28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 183200 | 959413945 | 4395 | 4395 | 4395 | 4395 | 3597 |
| 3 | 20240626 | 183100 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 4 | 20240626 | 183000 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 5 | 20240626 | 182900 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 6 | 20240626 | 182800 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 7 | 20240626 | 182700 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 8 | 20240626 | 182600 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 9 | 20240626 | 182500 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 10 | 20240626 | 182400 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 11 | 20240626 | 182300 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 12 | 20240626 | 182200 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 13 | 20240626 | 182100 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 14 | 20240626 | 182000 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 15 | 20240626 | 181900 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 16 | 20240626 | 181800 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 17 | 20240626 | 181700 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 18 | 20240626 | 181600 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 19 | 20240626 | 181500 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 20 | 20240626 | 181400 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 21 | 20240626 | 181300 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 22 | 20240626 | 181200 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 23 | 20240626 | 181100 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 24 | 20240626 | 181000 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 25 | 20240626 | 180900 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 26 | 20240626 | 180800 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 27 | 20240626 | 180700 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 28 | 20240626 | 180600 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 29 | 20240626 | 180500 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 30 | 20240626 | 180400 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 31 | 20240626 | 180300 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 32 | 20240626 | 180200 | 959413945 | 4395 | 4395 | 4395 | 4395 | 3597 |
| 33 | 20240626 | 180100 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 34 | 20240626 | 180000 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 35 | 20240626 | 175900 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 36 | 20240626 | 175800 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 37 | 20240626 | 175700 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 38 | 20240626 | 175600 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 39 | 20240626 | 175500 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 40 | 20240626 | 175400 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 41 | 20240626 | 175300 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 42 | 20240626 | 175200 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 43 | 20240626 | 175100 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 44 | 20240626 | 175000 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 45 | 20240626 | 174900 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 46 | 20240626 | 174800 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 47 | 20240626 | 174700 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 48 | 20240626 | 174600 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 49 | 20240626 | 174500 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 50 | 20240626 | 174400 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 51 | 20240626 | 174300 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 52 | 20240626 | 174200 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 53 | 20240626 | 174100 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 54 | 20240626 | 174000 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 55 | 20240626 | 173900 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 56 | 20240626 | 173800 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 57 | 20240626 | 173700 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 58 | 20240626 | 173600 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 59 | 20240626 | 173500 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 60 | 20240626 | 173400 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 61 | 20240626 | 173300 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 62 | 20240626 | 173200 | 959413945 | 4395 | 4395 | 4395 | 4395 | 3597 |
