | 20240624 | 180600 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 69 | 20240624 | 180500 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 70 | 20240624 | 180400 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 71 | 20240624 | 180300 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 72 | 20240624 | 180200 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 73 | 20240624 | 180100 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 74 | 20240624 | 180000 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 75 | 20240624 | 175900 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 76 | 20240624 | 175800 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 77 | 20240624 | 175700 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 78 | 20240624 | 175600 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 79 | 20240624 | 175500 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 80 | 20240624 | 175400 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 81 | 20240624 | 175300 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 82 | 20240624 | 175200 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 83 | 20240624 | 175100 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 84 | 20240624 | 175000 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 85 | 20240624 | 174900 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 86 | 20240624 | 174800 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 87 | 20240624 | 174700 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 88 | 20240624 | 174600 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 89 | 20240624 | 174500 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 90 | 20240624 | 174400 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 91 | 20240624 | 174300 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 92 | 20240624 | 174200 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 5119 |
| 93 | 20240624 | 174100 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 94 | 20240624 | 174000 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 95 | 20240624 | 173900 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 96 | 20240624 | 173800 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 97 | 20240624 | 173700 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 98 | 20240624 | 173600 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 99 | 20240624 | 173500 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 100 | 20240624 | 173400 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 101 | 20240624 | 173300 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 102 | 20240624 | 173200 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 103 | 20240624 | 173100 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 104 | 20240624 | 173000 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 105 | 20240624 | 172900 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 106 | 20240624 | 172800 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 107 | 20240624 | 172700 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 108 | 20240624 | 172600 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 109 | 20240624 | 172500 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 110 | 20240624 | 172400 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 111 | 20240624 | 172300 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 112 | 20240624 | 172200 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 113 | 20240624 | 172100 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 114 | 20240624 | 172000 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 115 | 20240624 | 171900 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 116 | 20240624 | 171800 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 117 | 20240624 | 171700 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 118 | 20240624 | 171600 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 119 | 20240624 | 171500 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 120 | 20240624 | 171400 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 121 | 20240624 | 171300 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 122 | 20240624 | 171200 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 5119 |
| 123 | 20240624 | 171100 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 124 | 20240624 | 171000 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 125 | 20240624 | 170900 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 126 | 20240624 | 170800 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 127 | 20240624 | 170700 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 128 | 20240624 | 170600 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 129 | 20240624 | 170500 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 130 | 20240624 | 170400 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 131 | 20240624 | 170300 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 132 | 20240624 | 170200 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 133 | 20240624 | 170100 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 