| 63 | 20240626 | 173100 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 64 | 20240626 | 173000 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 65 | 20240626 | 172900 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 66 | 20240626 | 172800 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 67 | 20240626 | 172700 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 68 | 20240626 | 172600 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 69 | 20240626 | 172500 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 70 | 20240626 | 172400 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 71 | 20240626 | 172300 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 72 | 20240626 | 172200 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 73 | 20240626 | 172100 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 74 | 20240626 | 172000 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 75 | 20240626 | 171900 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 76 | 20240626 | 171800 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 77 | 20240626 | 171700 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 78 | 20240626 | 171600 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 79 | 20240626 | 171500 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 80 | 20240626 | 171400 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 81 | 20240626 | 171300 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 82 | 20240626 | 171200 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 83 | 20240626 | 171100 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 84 | 20240626 | 171000 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 85 | 20240626 | 170900 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 86 | 20240626 | 170800 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 87 | 20240626 | 170700 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 88 | 20240626 | 170600 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 89 | 20240626 | 170500 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 90 | 20240626 | 170400 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 91 | 20240626 | 170300 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 92 | 20240626 | 170200 | 959413945 | 4395 | 4395 | 4395 | 4395 | 3597 |
| 93 | 20240626 | 170100 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 94 | 20240626 | 170000 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 95 | 20240626 | 165900 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 96 | 20240626 | 165800 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 97 | 20240626 | 165700 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 98 | 20240626 | 165600 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 99 | 20240626 | 165500 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 100 | 20240626 | 165400 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 101 | 20240626 | 165300 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 102 | 20240626 | 165200 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 103 | 20240626 | 165100 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 104 | 20240626 | 165000 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 105 | 20240626 | 164900 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 106 | 20240626 | 164800 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 107 | 20240626 | 164700 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 108 | 20240626 | 164600 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 109 | 20240626 | 164500 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 110 | 20240626 | 164400 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 111 | 20240626 | 164300 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 112 | 20240626 | 164200 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 113 | 20240626 | 164100 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 114 | 20240626 | 164000 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 115 | 20240626 | 163900 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 116 | 20240626 | 163800 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 117 | 20240626 | 163700 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 118 | 20240626 | 163600 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 119 | 20240626 | 163500 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 120 | 20240626 | 163400 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 121 | 20240626 | 163300 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 122 | 20240626 | 163200 | 959413945 | 4395 | 4395 | 4395 | 4395 | 3597 |
| 123 | 20240626 | 163100 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 124 | 20240626 | 163000 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 125 | 20240626 | 162900 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 126 | 20240626 | 162800 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 127 | 20240626 | 162700 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 128 | 20240626 | 162600 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 129 | 20240626 | 162500 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 130 | 20240626 | 162400 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 131 | 20240626 | 162300 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 132 | 20240626 | 162200 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 133 | 20240626 | 162100 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 134 | 20240626 | 162000 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 135 | 20240626 | 161900 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 136 | 20240626 | 161800 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 137 | 20240626 | 161700 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 138 | 20240626 | 161600 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 139 | 20240626 | 161500 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 140 | 20240626 | 161400 