134 | 20240624 | 170000 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 135 | 20240624 | 165900 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 136 | 20240624 | 165800 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 137 | 20240624 | 165700 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 138 | 20240624 | 165600 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 139 | 20240624 | 165500 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 140 | 20240624 | 165400 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 141 | 20240624 | 165300 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 142 | 20240624 | 165200 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 143 | 20240624 | 165100 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 144 | 20240624 | 165000 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 145 | 20240624 | 164900 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 146 | 20240624 | 164800 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 147 | 20240624 | 164700 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 148 | 20240624 | 164600 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 149 | 20240624 | 164500 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 150 | 20240624 | 164400 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 151 | 20240624 | 164300 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 152 | 20240624 | 164200 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 5119 |
| 153 | 20240624 | 164100 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 154 | 20240624 | 164000 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 155 | 20240624 | 163900 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 156 | 20240624 | 163800 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 157 | 20240624 | 163700 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 158 | 20240624 | 163600 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 159 | 20240624 | 163500 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 160 | 20240624 | 163400 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 161 | 20240624 | 163300 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 162 | 20240624 | 163200 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 163 | 20240624 | 163100 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 164 | 20240624 | 163000 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 165 | 20240624 | 162900 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 166 | 20240624 | 162800 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 167 | 20240624 | 162700 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 168 | 20240624 | 162600 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 169 | 20240624 | 162500 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 170 | 20240624 | 162400 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 171 | 20240624 | 162300 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 172 | 20240624 | 162200 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 173 | 20240624 | 162100 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 174 | 20240624 | 162000 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 175 | 20240624 | 161900 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 176 | 20240624 | 161800 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 177 | 20240624 | 161700 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 178 | 20240624 | 161600 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 179 | 20240624 | 161500 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 180 | 20240624 | 161400 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 181 | 20240624 | 161300 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 182 | 20240624 | 161200 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 5119 |
| 183 | 20240624 | 161100 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 184 | 20240624 | 161000 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 185 | 20240624 | 160900 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 186 | 20240624 | 160800 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 187 | 20240624 | 160700 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 188 | 20240624 | 160600 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 189 | 20240624 | 160500 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 190 | 20240624 | 160400 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 191 | 20240624 | 160300 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 192 | 20240624 | 160200 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 193 | 20240624 | 160100 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 194 | 20240624 | 160000 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 195 | 20240624 | 155900 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 196 | 20240624 | 155800 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 197 | 20240624 | 155700 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 198 | 20240624 | 155600 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 199 | 20240624 | 155500 