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 141 | 20240626 | 161300 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 142 | 20240626 | 161200 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 143 | 20240626 | 161100 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 144 | 20240626 | 161000 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 145 | 20240626 | 160900 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 146 | 20240626 | 160800 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 147 | 20240626 | 160700 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 148 | 20240626 | 160600 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 149 | 20240626 | 160500 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 150 | 20240626 | 160400 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 151 | 20240626 | 160300 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 152 | 20240626 | 160200 | 959413945 | 4395 | 4395 | 4395 | 4395 | 3597 |
| 153 | 20240626 | 160100 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 154 | 20240626 | 160000 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 155 | 20240626 | 155900 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 156 | 20240626 | 155800 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 157 | 20240626 | 155700 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 158 | 20240626 | 155600 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 159 | 20240626 | 155500 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 160 | 20240626 | 155400 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 161 | 20240626 | 155300 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 162 | 20240626 | 155200 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 163 | 20240626 | 155100 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 164 | 20240626 | 155000 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 165 | 20240626 | 154900 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 166 | 20240626 | 154800 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 167 | 20240626 | 154700 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 168 | 20240626 | 154600 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 169 | 20240626 | 154500 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 170 | 20240626 | 154400 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 171 | 20240626 | 154300 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 172 | 20240626 | 154200 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 173 | 20240626 | 154100 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 174 | 20240626 | 154000 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 175 | 20240626 | 153900 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 176 | 20240626 | 153800 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 177 | 20240626 | 153700 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 178 | 20240626 | 153600 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 179 | 20240626 | 153500 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 180 | 20240626 | 153400 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 181 | 20240626 | 153300 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 182 | 20240626 | 153200 | 959413945 | 4395 | 4395 | 4395 | 4395 | 3597 |
| 183 | 20240626 | 153100 | 959413945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 184 | 20240626 | 153000 | 959413945 | 4395 | 4395 | 4395 | 4395 | 3597 |
| 185 | 20240626 | 152900 | 943605130 | 4390 | 4390 | 4390 | 4390 | 0 |
| 186 | 20240626 | 152800 | 943605130 | 4390 | 4390 | 4390 | 4390 | 0 |
| 187 | 20240626 | 152700 | 943605130 | 4390 | 4390 | 4390 | 4390 | 0 |
| 188 | 20240626 | 152600 | 943605130 | 4390 | 4390 | 4390 | 4390 | 0 |
| 189 | 20240626 | 152500 | 943605130 | 4390 | 4390 | 4390 | 4390 | 0 |
| 190 | 20240626 | 152400 | 943605130 | 4390 | 4390 | 4390 | 4390 | 0 |
| 191 | 20240626 | 152300 | 943605130 | 4390 | 4390 | 4390 | 4390 | 0 |
| 192 | 20240626 | 152200 | 943605130 | 4390 | 4390 | 4390 | 4390 | 0 |
| 193 | 20240626 | 152100 | 943605130 | 4390 | 4390 | 4390 | 4390 | 0 |
| 194 | 20240626 | 152000 | 943605130 | 4390 | 4390 | 4390 | 4390 | 0 |
| 195 | 20240626 | 151900 | 943605130 | 4390 | 4385 | 4390 | 4385 | 2619 |
| 196 | 20240626 | 151800 | 932111220 | 4385 | 4385 | 4390 | 4380 | 1420 |
| 197 | 20240626 | 151700 | 925884520 | 4390 | 4385 | 4390 | 4385 | 1149 |
| 198 | 20240626 | 151600 | 920841310 | 4385 | 4385 | 4390 | 4380 | 1828 |
| 199 | 20240626 | 151500 | 912829570 | 4390 | 4385 | 4390 | 4380 | 5031 |
| 200 | 20240626 | 151400 | 890788415 | 4390 | 4395 | 4400 | 4390 | 3005 |
| 201 | 20240626 | 151300 | 877586615 | 4400 | 4395 | 4400 | 4395 | 577 |
| 202 | 20240626 | 151200 | 875050680 | 4395 | 4400 | 4400 | 4395 | 1788 |
| 203 | 20240626 | 151100 | 867192415 | 4395 | 4395 | 4400 | 4395 | 133 |
| 204 | 20240626 | 151000 | 866607865 | 4400 | 4405 | 4405 | 4400 | 271 |
| 205 | 20240626 | 150900 | 865415450 | 4405 | 4395 | 4405 | 4395 | 3869 |
| 206 | 20240626 | 150800 | 848393700 | 4395 | 4400 | 4400 | 4395 | 80 |
| 207 | 20240626 | 150700 | 848041950 | 4405 | 4400 | 4405 | 4395 | 921 |
| 208 | 20240626 | 150600 | 843993135 | 4400 | 4400 | 4400 | 4400 | 1168 |
| 209 | 20240626 | 150500 | 838853935 | 4400 | 4400 | 4400 | 4400 | 24 |
| 210 | 20240626 | 150400 | 838748335 | 4400 | 4405 | 4405 | 4400 | 1415 |