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 200 | 20240624 | 155400 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 201 | 20240624 | 155300 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 202 | 20240624 | 155200 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 203 | 20240624 | 155100 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 204 | 20240624 | 155000 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 205 | 20240624 | 154900 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 206 | 20240624 | 154800 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 207 | 20240624 | 154700 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 208 | 20240624 | 154600 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 209 | 20240624 | 154500 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 210 | 20240624 | 154400 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 211 | 20240624 | 154300 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 212 | 20240624 | 154200 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 5119 |
| 213 | 20240624 | 154100 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 214 | 20240624 | 154000 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 215 | 20240624 | 153900 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 216 | 20240624 | 153800 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 217 | 20240624 | 153700 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 218 | 20240624 | 153600 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 219 | 20240624 | 153500 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 220 | 20240624 | 153400 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 221 | 20240624 | 153300 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 222 | 20240624 | 153200 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 223 | 20240624 | 153100 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 0 |
| 224 | 20240624 | 153000 | 1196684230 | 3185 | 3185 | 3185 | 3185 | 5119 |
| 225 | 20240624 | 152900 | 1180380215 | 3195 | 3195 | 3195 | 3195 | 0 |
| 226 | 20240624 | 152800 | 1180380215 | 3195 | 3195 | 3195 | 3195 | 0 |
| 227 | 20240624 | 152700 | 1180380215 | 3195 | 3195 | 3195 | 3195 | 0 |
| 228 | 20240624 | 152600 | 1180380215 | 3195 | 3195 | 3195 | 3195 | 0 |
| 229 | 20240624 | 152500 | 1180380215 | 3195 | 3195 | 3195 | 3195 | 0 |
| 230 | 20240624 | 152400 | 1180380215 | 3195 | 3195 | 3195 | 3195 | 0 |
| 231 | 20240624 | 152300 | 1180380215 | 3195 | 3195 | 3195 | 3195 | 0 |
| 232 | 20240624 | 152200 | 1180380215 | 3195 | 3195 | 3195 | 3195 | 0 |
| 233 | 20240624 | 152100 | 1180380215 | 3195 | 3195 | 3195 | 3195 | 0 |
| 234 | 20240624 | 152000 | 1180380215 | 3195 | 3195 | 3195 | 3195 | 0 |
| 235 | 20240624 | 151900 | 1180380215 | 3195 | 3195 | 3200 | 3190 | 4609 |
| 236 | 20240624 | 151800 | 1165671645 | 3195 | 3195 | 3195 | 3195 | 203 |
| 237 | 20240624 | 151700 | 1165023060 | 3190 | 3195 | 3200 | 3190 | 1249 |
| 238 | 20240624 | 151600 | 1161037805 | 3195 | 3195 | 3205 | 3195 | 2303 |
| 239 | 20240624 | 151500 | 1153679690 | 3195 | 3200 | 3200 | 3195 | 1486 |
| 240 | 20240624 | 151400 | 1148931465 | 3195 | 3200 | 3200 | 3195 | 200 |
| 241 | 20240624 | 151300 | 1148291965 | 3200 | 3200 | 3200 | 3200 | 111 |
| 242 | 20240624 | 151200 | 1147936765 | 3200 | 3200 | 3200 | 3200 | 64 |
| 243 | 20240624 | 151100 | 1147731965 | 3200 | 3200 | 3200 | 3190 | 2588 |
| 244 | 20240624 | 151000 | 1139473335 | 3205 | 3205 | 3205 | 3205 | 0 |
| 245 | 20240624 | 150900 | 1139473335 | 3205 | 3205 | 3205 | 3205 | 37 |
| 246 | 20240624 | 150800 | 1139354750 | 3205 | 3205 | 3205 | 3200 | 1000 |
| 247 | 20240624 | 150700 | 1136150250 | 3205 | 3205 | 3205 | 3205 | 1644 |
| 248 | 20240624 | 150600 | 1130881230 | 3205 | 3195 | 3205 | 3185 | 1181 |
| 249 | 20240624 | 150500 | 1127110395 | 3205 | 3205 | 3205 | 3200 | 422 |
| 250 | 20240624 | 150400 | 1125759385 | 3195 | 3205 | 3205 | 3195 | 3 |
| 251 | 20240624 | 150300 | 1125749790 | 3190 | 3195 | 3195 | 3190 | 8405 |
| 252 | 20240624 | 150200 | 1098936340 | 3200 | 3200 | 3205 | 3200 | 923 |
| 253 | 20240624 | 150100 | 1095982625 | 3190 | 3200 | 3200 | 3190 | 501 |
| 254 | 20240624 | 150000 | 1094379435 | 3200 | 3200 | 3200 | 3200 | 103 |
| 255 | 20240624 | 145900 | 1094049835 | 3190 | 3200 | 3200 | 3190 | 205 |
| 256 | 20240624 | 145800 | 1093395845 | 3190 | 3185 | 3190 | 3185 | 22 |
| 257 | 20240624 | 145700 | 1093325760 | 3200 | 3200 | 3200 | 3185 | 6437 |
| 258 | 20240624 | 145600 | 1072787255 | 3205 | 3195 | 3205 | 3195 | 734 |
| 259 | 20240624 | 145500 | 1070441215 | 3205 | 3205 | 3205 | 3195 | 104 |
| 260 | 20240624 | 145400 | 1070108895 | 3200 | 3195 | 3200 | 3195 | 520 |
| 261 | 20240624 | 145300 | 1068446395 | 3195 | 3195 | 3195 | 3195 | 20 |
| 262 | 20240624 | 145200 | 1068382495 | 3195 | 3195 | 3195 | 3195 | 0 |
| 263 | 20240624 | 145100 | 1068382495 | 3195 | 3205 | 3205 | 3190 | 54 |
| 264 | 20240624 | 145000 | 1068210185 | 3190 | 3190 | 3190 | 3190 | 0 |
| 265 | 20240624 | 144900 | 1068210185 | 3190 | 3200 | 3205 | 3190 | 2790 |
| 266 | 20240624 | 144800 | 1059279845 | 3200 | 3200 | 3200 | 3200 | 106 |