| 211 | 20240626 | 150300 | 832522280 | 4405 | 4400 | 4405 | 4400 | 20 |
| 212 | 20240626 | 150200 | 832434230 | 4400 | 4400 | 4400 | 4400 | 562 |
| 213 | 20240626 | 150100 | 829961430 | 4400 | 4400 | 4400 | 4400 | 558 |
| 214 | 20240626 | 150000 | 827506230 | 4400 | 4400 | 4400 | 4400 | 1158 |
| 215 | 20240626 | 145900 | 822411030 | 4405 | 4405 | 4405 | 4405 | 50 |
| 216 | 20240626 | 145800 | 822190780 | 4400 | 4400 | 4405 | 4400 | 1097 |
| 217 | 20240626 | 145700 | 817363370 | 4400 | 4395 | 4400 | 4395 | 4618 |
| 218 | 20240626 | 145600 | 797045670 | 4395 | 4395 | 4395 | 4390 | 1523 |
| 219 | 20240626 | 145500 | 790352475 | 4395 | 4395 | 4395 | 4395 | 155 |
| 220 | 20240626 | 145400 | 789671250 | 4395 | 4395 | 4395 | 4395 | 11 |
| 221 | 20240626 | 145300 | 789622905 | 4395 | 4395 | 4395 | 4395 | 10 |
| 222 | 20240626 | 145200 | 789578955 | 4390 | 4400 | 4400 | 4390 | 1880 |
| 223 | 20240626 | 145100 | 781324055 | 4400 | 4400 | 4400 | 4400 | 0 |
| 224 | 20240626 | 145000 | 781324055 | 4400 | 4400 | 4400 | 4400 | 25 |
| 225 | 20240626 | 144900 | 781214055 | 4390 | 4400 | 4400 | 4390 | 873 |
| 226 | 20240626 | 144800 | 777381345 | 4390 | 4390 | 4390 | 4390 | 301 |
| 227 | 20240626 | 144700 | 776059955 | 4390 | 4375 | 4390 | 4375 | 220 |
| 228 | 20240626 | 144600 | 775097305 | 4380 | 4380 | 4380 | 4380 | 2501 |
| 229 | 20240626 | 144500 | 764142925 | 4380 | 4380 | 4380 | 4380 | 151 |
| 230 | 20240626 | 144400 | 763481545 | 4380 | 4380 | 4380 | 4380 | 4 |
| 231 | 20240626 | 144300 | 763464025 | 4380 | 4380 | 4380 | 4380 | 0 |
| 232 | 20240626 | 144200 | 763464025 | 4380 | 4385 | 4385 | 4380 | 1286 |
| 233 | 20240626 | 144100 | 757828350 | 4385 | 4390 | 4390 | 4385 | 1247 |
| 234 | 20240626 | 144000 | 752358505 | 4390 | 4390 | 4390 | 4390 | 528 |
| 235 | 20240626 | 143900 | 750040585 | 4390 | 4385 | 4395 | 4385 | 22 |
| 236 | 20240626 | 143800 | 749944020 | 4390 | 4390 | 4390 | 4390 | 8 |
| 237 | 20240626 | 143700 | 749908900 | 4390 | 4390 | 4395 | 4390 | 25 |
| 238 | 20240626 | 143600 | 749799140 | 4395 | 4395 | 4395 | 4395 | 40 |
| 239 | 20240626 | 143500 | 749623340 | 4400 | 4395 | 4405 | 4380 | 5024 |
| 240 | 20240626 | 143400 | 727610155 | 4395 | 4400 | 4405 | 4395 | 1401 |
| 241 | 20240626 | 143300 | 721450750 | 4405 | 4400 | 4405 | 4400 | 106 |
| 242 | 20240626 | 143200 | 720983845 | 4400 | 4400 | 4400 | 4400 | 773 |
| 243 | 20240626 | 143100 | 717582645 | 4405 | 4400 | 4405 | 4395 | 726 |
| 244 | 20240626 | 143000 | 714390865 | 4400 | 4400 | 4405 | 4400 | 4317 |
| 245 | 20240626 | 142900 | 695394740 | 4405 | 4400 | 4405 | 4400 | 703 |
| 246 | 20240626 | 142800 | 692298040 | 4400 | 4405 | 4405 | 4400 | 7 |
| 247 | 20240626 | 142700 | 692267235 | 4405 | 4405 | 4405 | 4400 | 1051 |
| 248 | 20240626 | 142600 | 687642580 | 4410 | 4410 | 4410 | 4410 | 0 |
| 249 | 20240626 | 142500 | 687642580 | 4410 | 4405 | 4410 | 4400 | 2607 |
| 250 | 20240626 | 142400 | 676168735 | 4400 | 4400 | 4400 | 4400 | 1050 |
| 251 | 20240626 | 142300 | 671548735 | 4400 | 4400 | 4405 | 4400 | 2812 |
| 252 | 20240626 | 142200 | 659174295 | 4395 | 4395 | 4395 | 4395 | 13 |
| 253 | 20240626 | 142100 | 659117160 | 4395 | 4395 | 4400 | 4395 | 1522 |
| 254 | 20240626 | 142000 | 652427920 | 4395 | 4395 | 4395 | 4395 | 560 |
| 255 | 20240626 | 141900 | 649966720 | 4395 | 4395 | 4395 | 4395 | 37 |
| 256 | 20240626 | 141800 | 649804105 | 4395 | 4390 | 4400 | 4390 | 3229 |
| 257 | 20240626 | 141700 | 635617445 | 4390 | 4390 | 4390 | 4390 | 572 |
| 258 | 20240626 | 141600 | 633106365 | 4390 | 4390 | 4390 | 4390 | 960 |
| 259 | 20240626 | 141500 | 628891965 | 4390 | 4390 | 4390 | 4390 | 215 |
| 260 | 20240626 | 141400 | 627948115 | 4390 | 4375 | 4390 | 4375 | 4593 |
| 261 | 20240626 | 141300 | 607822755 | 4375 | 4375 | 4375 | 4375 | 6 |
| 262 | 20240626 | 141200 | 607796505 | 4375 | 4375 | 4375 | 4375 | 0 |
| 263 | 20240626 | 141100 | 607796505 | 4375 | 4370 | 4375 | 4370 | 1010 |
| 264 | 20240626 | 141000 | 603382795 | 4370 | 4370 | 4370 | 4370 | 914 |
| 265 | 20240626 | 140900 | 599388615 | 4370 | 4375 | 4375 | 4370 | 102 |
| 266 | 20240626 | 140800 | 598942375 | 4375 | 4375 | 4375 | 4375 | 0 |
| 267 | 20240626 | 140700 | 598942375 | 4375 | 4375 | 4375 | 4375 | 0 |
| 268 | 20240626 | 140600 | 598942375 | 4375 | 4375 | 4375 | 4375 | 5 |
| 269 | 20240626 | 140500 | 598920500 | 4375 | 4375 | 4375 | 4375 | 25 |
| 270 | 20240626 | 140400 | 598811125 | 4375 | 4375 | 4375 | 4375 | 121 |
| 271 | 20240626 | 140300 | 598281750 | 4370 | 4370 | 4370 | 4370 | 1000 |
| 272 | 20240626 | 140200 | 593911750 | 4370 | 4375 | 4380 | 4370 | 761 |
| 273 | 20240626 | 140100 | 590583425 | 4380 | 4380 | 4380 | 4380 | 10 |
| 274 | 20240626 | 140000 | 590539625 | 4385 | 4385 | 4385 | 4385 | 0 |
| 275 | 20240626 | 135900 | 590539625 | 4385 | 4385 | 4385 | 4385 | 0 |
| 276 | 20240626 | 135800 | 590539625 | 4385 | 4385 | 4385 | 4385 | 0 |
| 277 | 20240626 | 135700 | 590539625 | 4385 | 4385 | 4385 | 4385 | 0 |
| 278 | 20240626 | 135600 | 590539625 | 4385 | 4385 | 4385 | 4385 | 0 |
| 279 | 20240626 | 135500 | 590539625 | 4385 | 4385 | 4385 | 4385 | 8 |
| 280 | 20240626 | 135400 | 590504545 | 4385 | 4385 | 4385 | 4385 | 2 |
| 281 | 20240626 | 135300 | 590495775 | 4385 | 4380 | 4385 | 4370 | 3005 |
| 282 | 20240626 | 135200 | 577356250 | 4385 | 4395 | 4395 | 4385 | 3812 |
| 283 | 20240626 | 135100 | 560621615 | 4390 | 4395 | 4395 | 4390 | 11 |