| 267 | 20240624 | 144700 | 1058940645 | 3200 | 3200 | 3200 | 3200 | 2 |
| 268 | 20240624 | 144600 | 1058934245 | 3200 | 3190 | 3200 | 3190 | 230 |
| 269 | 20240624 | 144500 | 1058200245 | 3190 | 3185 | 3200 | 3185 | 1141 |
| 270 | 20240624 | 144400 | 1054549810 | 3185 | 3195 | 3195 | 3185 | 4701 |
| 271 | 20240624 | 144300 | 1039554410 | 3205 | 3195 | 3205 | 3195 | 802 |
| 272 | 20240624 | 144200 | 1036988660 | 3200 | 3200 | 3200 | 3200 | 106 |
| 273 | 20240624 | 144100 | 1036649460 | 3205 | 3205 | 3205 | 3205 | 2 |
| 274 | 20240624 | 144000 | 1036643050 | 3205 | 3195 | 3205 | 3195 | 1059 |
| 275 | 20240624 | 143900 | 1033249510 | 3195 | 3200 | 3200 | 3195 | 13 |
| 276 | 20240624 | 143800 | 1033207920 | 3200 | 3200 | 3200 | 3200 | 2274 |
| 277 | 20240624 | 143700 | 1025931120 | 3210 | 3210 | 3210 | 3210 | 0 |
| 278 | 20240624 | 143600 | 1025931120 | 3210 | 3200 | 3210 | 3200 | 376 |
| 279 | 20240624 | 143500 | 1024727910 | 3200 | 3200 | 3200 | 3200 | 157 |
| 280 | 20240624 | 143400 | 1024225510 | 3200 | 3200 | 3200 | 3200 | 0 |
| 281 | 20240624 | 143300 | 1024225510 | 3200 | 3200 | 3200 | 3200 | 0 |
| 282 | 20240624 | 143200 | 1024225510 | 3200 | 3200 | 3200 | 3200 | 1180 |
| 283 | 20240624 | 143100 | 1020449510 | 3205 | 3210 | 3210 | 3205 | 12 |
| 284 | 20240624 | 143000 | 1020411040 | 3210 | 3200 | 3210 | 3200 | 202 |
| 285 | 20240624 | 142900 | 1019764620 | 3200 | 3210 | 3210 | 3200 | 9 |
| 286 | 20240624 | 142800 | 1019735810 | 3210 | 3210 | 3210 | 3210 | 17 |
| 287 | 20240624 | 142700 | 1019681240 | 3200 | 3200 | 3200 | 3200 | 110 |
| 288 | 20240624 | 142600 | 1019329240 | 3205 | 3205 | 3205 | 3205 | 42 |
| 289 | 20240624 | 142500 | 1019194630 | 3215 | 3215 | 3215 | 3215 | 0 |
| 290 | 20240624 | 142400 | 1019194630 | 3215 | 3200 | 3215 | 3200 | 320 |
| 291 | 20240624 | 142300 | 1018169595 | 3205 | 3205 | 3210 | 3205 | 1161 |
| 292 | 20240624 | 142200 | 1014448310 | 3210 | 3210 | 3210 | 3210 | 31 |
| 293 | 20240624 | 142100 | 1014348800 | 3210 | 3205 | 3210 | 3205 | 600 |
| 294 | 20240624 | 142000 | 1012423300 | 3210 | 3210 | 3210 | 3210 | 0 |
| 295 | 20240624 | 141900 | 1012423300 | 3210 | 3210 | 3210 | 3210 | 311 |
| 296 | 20240624 | 141800 | 1011424990 | 3210 | 3195 | 3210 | 3195 | 2268 |
| 297 | 20240624 | 141700 | 1004164385 | 3200 | 3200 | 3200 | 3200 | 3 |
| 298 | 20240624 | 141600 | 1004154785 | 3200 | 3200 | 3200 | 3200 | 40 |
| 299 | 20240624 | 141500 | 1004026785 | 3200 | 3200 | 3200 | 3200 | 82 |
| 300 | 20240624 | 141400 | 1003764385 | 3205 | 3190 | 3205 | 3190 | 690 |
| 301 | 20240624 | 141300 | 1001558185 | 3185 | 3210 | 3210 | 3185 | 1092 |
| 302 | 20240624 | 141200 | 998069800 | 3210 | 3200 | 3210 | 3185 | 4434 |
| 303 | 20240624 | 141100 | 983904280 | 3210 | 3210 | 3210 | 3210 | 1772 |
| 304 | 20240624 | 141000 | 978216160 | 3210 | 3210 | 3210 | 3210 | 340 |
| 305 | 20240624 | 140900 | 977124760 | 3200 | 3200 | 3200 | 3200 | 650 |
| 306 | 20240624 | 140800 | 975044760 | 3205 | 3200 | 3205 | 3200 | 226 |
| 307 | 20240624 | 140700 | 974321530 | 3205 | 3205 | 3205 | 3205 | 108 |
| 308 | 20240624 | 140600 | 973975390 | 3205 | 3205 | 3205 | 3205 | 174 |
| 309 | 20240624 | 140500 | 973417720 | 3215 | 3215 | 3215 | 3215 | 100 |
| 310 | 20240624 | 140400 | 973096220 | 3215 | 3210 | 3215 | 3210 | 13 |
| 311 | 20240624 | 140300 | 973054470 | 3200 | 3200 | 3200 | 3200 | 0 |
| 312 | 20240624 | 140200 | 973054470 | 3200 | 3200 | 3200 | 3200 | 2 |
| 313 | 20240624 | 140100 | 973048070 | 3210 | 3210 | 3210 | 3210 | 390 |
| 314 | 20240624 | 140000 | 971796170 | 3200 | 3200 | 3200 | 3200 | 112 |
| 315 | 20240624 | 135900 | 971437770 | 3200 | 3200 | 3200 | 3200 | 1000 |
| 316 | 20240624 | 135800 | 968237770 | 3200 | 3200 | 3200 | 3200 | 1100 |
| 317 | 20240624 | 135700 | 964717770 | 3200 | 3200 | 3205 | 3200 | 5558 |
| 318 | 20240624 | 135600 | 946932045 | 3205 | 3210 | 3210 | 3200 | 11285 |
| 319 | 20240624 | 135500 | 910778110 | 3215 | 3215 | 3215 | 3215 | 966 |
| 320 | 20240624 | 135400 | 907672420 | 3220 | 3220 | 3220 | 3220 | 0 |
| 321 | 20240624 | 135300 | 907672420 | 3220 | 3220 | 3220 | 3220 | 502 |
| 322 | 20240624 | 135200 | 906055980 | 3220 | 3220 | 3220 | 3220 | 0 |
| 323 | 20240624 | 135100 | 906055980 | 3220 | 3215 | 3220 | 3215 | 117 |
| 324 | 20240624 | 135000 | 905679775 | 3215 | 3215 | 3215 | 3215 | 0 |
| 325 | 20240624 | 134900 | 905679775 | 3215 | 3215 | 3215 | 3215 | 0 |
| 326 | 20240624 | 134800 | 905679775 | 3215 | 3215 | 3215 | 3215 | 0 |
| 327 | 20240624 | 134700 | 905679775 | 3215 | 3235 | 3235 | 3215 | 502 |
| 328 | 20240624 | 134600 | 904065805 | 3235 | 3215 | 3235 | 3215 | 801 |
| 329 | 20240624 | 134500 | 901480570 | 3210 | 3210 | 3210 | 3210 | 0 |
| 330 | 20240624 | 134400 | 901480570 | 3210 | 3210 | 3210 | 3210 | 1005 |
| 331 | 20240624 | 134300 | 898254520 | 3210 | 3205 | 3215 | 3200 | 2508 |
| 332 | 20240624 | 134200 | 890206190 | 3205 | 3205 | 3205 | 3205 | 23 |
| 333 | 20240624 | 134100 | 890132475 | 3205 | 3205 | 3210 | 3205 | 5518 |
| 334 | 20240624 | 134000 | 872444785 | 3205 | 3210 | 3210 | 3205 | 232 |
| 335 | 20240624 | 133900 | 871700195 | 3210 | 3210 | 3210 | 3210 | 288 |