| 284 | 20240626 | 135000 | 560573275 | 4390 | 4390 | 4390 | 4390 | 2548 |
| 285 | 20240626 | 134900 | 549387555 | 4390 | 4380 | 4390 | 4380 | 22 |
| 286 | 20240626 | 134800 | 549291055 | 4390 | 4380 | 4390 | 4380 | 31 |
| 287 | 20240626 | 134700 | 549155040 | 4380 | 4385 | 4390 | 4380 | 886 |
| 288 | 20240626 | 134600 | 545269860 | 4390 | 4385 | 4390 | 4385 | 102 |
| 289 | 20240626 | 134500 | 544822580 | 4390 | 4390 | 4390 | 4390 | 0 |
| 290 | 20240626 | 134400 | 544822580 | 4390 | 4385 | 4390 | 4385 | 60 |
| 291 | 20240626 | 134300 | 544559425 | 4385 | 4380 | 4385 | 4380 | 2 |
| 292 | 20240626 | 134200 | 544550660 | 4375 | 4375 | 4375 | 4375 | 85 |
| 293 | 20240626 | 134100 | 544178785 | 4380 | 4380 | 4380 | 4380 | 434 |
| 294 | 20240626 | 134000 | 542277865 | 4390 | 4385 | 4390 | 4385 | 40 |
| 295 | 20240626 | 133900 | 542102450 | 4385 | 4385 | 4385 | 4385 | 201 |
| 296 | 20240626 | 133800 | 541221065 | 4385 | 4385 | 4385 | 4385 | 0 |
| 297 | 20240626 | 133700 | 541221065 | 4385 | 4385 | 4385 | 4385 | 0 |
| 298 | 20240626 | 133600 | 541221065 | 4385 | 4385 | 4385 | 4385 | 10 |
| 299 | 20240626 | 133500 | 541177215 | 4385 | 4380 | 4385 | 4380 | 14 |
| 300 | 20240626 | 133400 | 541115890 | 4380 | 4380 | 4380 | 4380 | 200 |
| 301 | 20240626 | 133300 | 540239890 | 4385 | 4385 | 4385 | 4385 | 145 |
| 302 | 20240626 | 133200 | 539604065 | 4385 | 4385 | 4385 | 4385 | 53 |
| 303 | 20240626 | 133100 | 539371660 | 4385 | 4385 | 4385 | 4385 | 1 |
| 304 | 20240626 | 133000 | 539367275 | 4380 | 4380 | 4380 | 4380 | 0 |
| 305 | 20240626 | 132900 | 539367275 | 4380 | 4380 | 4380 | 4380 | 100 |
| 306 | 20240626 | 132800 | 538929275 | 4385 | 4380 | 4385 | 4380 | 78 |
| 307 | 20240626 | 132700 | 538587630 | 4380 | 4380 | 4380 | 4380 | 20 |
| 308 | 20240626 | 132600 | 538500030 | 4380 | 4380 | 4380 | 4380 | 160 |
| 309 | 20240626 | 132500 | 537799230 | 4385 | 4385 | 4385 | 4385 | 1500 |
| 310 | 20240626 | 132400 | 531221730 | 4385 | 4385 | 4385 | 4385 | 77 |
| 311 | 20240626 | 132300 | 530884085 | 4390 | 4380 | 4390 | 4380 | 1400 |
| 312 | 20240626 | 132200 | 524751765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 313 | 20240626 | 132100 | 524751765 | 4380 | 4375 | 4380 | 4375 | 1273 |
| 314 | 20240626 | 132000 | 519182385 | 4375 | 4375 | 4375 | 4375 | 330 |
| 315 | 20240626 | 131900 | 517738635 | 4380 | 4380 | 4380 | 4380 | 0 |
| 316 | 20240626 | 131800 | 517738635 | 4380 | 4380 | 4380 | 4380 | 0 |
| 317 | 20240626 | 131700 | 517738635 | 4380 | 4375 | 4380 | 4375 | 21 |
| 318 | 20240626 | 131600 | 517646750 | 4380 | 4380 | 4380 | 4380 | 2 |
| 319 | 20240626 | 131500 | 517637990 | 4385 | 4370 | 4385 | 4370 | 8495 |
| 320 | 20240626 | 131400 | 480492925 | 4370 | 4365 | 4370 | 4365 | 1207 |
| 321 | 20240626 | 131300 | 475224030 | 4365 | 4365 | 4365 | 4365 | 0 |
| 322 | 20240626 | 131200 | 475224030 | 4365 | 4365 | 4365 | 4365 | 9 |
| 323 | 20240626 | 131100 | 475184745 | 4350 | 4350 | 4350 | 4350 | 0 |
| 324 | 20240626 | 131000 | 475184745 | 4350 | 4350 | 4350 | 4350 | 0 |
| 325 | 20240626 | 130900 | 475184745 | 4350 | 4355 | 4355 | 4350 | 371 |
| 326 | 20240626 | 130800 | 473570110 | 4355 | 4355 | 4355 | 4355 | 100 |
| 327 | 20240626 | 130700 | 473134610 | 4365 | 4365 | 4365 | 4365 | 6 |
| 328 | 20240626 | 130600 | 473108420 | 4365 | 4365 | 4365 | 4365 | 0 |
| 329 | 20240626 | 130500 | 473108420 | 4365 | 4365 | 4365 | 4365 | 0 |
| 330 | 20240626 | 130400 | 473108420 | 4365 | 4365 | 4365 | 4365 | 294 |
| 331 | 20240626 | 130300 | 471825110 | 4365 | 4365 | 4365 | 4365 | 0 |
| 332 | 20240626 | 130200 | 471825110 | 4365 | 4365 | 4365 | 4365 | 0 |
| 333 | 20240626 | 130100 | 471825110 | 4365 | 4365 | 4365 | 4365 | 483 |
| 334 | 20240626 | 130000 | 469716815 | 4360 | 4345 | 4360 | 4345 | 422 |
| 335 | 20240626 | 125900 | 467876970 | 4345 | 4355 | 4355 | 4345 | 380 |
| 336 | 20240626 | 125800 | 466224920 | 4355 | 4355 | 4355 | 4355 | 5 |
| 337 | 20240626 | 125700 | 466203145 | 4365 | 4360 | 4365 | 4360 | 48 |
| 338 | 20240626 | 125600 | 465993640 | 4360 | 4360 | 4360 | 4360 | 290 |
| 339 | 20240626 | 125500 | 464729240 | 4360 | 4355 | 4360 | 4355 | 169 |
| 340 | 20240626 | 125400 | 463992850 | 4355 | 4355 | 4355 | 4355 | 123 |
| 341 | 20240626 | 125300 | 463457185 | 4355 | 4355 | 4355 | 4350 | 1132 |
| 342 | 20240626 | 125200 | 458531250 | 4355 | 4355 | 4355 | 4355 | 101 |
| 343 | 20240626 | 125100 | 458091395 | 4355 | 4350 | 4355 | 4350 | 31 |
| 344 | 20240626 | 125000 | 457956540 | 4355 | 4355 | 4355 | 4355 | 1 |
| 345 | 20240626 | 124900 | 457952185 | 4350 | 4345 | 4350 | 4345 | 2 |
| 346 | 20240626 | 124800 | 457943490 | 4355 | 4355 | 4355 | 4355 | 0 |
| 347 | 20240626 | 124700 | 457943490 | 4355 | 4355 | 4355 | 4355 | 0 |
| 348 | 20240626 | 124600 | 457943490 | 4355 | 4355 | 4355 | 4355 | 714 |
| 349 | 20240626 | 124500 | 454834020 | 4345 | 4345 | 4345 | 4345 | 1 |
| 350 | 20240626 | 124400 | 454829675 | 4350 | 4350 | 4350 | 4350 | 413 |
| 351 | 20240626 | 124300 | 453033125 | 4355 | 4355 | 4355 | 4355 | 227 |
| 352 | 20240626 | 124200 | 452044540 | 4355 | 4355 | 4355 | 4355 | 0 |
| 353 | 20240626 | 124100 | 452044540 | 4355 | 4355 | 4355 | 4355 | 40 |
| 354 | 20240626 | 124000 | 451870340 | 4355 | 4355 | 4355 | 4355 | 0 |
| 355 | 20240626 | 123900 | 451870340 | 4355 | 4355 | 4355 | 4355 | 10 |
| 356 | 20240626 | 123800 | 451826790 | 4350 | 4355 | 4355 | 4350 | 500 |