| 336 | 20240624 | 133800 | 870775715 | 3205 | 3215 | 3215 | 3205 | 10234 |
| 337 | 20240624 | 133700 | 837941505 | 3215 | 3220 | 3220 | 3215 | 4530 |
| 338 | 20240624 | 133600 | 823369380 | 3220 | 3225 | 3225 | 3220 | 188 |
| 339 | 20240624 | 133500 | 822764015 | 3220 | 3220 | 3220 | 3220 | 300 |
| 340 | 20240624 | 133400 | 821798015 | 3220 | 3220 | 3220 | 3220 | 0 |
| 341 | 20240624 | 133300 | 821798015 | 3220 | 3220 | 3220 | 3220 | 10 |
| 342 | 20240624 | 133200 | 821765815 | 3220 | 3225 | 3225 | 3220 | 1510 |
| 343 | 20240624 | 133100 | 816903570 | 3225 | 3225 | 3225 | 3225 | 2 |
| 344 | 20240624 | 133000 | 816897120 | 3225 | 3225 | 3225 | 3225 | 1 |
| 345 | 20240624 | 132900 | 816893895 | 3225 | 3225 | 3230 | 3220 | 16 |
| 346 | 20240624 | 132800 | 816842300 | 3225 | 3225 | 3225 | 3225 | 28 |
| 347 | 20240624 | 132700 | 816752000 | 3225 | 3225 | 3225 | 3225 | 200 |
| 348 | 20240624 | 132600 | 816107000 | 3225 | 3225 | 3225 | 3225 | 1 |
| 349 | 20240624 | 132500 | 816103775 | 3230 | 3230 | 3240 | 3220 | 10655 |
| 350 | 20240624 | 132400 | 781734320 | 3230 | 3235 | 3235 | 3230 | 3438 |
| 351 | 20240624 | 132300 | 770616780 | 3235 | 3235 | 3235 | 3235 | 1499 |
| 352 | 20240624 | 132200 | 765767515 | 3240 | 3240 | 3240 | 3240 | 89 |
| 353 | 20240624 | 132100 | 765479155 | 3240 | 3240 | 3240 | 3240 | 3 |
| 354 | 20240624 | 132000 | 765469435 | 3235 | 3235 | 3235 | 3235 | 58 |
| 355 | 20240624 | 131900 | 765281805 | 3240 | 3240 | 3240 | 3240 | 2363 |
| 356 | 20240624 | 131800 | 757625685 | 3240 | 3240 | 3240 | 3235 | 944 |
| 357 | 20240624 | 131700 | 754567420 | 3240 | 3245 | 3245 | 3240 | 1400 |
| 358 | 20240624 | 131600 | 750028170 | 3240 | 3240 | 3240 | 3240 | 312 |
| 359 | 20240624 | 131500 | 749017290 | 3240 | 3245 | 3245 | 3240 | 560 |
| 360 | 20240624 | 131400 | 747200140 | 3240 | 3240 | 3240 | 3240 | 0 |
| 361 | 20240624 | 131300 | 747200140 | 3240 | 3240 | 3240 | 3240 | 0 |
| 362 | 20240624 | 131200 | 747200140 | 3240 | 3240 | 3245 | 3240 | 594 |
| 363 | 20240624 | 131100 | 745273580 | 3235 | 3235 | 3235 | 3235 | 658 |
| 364 | 20240624 | 131000 | 743144950 | 3235 | 3235 | 3235 | 3235 | 681 |
| 365 | 20240624 | 130900 | 740941915 | 3240 | 3245 | 3245 | 3240 | 2600 |
| 366 | 20240624 | 130800 | 732517805 | 3250 | 3250 | 3250 | 3250 | 0 |
| 367 | 20240624 | 130700 | 732517805 | 3250 | 3245 | 3250 | 3245 | 520 |
| 368 | 20240624 | 130600 | 730828310 | 3245 | 3245 | 3245 | 3245 | 1001 |
| 369 | 20240624 | 130500 | 727580065 | 3250 | 3250 | 3250 | 3250 | 1201 |
| 370 | 20240624 | 130400 | 723676815 | 3250 | 3250 | 3250 | 3250 | 0 |
| 371 | 20240624 | 130300 | 723676815 | 3250 | 3250 | 3250 | 3250 | 0 |
| 372 | 20240624 | 130200 | 723676815 | 3250 | 3250 | 3250 | 3250 | 0 |
| 373 | 20240624 | 130100 | 723676815 | 3250 | 3250 | 3250 | 3250 | 0 |
| 374 | 20240624 | 130000 | 723676815 | 3250 | 3250 | 3255 | 3250 | 2320 |
| 375 | 20240624 | 125900 | 716126815 | 3255 | 3255 | 3255 | 3255 | 64 |
| 376 | 20240624 | 125800 | 715918495 | 3255 | 3255 | 3255 | 3255 | 0 |
| 377 | 20240624 | 125700 | 715918495 | 3255 | 3250 | 3255 | 3250 | 176 |
| 378 | 20240624 | 125600 | 715345975 | 3250 | 3250 | 3250 | 3250 | 19 |
| 379 | 20240624 | 125500 | 715284225 | 3245 | 3250 | 3250 | 3245 | 222 |
| 380 | 20240624 | 125400 | 714563475 | 3250 | 3250 | 3250 | 3250 | 0 |
| 381 | 20240624 | 125300 | 714563475 | 3250 | 3250 | 3250 | 3250 | 29 |
| 382 | 20240624 | 125200 | 714469225 | 3250 | 3250 | 3250 | 3250 | 0 |
| 383 | 20240624 | 125100 | 714469225 | 3250 | 3250 | 3250 | 3250 | 96 |
| 384 | 20240624 | 125000 | 714157225 | 3250 | 3250 | 3250 | 3250 | 30 |
| 385 | 20240624 | 124900 | 714059725 | 3250 | 3250 | 3250 | 3250 | 708 |
| 386 | 20240624 | 124800 | 711758725 | 3250 | 3250 | 3250 | 3250 | 388 |
| 387 | 20240624 | 124700 | 710497725 | 3250 | 3250 | 3250 | 3250 | 14 |
| 388 | 20240624 | 124600 | 710452225 | 3250 | 3250 | 3250 | 3250 | 332 |
| 389 | 20240624 | 124500 | 709373225 | 3250 | 3250 | 3250 | 3250 | 1120 |
| 390 | 20240624 | 124400 | 705733225 | 3255 | 3255 | 3255 | 3255 | 1576 |
| 391 | 20240624 | 124300 | 700603345 | 3260 | 3260 | 3260 | 3260 | 0 |
| 392 | 20240624 | 124200 | 700603345 | 3260 | 3260 | 3260 | 3260 | 2 |
| 393 | 20240624 | 124100 | 700596825 | 3260 | 3260 | 3260 | 3260 | 270 |
| 394 | 20240624 | 124000 | 699716625 | 3265 | 3265 | 3265 | 3265 | 1 |
| 395 | 20240624 | 123900 | 699713360 | 3265 | 3265 | 3265 | 3265 | 0 |
| 396 | 20240624 | 123800 | 699713360 | 3265 | 3265 | 3265 | 3265 | 0 |
| 397 | 20240624 | 123700 | 699713360 | 3265 | 3265 | 3265 | 3265 | 0 |
| 398 | 20240624 | 123600 | 699713360 | 3265 | 3265 | 3265 | 3265 | 2 |
| 399 | 20240624 | 123500 | 699706830 | 3270 | 3270 | 3270 | 3270 | 7 |
| 400 | 20240624 | 123400 | 699683940 | 3255 | 3260 | 3260 | 3255 | 201 |
| 401 | 20240624 | 123300 | 699028785 | 3270 | 3265 | 3270 | 3265 | 31 |
| 402 | 20240624 | 123200 | 698927565 | 3265 | 3265 | 3265 | 3265 | 1000 |
| 403 | 20240624 | 123100 | 695662565 | 3265 | 3265 | 3265 | 3265 | 1544 |
| 404 | 20240624 | 123000 | 690621405 | 3260 | 3265 | 3265 | 3260 | 1093 |
| 405 | 20240624 | 122900 | 687053225 | 3265 | 3265 | 3265 | 3265 | 31 |