| 357 | 20240626 | 123700 | 449651725 | 4355 | 4355 | 4355 | 4355 | 83 |
| 358 | 20240626 | 123600 | 449290260 | 4360 | 4360 | 4360 | 4360 | 0 |
| 359 | 20240626 | 123500 | 449290260 | 4360 | 4360 | 4360 | 4360 | 2 |
| 360 | 20240626 | 123400 | 449281540 | 4350 | 4350 | 4350 | 4350 | 1 |
| 361 | 20240626 | 123300 | 449277190 | 4350 | 4360 | 4360 | 4350 | 9078 |
| 362 | 20240626 | 123200 | 409742495 | 4360 | 4360 | 4360 | 4360 | 10 |
| 363 | 20240626 | 123100 | 409698895 | 4360 | 4365 | 4365 | 4360 | 1451 |
| 364 | 20240626 | 123000 | 403371285 | 4365 | 4365 | 4365 | 4365 | 0 |
| 365 | 20240626 | 122900 | 403371285 | 4365 | 4365 | 4365 | 4365 | 32 |
| 366 | 20240626 | 122800 | 403231605 | 4365 | 4365 | 4365 | 4365 | 0 |
| 367 | 20240626 | 122700 | 403231605 | 4365 | 4365 | 4365 | 4365 | 0 |
| 368 | 20240626 | 122600 | 403231605 | 4365 | 4365 | 4365 | 4365 | 11 |
| 369 | 20240626 | 122500 | 403183590 | 4365 | 4360 | 4365 | 4360 | 231 |
| 370 | 20240626 | 122400 | 402176405 | 4365 | 4365 | 4365 | 4365 | 0 |
| 371 | 20240626 | 122300 | 402176405 | 4365 | 4365 | 4365 | 4365 | 0 |
| 372 | 20240626 | 122200 | 402176405 | 4365 | 4365 | 4365 | 4365 | 300 |
| 373 | 20240626 | 122100 | 400866905 | 4365 | 4365 | 4365 | 4365 | 0 |
| 374 | 20240626 | 122000 | 400866905 | 4365 | 4365 | 4365 | 4365 | 0 |
| 375 | 20240626 | 121900 | 400866905 | 4365 | 4365 | 4365 | 4365 | 20 |
| 376 | 20240626 | 121800 | 400779605 | 4365 | 4365 | 4365 | 4365 | 1 |
| 377 | 20240626 | 121700 | 400775240 | 4365 | 4365 | 4365 | 4365 | 284 |
| 378 | 20240626 | 121600 | 399535580 | 4370 | 4370 | 4370 | 4370 | 1 |
| 379 | 20240626 | 121500 | 399531210 | 4365 | 4370 | 4370 | 4365 | 617 |
| 380 | 20240626 | 121400 | 396838000 | 4365 | 4365 | 4365 | 4365 | 500 |
| 381 | 20240626 | 121300 | 394655500 | 4370 | 4365 | 4370 | 4365 | 425 |
| 382 | 20240626 | 121200 | 392800340 | 4365 | 4365 | 4365 | 4365 | 132 |
| 383 | 20240626 | 121100 | 392224160 | 4365 | 4365 | 4365 | 4365 | 10 |
| 384 | 20240626 | 121000 | 392180510 | 4365 | 4365 | 4365 | 4365 | 0 |
| 385 | 20240626 | 120900 | 392180510 | 4365 | 4365 | 4365 | 4365 | 50 |
| 386 | 20240626 | 120800 | 391962260 | 4365 | 4365 | 4365 | 4365 | 0 |
| 387 | 20240626 | 120700 | 391962260 | 4365 | 4370 | 4370 | 4365 | 256 |
| 388 | 20240626 | 120600 | 390843820 | 4370 | 4370 | 4370 | 4370 | 50 |
| 389 | 20240626 | 120500 | 390625320 | 4365 | 4365 | 4365 | 4365 | 95 |
| 390 | 20240626 | 120400 | 390210645 | 4365 | 4365 | 4365 | 4365 | 0 |
| 391 | 20240626 | 120300 | 390210645 | 4365 | 4365 | 4365 | 4365 | 0 |
| 392 | 20240626 | 120200 | 390210645 | 4365 | 4365 | 4365 | 4365 | 0 |
| 393 | 20240626 | 120100 | 390210645 | 4365 | 4365 | 4365 | 4365 | 318 |
| 394 | 20240626 | 120000 | 388822575 | 4370 | 4370 | 4370 | 4370 | 12 |
| 395 | 20240626 | 115900 | 388770135 | 4365 | 4365 | 4365 | 4365 | 624 |
| 396 | 20240626 | 115800 | 386046375 | 4365 | 4365 | 4365 | 4365 | 5 |
| 397 | 20240626 | 115700 | 386024550 | 4365 | 4365 | 4365 | 4365 | 0 |
| 398 | 20240626 | 115600 | 386024550 | 4365 | 4365 | 4365 | 4365 | 0 |
| 399 | 20240626 | 115500 | 386024550 | 4365 | 4365 | 4365 | 4365 | 0 |
| 400 | 20240626 | 115400 | 386024550 | 4365 | 4365 | 4365 | 4365 | 45 |
| 401 | 20240626 | 115300 | 385828125 | 4365 | 4365 | 4365 | 4365 | 11 |
| 402 | 20240626 | 115200 | 385780110 | 4360 | 4365 | 4365 | 4360 | 212 |
| 403 | 20240626 | 115100 | 384855785 | 4365 | 4365 | 4365 | 4365 | 4 |
| 404 | 20240626 | 115000 | 384838325 | 4365 | 4365 | 4365 | 4365 | 320 |
| 405 | 20240626 | 114900 | 383441525 | 4355 | 4355 | 4355 | 4355 | 0 |
| 406 | 20240626 | 114800 | 383441525 | 4355 | 4355 | 4355 | 4355 | 0 |
| 407 | 20240626 | 114700 | 383441525 | 4355 | 4355 | 4355 | 4355 | 0 |
| 408 | 20240626 | 114600 | 383441525 | 4355 | 4360 | 4360 | 4355 | 170 |
| 409 | 20240626 | 114500 | 382701160 | 4365 | 4360 | 4365 | 4355 | 126 |
| 410 | 20240626 | 114400 | 382152315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 411 | 20240626 | 114300 | 382152315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 412 | 20240626 | 114200 | 382152315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 413 | 20240626 | 114100 | 382152315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 414 | 20240626 | 114000 | 382152315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 415 | 20240626 | 113900 | 382152315 | 4365 | 4365 | 4365 | 4365 | 1 |
| 416 | 20240626 | 113800 | 382147950 | 4360 | 4360 | 4360 | 4360 | 200 |
| 417 | 20240626 | 113700 | 381275950 | 4360 | 4360 | 4360 | 4360 | 1 |
| 418 | 20240626 | 113600 | 381271590 | 4360 | 4360 | 4360 | 4360 | 227 |
| 419 | 20240626 | 113500 | 380281870 | 4360 | 4360 | 4360 | 4360 | 0 |
| 420 | 20240626 | 113400 | 380281870 | 4360 | 4365 | 4365 | 4360 | 31 |
| 421 | 20240626 | 113300 | 380146685 | 4365 | 4365 | 4365 | 4365 | 0 |
| 422 | 20240626 | 113200 | 380146685 | 4365 | 4365 | 4365 | 4365 | 0 |
| 423 | 20240626 | 113100 | 380146685 | 4365 | 4370 | 4370 | 4365 | 84 |
| 424 | 20240626 | 113000 | 379779990 | 4370 | 4370 | 4370 | 4370 | 0 |
| 425 | 20240626 | 112900 | 379779990 | 4370 | 4370 | 4370 | 4370 | 0 |
| 426 | 20240626 | 112800 | 379779990 | 4370 | 4370 | 4370 | 4370 | 1 |
| 427 | 20240626 | 112700 | 379775620 | 4370 | 4370 | 4370 | 4370 | 0 |
| 428 | 20240626 | 112600 | 379775620 | 4370 | 4370 | 4370 | 4370 | 3 |
| 429 | 20240626 | 112500 | 379762510 | 4370 | 4370 | 4370 | 4370 | 7 |