| 406 | 20240624 | 122800 | 686952010 | 3260 | 3260 | 3260 | 3260 | 149 |
| 407 | 20240624 | 122700 | 686466270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 408 | 20240624 | 122600 | 686466270 | 3260 | 3255 | 3260 | 3255 | 1000 |
| 409 | 20240624 | 122500 | 683206335 | 3255 | 3255 | 3255 | 3255 | 1 |
| 410 | 20240624 | 122400 | 683203080 | 3250 | 3250 | 3250 | 3250 | 0 |
| 411 | 20240624 | 122300 | 683203080 | 3250 | 3250 | 3250 | 3250 | 0 |
| 412 | 20240624 | 122200 | 683203080 | 3250 | 3250 | 3250 | 3250 | 100 |
| 413 | 20240624 | 122100 | 682878080 | 3245 | 3245 | 3245 | 3245 | 0 |
| 414 | 20240624 | 122000 | 682878080 | 3245 | 3245 | 3245 | 3245 | 132 |
| 415 | 20240624 | 121900 | 682449740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 416 | 20240624 | 121800 | 682449740 | 3240 | 3245 | 3250 | 3240 | 135 |
| 417 | 20240624 | 121700 | 682011035 | 3250 | 3250 | 3250 | 3250 | 0 |
| 418 | 20240624 | 121600 | 682011035 | 3250 | 3250 | 3250 | 3250 | 1000 |
| 419 | 20240624 | 121500 | 678761035 | 3250 | 3250 | 3250 | 3250 | 0 |
| 420 | 20240624 | 121400 | 678761035 | 3250 | 3250 | 3250 | 3250 | 1538 |
| 421 | 20240624 | 121300 | 673762535 | 3250 | 3250 | 3250 | 3250 | 242 |
| 422 | 20240624 | 121200 | 672976035 | 3250 | 3250 | 3250 | 3250 | 358 |
| 423 | 20240624 | 121100 | 671812535 | 3250 | 3250 | 3250 | 3250 | 11 |
| 424 | 20240624 | 121000 | 671776785 | 3250 | 3250 | 3250 | 3250 | 323 |
| 425 | 20240624 | 120900 | 670727035 | 3250 | 3250 | 3250 | 3250 | 2 |
| 426 | 20240624 | 120800 | 670720535 | 3250 | 3240 | 3250 | 3240 | 432 |
| 427 | 20240624 | 120700 | 669317555 | 3245 | 3245 | 3245 | 3245 | 10 |
| 428 | 20240624 | 120600 | 669285105 | 3250 | 3240 | 3250 | 3240 | 162 |
| 429 | 20240624 | 120500 | 668758615 | 3245 | 3245 | 3245 | 3245 | 20 |
| 430 | 20240624 | 120400 | 668693715 | 3245 | 3245 | 3245 | 3245 | 20 |
| 431 | 20240624 | 120300 | 668628815 | 3245 | 3245 | 3245 | 3245 | 29 |
| 432 | 20240624 | 120200 | 668534710 | 3245 | 3245 | 3245 | 3245 | 20 |
| 433 | 20240624 | 120100 | 668469810 | 3245 | 3245 | 3245 | 3245 | 0 |
| 434 | 20240624 | 120000 | 668469810 | 3245 | 3245 | 3245 | 3245 | 109 |
| 435 | 20240624 | 115900 | 668116105 | 3240 | 3240 | 3240 | 3240 | 20 |
| 436 | 20240624 | 115800 | 668051305 | 3240 | 3240 | 3240 | 3240 | 50 |
| 437 | 20240624 | 115700 | 667889305 | 3240 | 3240 | 3240 | 3240 | 1930 |
| 438 | 20240624 | 115600 | 661636105 | 3245 | 3245 | 3245 | 3245 | 48 |
| 439 | 20240624 | 115500 | 661480345 | 3245 | 3245 | 3245 | 3245 | 0 |
| 440 | 20240624 | 115400 | 661480345 | 3245 | 3245 | 3245 | 3245 | 12 |
| 441 | 20240624 | 115300 | 661441405 | 3245 | 3245 | 3245 | 3245 | 154 |
| 442 | 20240624 | 115200 | 660941675 | 3245 | 3245 | 3245 | 3245 | 1072 |
| 443 | 20240624 | 115100 | 657463035 | 3245 | 3245 | 3245 | 3245 | 15 |
| 444 | 20240624 | 115000 | 657414360 | 3245 | 3245 | 3245 | 3245 | 237 |
| 445 | 20240624 | 114900 | 656645295 | 3250 | 3245 | 3250 | 3245 | 64 |
| 446 | 20240624 | 114800 | 656437610 | 3245 | 3245 | 3245 | 3245 | 39 |
| 447 | 20240624 | 114700 | 656311055 | 3245 | 3240 | 3245 | 3240 | 2 |
| 448 | 20240624 | 114600 | 656304570 | 3245 | 3245 | 3245 | 3245 | 0 |
| 449 | 20240624 | 114500 | 656304570 | 3245 | 3245 | 3245 | 3245 | 8 |
| 450 | 20240624 | 114400 | 656278610 | 3245 | 3245 | 3245 | 3245 | 11 |
| 451 | 20240624 | 114300 | 656242915 | 3240 | 3240 | 3240 | 3240 | 0 |
| 452 | 20240624 | 114200 | 656242915 | 3240 | 3240 | 3240 | 3240 | 0 |
| 453 | 20240624 | 114100 | 656242915 | 3240 | 3240 | 3240 | 3240 | 0 |
| 454 | 20240624 | 114000 | 656242915 | 3240 | 3235 | 3240 | 3235 | 16 |
| 455 | 20240624 | 113900 | 656191150 | 3245 | 3240 | 3250 | 3240 | 486 |
| 456 | 20240624 | 113800 | 654615470 | 3240 | 3245 | 3245 | 3240 | 1000 |
| 457 | 20240624 | 113700 | 651374895 | 3250 | 3250 | 3250 | 3250 | 70 |
| 458 | 20240624 | 113600 | 651147395 | 3250 | 3250 | 3250 | 3250 | 1 |
| 459 | 20240624 | 113500 | 651144145 | 3250 | 3250 | 3250 | 3250 | 11 |
| 460 | 20240624 | 113400 | 651108395 | 3250 | 3250 | 3250 | 3250 | 30 |
| 461 | 20240624 | 113300 | 651010895 | 3245 | 3245 | 3245 | 3245 | 0 |
| 462 | 20240624 | 113200 | 651010895 | 3245 | 3245 | 3245 | 3245 | 24 |
| 463 | 20240624 | 113100 | 650933015 | 3235 | 3245 | 3250 | 3235 | 579 |
| 464 | 20240624 | 113000 | 649058690 | 3240 | 3240 | 3240 | 3240 | 0 |
| 465 | 20240624 | 112900 | 649058690 | 3240 | 3240 | 3240 | 3240 | 431 |
| 466 | 20240624 | 112800 | 647662250 | 3240 | 3240 | 3240 | 3240 | 0 |
| 467 | 20240624 | 112700 | 647662250 | 3240 | 3240 | 3240 | 3240 | 10 |
| 468 | 20240624 | 112600 | 647629850 | 3240 | 3245 | 3245 | 3240 | 1712 |
| 469 | 20240624 | 112500 | 642082660 | 3245 | 3245 | 3245 | 3245 | 0 |
| 470 | 20240624 | 112400 | 642082660 | 3245 | 3250 | 3250 | 3245 | 14 |
| 471 | 20240624 | 112300 | 642037225 | 3245 | 3240 | 3250 | 3240 | 88 |
| 472 | 20240624 | 112200 | 641751670 | 3245 | 3245 | 3245 | 3245 | 0 |
| 473 | 20240624 | 112100 | 641751670 | 3245 | 3245 | 3245 | 3245 | 150 |
| 474 | 20240624 | 112000 | 641264920 | 3245 | 3245 | 3245 | 3245 | 0 |
| 475 | 20240624 | 111900 | 641264920 | 3245 | 3245 | 3245 | 3245 | 0 |
| 476 | 20240624 | 111800 | 641264920 | 3245 | 3245 | 3245 | 3245 | 500 |
| 477 | 20240624 | 111700 | 639642420 | 3245 | 3245 | 3245 | 3245 | 0 |
| 478 | 20240624 | 111600 | 639642420 | 3245 | 3245 | 3245 | 3245 | 30 |
| 479 | 20240624 | 111500 | 639545070 | 3245 | 3245 | 3245 | 3245 | 70 |
| 480 | 20240624 | 111400 | 639317920 | 3230 | 3230 | 3230 | 3230 | 1 |
| 481 | 20240624 | 111300 | 639314690 | 3230 | 3230 | 3230 | 3230 | 15 |
| 482 | 20240624 | 111200 | 639266240 | 3245 | 3245 | 3245 | 3245 | 0 |
| 483 | 20240624 | 111100 | 639266240 | 3245 | 3245 | 3245 | 3245 | 0 |
| 484 | 20240624 | 111000 | 639266240 | 3245 | 3245 | 3245 | 3230 | 5112 |
| 485 | 20240624 | 110900 | 622743700 | 3240 | 3245 | 3245 | 3240 | 126 |
| 486 | 20240624 | 110800 | 622335230 | 3240 | 3240 | 3240 | 3240 | 500 |
| 487 | 20240624 | 110700 | 620715230 | 3235 | 3235 | 3235 | 3235 | 916 |
| 488 | 20240624 | 110600 | 617751970 | 3235 | 3235 | 3235 | 3235 | 0 |
| 489 | 20240624 | 110500 | 617751970 | 3235 | 3235 | 3235 | 3235 | 1050 |
| 490 | 20240624 | 110400 | 614355220 | 3235 | 3235 | 3235 | 3235 | 100 |
| 491 | 20240624 | 110300 | 614031720 | 3235 | 3230 | 3235 | 3230 | 1452 |
| 492 | 20240624 | 110200 | 609334590 | 3230 | 3230 | 3230 | 3230 | 57 |
| 493 | 20240624 | 110100 | 609150480 | 3230 | 3230 | 3230 | 3230 | 31 |
| 494 | 20240624 | 110000 | 609050350 | 3230 | 3230 | 3230 | 3230 | 322 |
| 495 | 20240624 | 105900 | 608010290 | 3230 | 3230 | 3230 | 3230 | 117 |
| 496 | 20240624 | 105800 | 607632380 | 3230 | 3230 | 3230 | 3230 | 247 |
| 497 | 20240624 | 105700 | 606834570 | 3230 | 3230 | 3230 | 3230 | 224 |
| 498 | 20240624 | 105600 | 606111050 | 3230 | 3230 | 3230 | 3230 | 0 |
| 499 | 20240624 | 105500 | 606111050 | 3230 | 3230 | 3230 | 3230 | 0 |
| 500 | 20240624 | 105400 | 606111050 | 3230 | 3230 | 3230 | 3230 | 470 |
| 501 | 20240624 | 105300 | 604592950 | 3240 | 3225 | 3240 | 3225 | 584 |
| 502 | 20240624 | 105200 | 602707090 | 3230 | 3235 | 3235 | 3230 | 11114 |
| 503 | 20240624 | 105100 | 566791210 | 3235 | 3245 | 3245 | 3235 | 12 |
| 504 | 20240624 | 105000 | 566752370 | 3245 | 3245 | 3245 | 3245 | 1 |
| 505 | 20240624 | 104900 | 566749125 | 3240 | 3240 | 3240 | 3240 | 54 |
| 506 | 20240624 | 104800 | 566574165 | 3235 | 3235 | 3235 | 3235 | 804 |
| 507 | 20240624 | 104700 | 563973225 | 3240 | 3240 | 3240 | 3240 | 766 |
| 508 | 20240624 | 104600 | 561491385 | 3240 | 3250 | 3250 | 3240 | 4221 |
| 509 | 20240624 | 104500 | 547803910 | 3255 | 3265 | 3265 | 3255 | 160 |
| 510 | 20240624 | 104400 | 547283010 | 3265 | 3270 | 3270 | 3265 | 49 |
| 511 | 20240624 | 104300 | 547122855 | 3250 | 3250 | 3250 | 3250 | 0 |
| 512 | 20240624 | 104200 | 547122855 | 3250 | 3250 | 3250 | 3250 | 2050 |
| 513 | 20240624 | 104100 | 540460355 | 3275 | 3275 | 3275 | 3275 | 26 |
| 514 | 20240624 | 104000 | 540375205 | 3275 | 3275 | 3275 | 3275 | 83 |
| 515 | 20240624 | 103900 | 540103380 | 3250 | 3250 | 3250 | 3245 | 634 |
| 516 | 20240624 | 103800 | 538044275 | 3245 | 3250 | 3250 | 3245 | 100 |
| 517 | 20240624 | 103700 | 537719725 | 3245 | 3250 | 3250 | 3245 | 1997 |
| 518 | 20240624 | 103600 | 531229485 | 3250 | 3250 | 3250 | 3250 | 520 |
| 519 | 20240624 | 103500 | 529539485 | 3255 | 3270 | 3270 | 3255 | 402 |
| 520 | 20240624 | 103400 | 528230075 | 3270 | 3270 | 3270 | 3270 | 0 |
| 521 | 20240624 | 103300 | 528230075 | 3270 | 3255 | 3270 | 3255 | 201 |
| 522 | 20240624 | 103200 | 527575805 | 3245 | 3245 | 3245 | 3245 | 0 |
| 523 | 20240624 | 103100 | 527575805 | 3245 | 3255 | 3255 | 3245 | 4322 |
| 524 | 20240624 | 103000 | 513523905 | 3260 | 3260 | 3260 | 3260 | 0 |
| 525 | 20240624 | 102900 | 513523905 | 3260 | 3260 | 3260 | 3250 | 4462 |
| 526 | 20240624 | 102800 | 499014990 | 3255 | 3255 | 3255 | 3255 | 1000 |
| 527 | 20240624 | 102700 | 495759990 | 3255 | 3260 | 3260 | 3250 | 8097 |
| 528 | 20240624 | 102600 | 469422665 | 3265 | 3275 | 3275 | 3265 | 2378 |
| 529 | 20240624 | 102500 | 461652195 | 3275 | 3285 | 3285 | 3275 | 533 |
| 530 | 20240624 | 102400 | 459906605 | 3280 | 3280 | 3280 | 3280 | 104 |
| 531 | 20240624 | 102300 | 459565485 | 3280 | 3280 | 3280 | 3280 | 1500 |
| 532 | 20240624 | 102200 | 454645485 | 3295 | 3295 | 3295 | 3295 | 3 |
| 533 | 20240624 | 102100 | 454635600 | 3275 | 3275 | 3275 | 3275 | 88 |
| 534 | 20240624 | 102000 | 454347400 | 3275 | 3300 | 3300 | 3275 | 2808 |
| 535 | 20240624 | 101900 | 445132995 | 3285 | 3285 | 3285 | 3285 | 1 |
| 536 | 20240624 | 101800 | 445129710 | 3280 | 3280 | 3280 | 3275 | 15303 |
| 537 | 20240624 | 101700 | 394939885 | 3285 | 3285 | 3285 | 3285 | 111 |
| 538 | 20240624 | 101600 | 394575250 | 3290 | 3290 | 3290 | 3290 | 171 |
| 539 | 20240624 | 101500 | 394012660 | 3290 | 3290 | 3290 | 3290 | 2 |
| 540 | 20240624 | 101400 | 394006080 | 3280 | 3280 | 3280 | 3280 | 1082 |
| 541 | 20240624 | 101300 | 390457120 | 3280 | 3300 | 3300 | 3280 | 504 |
| 542 | 20240624 | 101200 | 388800210 | 3300 | 3300 | 3300 | 3300 | 500 |
| 543 | 20240624 | 101100 | 387150210 | 3300 | 3300 | 3300 | 3300 | 275 |
| 544 | 20240624 | 101000 | 386242710 | 3300 | 3295 | 3300 | 3295 | 50 |
| 545 | 20240624 | 100900 | 386077770 | 3300 | 3290 | 3300 | 3290 | 604 |