| 430 | 20240626 | 112400 | 379731920 | 4370 | 4370 | 4370 | 4370 | 0 |
| 431 | 20240626 | 112300 | 379731920 | 4370 | 4370 | 4370 | 4370 | 74 |
| 432 | 20240626 | 112200 | 379408540 | 4375 | 4375 | 4375 | 4375 | 411 |
| 433 | 20240626 | 112100 | 377610415 | 4375 | 4370 | 4375 | 4370 | 45 |
| 434 | 20240626 | 112000 | 377413755 | 4365 | 4365 | 4365 | 4365 | 0 |
| 435 | 20240626 | 111900 | 377413755 | 4365 | 4365 | 4365 | 4365 | 16 |
| 436 | 20240626 | 111800 | 377343915 | 4370 | 4370 | 4370 | 4370 | 245 |
| 437 | 20240626 | 111700 | 376273265 | 4370 | 4365 | 4370 | 4365 | 266 |
| 438 | 20240626 | 111600 | 375111045 | 4370 | 4370 | 4370 | 4370 | 24 |
| 439 | 20240626 | 111500 | 375006165 | 4360 | 4360 | 4360 | 4360 | 5 |
| 440 | 20240626 | 111400 | 374984365 | 4375 | 4375 | 4375 | 4375 | 0 |
| 441 | 20240626 | 111300 | 374984365 | 4375 | 4375 | 4375 | 4375 | 17 |
| 442 | 20240626 | 111200 | 374909990 | 4375 | 4370 | 4375 | 4370 | 228 |
| 443 | 20240626 | 111100 | 373913385 | 4370 | 4370 | 4370 | 4370 | 457 |
| 444 | 20240626 | 111000 | 371916295 | 4370 | 4370 | 4370 | 4370 | 0 |
| 445 | 20240626 | 110900 | 371916295 | 4370 | 4370 | 4370 | 4370 | 430 |
| 446 | 20240626 | 110800 | 370037195 | 4370 | 4370 | 4370 | 4370 | 0 |
| 447 | 20240626 | 110700 | 370037195 | 4370 | 4350 | 4370 | 4350 | 176 |
| 448 | 20240626 | 110600 | 369271475 | 4370 | 4370 | 4370 | 4370 | 2 |
| 449 | 20240626 | 110500 | 369262735 | 4350 | 4350 | 4350 | 4350 | 90 |
| 450 | 20240626 | 110400 | 368871235 | 4370 | 4370 | 4370 | 4370 | 50 |
| 451 | 20240626 | 110300 | 368652735 | 4370 | 4350 | 4370 | 4350 | 1202 |
| 452 | 20240626 | 110200 | 363423995 | 4345 | 4355 | 4355 | 4345 | 40 |
| 453 | 20240626 | 110100 | 363249980 | 4370 | 4370 | 4370 | 4370 | 1 |
| 454 | 20240626 | 110000 | 363245610 | 4355 | 4355 | 4355 | 4355 | 0 |
| 455 | 20240626 | 105900 | 363245610 | 4355 | 4370 | 4370 | 4355 | 22 |
| 456 | 20240626 | 105800 | 363149690 | 4365 | 4365 | 4365 | 4365 | 0 |
| 457 | 20240626 | 105700 | 363149690 | 4365 | 4370 | 4370 | 4365 | 11 |
| 458 | 20240626 | 105600 | 363101625 | 4370 | 4345 | 4370 | 4345 | 59 |
| 459 | 20240626 | 105500 | 362845010 | 4345 | 4350 | 4350 | 4345 | 1198 |
| 460 | 20240626 | 105400 | 357634735 | 4350 | 4365 | 4365 | 4350 | 4452 |
| 461 | 20240626 | 105300 | 338243010 | 4370 | 4370 | 4370 | 4370 | 114 |
| 462 | 20240626 | 105200 | 337744830 | 4370 | 4370 | 4370 | 4370 | 0 |
| 463 | 20240626 | 105100 | 337744830 | 4370 | 4370 | 4370 | 4370 | 157 |
| 464 | 20240626 | 105000 | 337058740 | 4375 | 4375 | 4375 | 4375 | 0 |
| 465 | 20240626 | 104900 | 337058740 | 4375 | 4375 | 4375 | 4375 | 14 |
| 466 | 20240626 | 104800 | 336997490 | 4380 | 4380 | 4380 | 4380 | 0 |
| 467 | 20240626 | 104700 | 336997490 | 4380 | 4380 | 4380 | 4380 | 0 |
| 468 | 20240626 | 104600 | 336997490 | 4380 | 4380 | 4380 | 4380 | 0 |
| 469 | 20240626 | 104500 | 336997490 | 4380 | 4380 | 4380 | 4380 | 17 |
| 470 | 20240626 | 104400 | 336923030 | 4380 | 4380 | 4380 | 4380 | 1 |
| 471 | 20240626 | 104300 | 336918650 | 4380 | 4380 | 4380 | 4380 | 158 |
| 472 | 20240626 | 104200 | 336226610 | 4380 | 4380 | 4380 | 4380 | 0 |
| 473 | 20240626 | 104100 | 336226610 | 4380 | 4380 | 4380 | 4380 | 0 |
| 474 | 20240626 | 104000 | 336226610 | 4380 | 4380 | 4380 | 4380 | 100 |
| 475 | 20240626 | 103900 | 335788610 | 4380 | 4365 | 4380 | 4365 | 1179 |
| 476 | 20240626 | 103800 | 330634865 | 4360 | 4360 | 4360 | 4360 | 1 |
| 477 | 20240626 | 103700 | 330630505 | 4365 | 4370 | 4370 | 4365 | 67 |
| 478 | 20240626 | 103600 | 330338000 | 4365 | 4365 | 4365 | 4365 | 699 |
| 479 | 20240626 | 103500 | 327286865 | 4365 | 4365 | 4365 | 4365 | 1002 |
| 480 | 20240626 | 103400 | 322913135 | 4365 | 4365 | 4365 | 4365 | 0 |
| 481 | 20240626 | 103300 | 322913135 | 4365 | 4365 | 4365 | 4365 | 56 |
| 482 | 20240626 | 103200 | 322668695 | 4365 | 4365 | 4365 | 4365 | 270 |
| 483 | 20240626 | 103100 | 321490145 | 4370 | 4370 | 4370 | 4370 | 15 |
| 484 | 20240626 | 103000 | 321424595 | 4370 | 4370 | 4370 | 4370 | 219 |
| 485 | 20240626 | 102900 | 320467565 | 4375 | 4370 | 4375 | 4370 | 269 |
| 486 | 20240626 | 102800 | 319290740 | 4370 | 4370 | 4370 | 4370 | 96 |
| 487 | 20240626 | 102700 | 318871220 | 4370 | 4370 | 4370 | 4370 | 0 |
| 488 | 20240626 | 102600 | 318871220 | 4370 | 4365 | 4370 | 4365 | 780 |
| 489 | 20240626 | 102500 | 315465690 | 4375 | 4375 | 4375 | 4375 | 0 |
| 490 | 20240626 | 102400 | 315465690 | 4375 | 4375 | 4375 | 4375 | 1 |
| 491 | 20240626 | 102300 | 315461315 | 4370 | 4370 | 4375 | 4370 | 215 |
| 492 | 20240626 | 102200 | 314521755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 493 | 20240626 | 102100 | 314521755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 494 | 20240626 | 102000 | 314521755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 495 | 20240626 | 101900 | 314521755 | 4370 | 4370 | 4370 | 4370 | 266 |
| 496 | 20240626 | 101800 | 313359335 | 4380 | 4380 | 4380 | 4380 | 0 |
| 497 | 20240626 | 101700 | 313359335 | 4380 | 4380 | 4380 | 4380 | 114 |
| 498 | 20240626 | 101600 | 312860015 | 4380 | 4380 | 4380 | 4380 | 101 |
| 499 | 20240626 | 101500 | 312417635 | 4375 | 4375 | 4375 | 4375 | 10 |
| 500 | 20240626 | 101400 | 312373885 | 4375 | 4375 | 4375 | 4375 | 1 |
| 501 | 20240626 | 101300 | 312369510 | 4380 | 4380 | 4380 | 4380 | 120 |
| 502 | 20240626 | 101200 | 311843910 | 4375 | 4380 | 4380 | 4375 | 207 |
| 503 | 20240626 | 101100 | 310938280 | 4380 | 4380 | 4380 | 4380 | 0 |
| 504 | 20240626 | 101000 | 310938280 | 4380 | 4380 | 4380 | 4380 | 1 |
| 505 | 20240626 | 100900 | 310933900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 506 | 20240626 | 100800 | 310933900 | 4380 | 4375 | 4380 | 4375 | 43 |
| 507 | 20240626 | 100700 | 310745750 | 4380 | 4375 | 4380 | 4375 | 152 |
| 508 | 20240626 | 100600 | 310080490 | 4375 | 4375 | 4375 | 4375 | 0 |
| 509 | 20240626 | 100500 | 310080490 | 4375 | 4380 | 4380 | 4375 | 351 |
| 510 | 20240626 | 100400 | 308544860 | 4380 | 4380 | 4380 | 4380 | 241 |
| 511 | 20240626 | 100300 | 307489280 | 4380 | 4380 | 4380 | 4380 | 130 |
| 512 | 20240626 | 100200 | 306919880 | 4375 | 4370 | 4380 | 4370 | 1024 |
| 513 | 20240626 | 100100 | 302444950 | 4370 | 4370 | 4370 | 4370 | 50 |
| 514 | 20240626 | 100000 | 302226450 | 4370 | 4370 | 4370 | 4370 | 4 |
| 515 | 20240626 | 095900 | 302208970 | 4380 | 4380 | 4380 | 4380 | 24 |
| 516 | 20240626 | 095800 | 302103850 | 4380 | 4360 | 4380 | 4355 | 2127 |
| 517 | 20240626 | 095700 | 292817195 | 4370 | 4370 | 4370 | 4370 | 285 |
| 518 | 20240626 | 095600 | 291571745 | 4370 | 4375 | 4375 | 4370 | 113 |
| 519 | 20240626 | 095500 | 291077870 | 4375 | 4375 | 4375 | 4375 | 402 |
| 520 | 20240626 | 095400 | 289319120 | 4375 | 4370 | 4375 | 4360 | 469 |
| 521 | 20240626 | 095300 | 287271295 | 4370 | 4370 | 4370 | 4370 | 517 |
| 522 | 20240626 | 095200 | 285012005 | 4370 | 4360 | 4370 | 4360 | 418 |
| 523 | 20240626 | 095100 | 283186565 | 4355 | 4360 | 4360 | 4355 | 312 |
| 524 | 20240626 | 095000 | 281827175 | 4365 | 4355 | 4365 | 4355 | 2865 |
| 525 | 20240626 | 094900 | 269326280 | 4360 | 4365 | 4365 | 4360 | 2300 |
| 526 | 20240626 | 094800 | 259296835 | 4365 | 4365 | 4370 | 4365 | 237 |
| 527 | 20240626 | 094700 | 258262320 | 4370 | 4370 | 4370 | 4370 | 174 |
| 528 | 20240626 | 094600 | 257501940 | 4370 | 4380 | 4380 | 4370 | 140 |
| 529 | 20240626 | 094500 | 256889605 | 4375 | 4375 | 4375 | 4375 | 80 |
| 530 | 20240626 | 094400 | 256539605 | 4375 | 4375 | 4375 | 4375 | 836 |
| 531 | 20240626 | 094300 | 252882105 | 4380 | 4385 | 4385 | 4380 | 1433 |
| 532 | 20240626 | 094200 | 246605100 | 4385 | 4390 | 4390 | 4385 | 195 |
| 533 | 20240626 | 094100 | 245750005 | 4395 | 4390 | 4395 | 4385 | 508 |
| 534 | 20240626 | 094000 | 243522230 | 4400 | 4400 | 4400 | 4390 | 308 |
| 535 | 20240626 | 093900 | 242167900 | 4400 | 4400 | 4400 | 4400 | 10 |
| 536 | 20240626 | 093800 | 242123900 | 4405 | 4390 | 4405 | 4390 | 23 |
| 537 | 20240626 | 093700 | 242022900 | 4390 | 4395 | 4395 | 4390 | 525 |
| 538 | 20240626 | 093600 | 239717510 | 4395 | 4390 | 4395 | 4390 | 557 |
| 539 | 20240626 | 093500 | 237272275 | 4395 | 4400 | 4400 | 4395 | 943 |
| 540 | 20240626 | 093400 | 233123355 | 4405 | 4400 | 4405 | 4400 | 39 |
| 541 | 20240626 | 093300 | 232951685 | 4405 | 4400 | 4405 | 4400 | 17 |
| 542 | 20240626 | 093200 | 232876845 | 4400 | 4400 | 4405 | 4400 | 4562 |
| 543 | 20240626 | 093100 | 212802640 | 4400 | 4400 | 4400 | 4390 | 2260 |
| 544 | 20240626 | 093000 | 202880005 | 4400 | 4400 | 4400 | 4395 | 176 |
| 545 | 20240626 | 092900 | 202105900 | 4400 | 4400 | 4405 | 4395 | 2675 |
| 546 | 20240626 | 092800 | 190341965 | 4400 | 4410 | 4410 | 4400 | 805 |
| 547 | 20240626 | 092700 | 186797875 | 4415 | 4420 | 4420 | 4410 | 908 |
| 548 | 20240626 | 092600 | 182790875 | 4420 | 4405 | 4420 | 4405 | 5901 |
| 549 | 20240626 | 092500 | 156741270 | 4405 | 4405 | 4410 | 4405 | 795 |
| 550 | 20240626 | 092400 | 153238750 | 4405 | 4400 | 4410 | 4390 | 1141 |
| 551 | 20240626 | 092300 | 148219540 | 4395 | 4390 | 4415 | 4385 | 5608 |
| 552 | 20240626 | 092200 | 123538455 | 4390 | 4395 | 4395 | 4385 | 309 |
| 553 | 20240626 | 092100 | 122181700 | 4395 | 4365 | 4395 | 4365 | 4815 |
| 554 | 20240626 | 092000 | 101102970 | 4365 | 4365 | 4365 | 4365 | 343 |
| 555 | 20240626 | 091900 | 99605775 | 4365 | 4370 | 4370 | 4365 | 430 |
| 556 | 20240626 | 091800 | 97727175 | 4370 | 4370 | 4370 | 4370 | 301 |
| 557 | 20240626 | 091700 | 96411805 | 4370 | 4355 | 4370 | 4355 | 3867 |
| 558 | 20240626 | 091600 | 79551115 | 4355 | 4355 | 4355 | 4355 | 10 |
| 559 | 20240626 | 091500 | 79507565 | 4335 | 4355 | 4355 | 4335 | 189 |
| 560 | 20240626 | 091400 | 78688230 | 4335 | 4335 | 4335 | 4335 | 753 |
| 561 | 20240626 | 091300 | 75423975 | 4335 | 4355 | 4355 | 4335 | 1736 |
| 562 | 20240626 | 091200 | 67895315 | 4330 | 4355 | 4355 | 4330 | 2442 |
| 563 | 20240626 | 091100 | 57296515 | 4355 | 4330 | 4355 | 4330 | 2540 |
| 564 | 20240626 | 091000 | 46243640 | 4340 | 4340 | 4340 | 4340 | 212 |
| 565 | 20240626 | 090900 | 45323560 | 4340 | 4340 | 4340 | 4335 | 1624 |
| 566 | 20240626 | 090800 | 38278190 | 4340 | 4355 | 4355 | 4340 | 352 |
| 567 | 20240626 | 090700 | 36750480 | 4340 | 4340 | 4340 | 4340 | 4 |
| 568 | 20240626 | 090600 | 36733120 | 4340 | 4360 | 4360 | 4340 | 826 |
| 569 | 20240626 | 090500 | 33146260 | 4335 | 4360 | 4365 | 4335 | 343 |
| 570 | 20240626 | 090400 | 31656235 | 4360 | 4360 | 4360 | 4360 | 556 |
| 571 | 20240626 | 090300 | 29232075 | 4360 | 4345 | 4360 | 4340 | 4236 |
| 572 | 20240626 | 090200 | 10778850 | 4340 | 4360 | 4360 | 4340 | 679 |
| 573 | 20240626 | 090100 | 7825940 | 4360 | 4355 | 4360 | 4355 | 10 |
| 574 | 20240626 | 090000 | 7782385 | 4355 | 4355 | 4355 | 4355 | 1787 |