| 546 | 20240624 | 100800 | 384090550 | 3295 | 3300 | 3305 | 3295 | 239 |
| 547 | 20240624 | 100700 | 383301940 | 3300 | 3300 | 3300 | 3300 | 1339 |
| 548 | 20240624 | 100600 | 378883240 | 3300 | 3300 | 3300 | 3300 | 0 |
| 549 | 20240624 | 100500 | 378883240 | 3300 | 3300 | 3300 | 3300 | 2 |
| 550 | 20240624 | 100400 | 378876640 | 3295 | 3295 | 3295 | 3295 | 0 |
| 551 | 20240624 | 100300 | 378876640 | 3295 | 3290 | 3295 | 3290 | 488 |
| 552 | 20240624 | 100200 | 377271055 | 3290 | 3280 | 3290 | 3280 | 1485 |
| 553 | 20240624 | 100100 | 372399705 | 3285 | 3285 | 3285 | 3285 | 231 |
| 554 | 20240624 | 100000 | 371640870 | 3285 | 3285 | 3285 | 3285 | 170 |
| 555 | 20240624 | 095900 | 371082420 | 3285 | 3285 | 3285 | 3285 | 4 |
| 556 | 20240624 | 095800 | 371069280 | 3280 | 3280 | 3280 | 3280 | 2 |
| 557 | 20240624 | 095700 | 371062720 | 3300 | 3290 | 3300 | 3285 | 1035 |
| 558 | 20240624 | 095600 | 367661025 | 3300 | 3300 | 3300 | 3300 | 5 |
| 559 | 20240624 | 095500 | 367644525 | 3300 | 3300 | 3300 | 3300 | 303 |
| 560 | 20240624 | 095400 | 366644625 | 3300 | 3300 | 3300 | 3300 | 1 |
| 561 | 20240624 | 095300 | 366641325 | 3285 | 3285 | 3285 | 3285 | 0 |
| 562 | 20240624 | 095200 | 366641325 | 3285 | 3285 | 3285 | 3285 | 0 |
| 563 | 20240624 | 095100 | 366641325 | 3285 | 3295 | 3295 | 3285 | 350 |
| 564 | 20240624 | 095000 | 365489575 | 3295 | 3295 | 3295 | 3295 | 1 |
| 565 | 20240624 | 094900 | 365486280 | 3295 | 3295 | 3295 | 3295 | 26 |
| 566 | 20240624 | 094800 | 365400610 | 3295 | 3280 | 3295 | 3280 | 389 |
| 567 | 20240624 | 094700 | 364122185 | 3280 | 3280 | 3280 | 3280 | 959 |
| 568 | 20240624 | 094600 | 360976665 | 3285 | 3285 | 3285 | 3285 | 15 |
| 569 | 20240624 | 094500 | 360927390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 570 | 20240624 | 094400 | 360927390 | 3290 | 3265 | 3290 | 3265 | 552 |
| 571 | 20240624 | 094300 | 359121800 | 3270 | 3270 | 3270 | 3270 | 64 |
| 572 | 20240624 | 094200 | 358912520 | 3270 | 3265 | 3270 | 3260 | 2237 |
| 573 | 20240624 | 094100 | 351609525 | 3270 | 3270 | 3275 | 3270 | 2325 |
| 574 | 20240624 | 094000 | 344005640 | 3275 | 3285 | 3285 | 3275 | 3609 |
| 575 | 20240624 | 093900 | 332168225 | 3280 | 3280 | 3280 | 3280 | 613 |
| 576 | 20240624 | 093800 | 330157585 | 3280 | 3280 | 3280 | 3280 | 0 |
| 577 | 20240624 | 093700 | 330157585 | 3280 | 3280 | 3280 | 3280 | 1 |
| 578 | 20240624 | 093600 | 330154305 | 3280 | 3280 | 3280 | 3280 | 100 |
| 579 | 20240624 | 093500 | 329826305 | 3280 | 3300 | 3300 | 3280 | 1247 |
| 580 | 20240624 | 093400 | 325716145 | 3285 | 3285 | 3290 | 3285 | 28 |
| 581 | 20240624 | 093300 | 325624115 | 3285 | 3285 | 3305 | 3285 | 3111 |
| 582 | 20240624 | 093200 | 315404330 | 3285 | 3285 | 3285 | 3285 | 1007 |
| 583 | 20240624 | 093100 | 312096335 | 3285 | 3315 | 3315 | 3285 | 1842 |
| 584 | 20240624 | 093000 | 306006230 | 3290 | 3315 | 3315 | 3290 | 1230 |
| 585 | 20240624 | 092900 | 301954685 | 3300 | 3300 | 3300 | 3300 | 388 |
| 586 | 20240624 | 092800 | 300674285 | 3300 | 3300 | 3300 | 3300 | 167 |
| 587 | 20240624 | 092700 | 300123185 | 3305 | 3305 | 3315 | 3305 | 216 |
| 588 | 20240624 | 092600 | 299409295 | 3305 | 3315 | 3315 | 3305 | 5086 |
| 589 | 20240624 | 092500 | 282577380 | 3310 | 3315 | 3315 | 3295 | 2988 |
| 590 | 20240624 | 092400 | 272707435 | 3300 | 3320 | 3320 | 3300 | 5072 |
| 591 | 20240624 | 092300 | 255908705 | 3315 | 3310 | 3315 | 3310 | 4264 |
| 592 | 20240624 | 092200 | 241788065 | 3310 | 3300 | 3310 | 3300 | 1063 |
| 593 | 20240624 | 092100 | 238272615 | 3300 | 3300 | 3300 | 3300 | 1789 |
| 594 | 20240624 | 092000 | 232368915 | 3305 | 3280 | 3305 | 3280 | 3014 |
| 595 | 20240624 | 091900 | 222436360 | 3280 | 3270 | 3280 | 3270 | 6276 |
| 596 | 20240624 | 091800 | 201890880 | 3260 | 3255 | 3260 | 3250 | 1108 |
| 597 | 20240624 | 091700 | 198282335 | 3255 | 3250 | 3255 | 3250 | 548 |
| 598 | 20240624 | 091600 | 196501255 | 3250 | 3255 | 3255 | 3240 | 48 |
| 599 | 20240624 | 091500 | 196345365 | 3255 | 3255 | 3255 | 3255 | 52 |
| 600 | 20240624 | 091400 | 196176105 | 3255 | 3260 | 3260 | 3235 | 594 |
| 601 | 20240624 | 091300 | 194244015 | 3260 | 3235 | 3260 | 3235 | 11139 |
| 602 | 20240624 | 091200 | 158145975 | 3230 | 3235 | 3235 | 3230 | 1977 |
| 603 | 20240624 | 091100 | 151757765 | 3235 | 3235 | 3245 | 3235 | 1065 |
| 604 | 20240624 | 091000 | 148312460 | 3235 | 3240 | 3255 | 3235 | 4546 |
| 605 | 20240624 | 090900 | 133602180 | 3240 | 3260 | 3260 | 3240 | 11350 |
| 606 | 20240624 | 090800 | 96790110 | 3270 | 3260 | 3270 | 3255 | 4553 |
| 607 | 20240624 | 090700 | 81965200 | 3255 | 3280 | 3280 | 3255 | 3109 |
| 608 | 20240624 | 090600 | 71819180 | 3280 | 3280 | 3280 | 3280 | 465 |
| 609 | 20240624 | 090500 | 70293980 | 3280 | 3285 | 3285 | 3280 | 430 |
| 610 | 20240624 | 090400 | 68883015 | 3285 | 3285 | 3285 | 3285 | 16 |
| 611 | 20240624 | 090300 | 68830455 | 3295 | 3280 | 3295 | 3280 | 287 |
| 612 | 20240624 | 090200 | 67886845 | 3285 | 3290 | 3300 | 3280 | 3526 |
| 613 | 20240624 | 090100 | 56319525 | 3295 | 3300 | 3310 | 3270 | 9126 |
| 614 | 20240624 | 090000 | 26358735 | 3300 | 3305 | 3305 | 3290 | 7988 |