28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 183200 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 6824 |
| 3 | 20240628 | 183100 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 4 | 20240628 | 183000 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 5 | 20240628 | 182900 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 6 | 20240628 | 182800 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 7 | 20240628 | 182700 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 8 | 20240628 | 182600 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 9 | 20240628 | 182500 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 10 | 20240628 | 182400 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 11 | 20240628 | 182300 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 12 | 20240628 | 182200 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 13 | 20240628 | 182100 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 14 | 20240628 | 182000 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 15 | 20240628 | 181900 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 16 | 20240628 | 181800 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 17 | 20240628 | 181700 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 18 | 20240628 | 181600 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 19 | 20240628 | 181500 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 20 | 20240628 | 181400 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 21 | 20240628 | 181300 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 22 | 20240628 | 181200 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 23 | 20240628 | 181100 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 24 | 20240628 | 181000 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 25 | 20240628 | 180900 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 26 | 20240628 | 180800 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 27 | 20240628 | 180700 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 28 | 20240628 | 180600 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 29 | 20240628 | 180500 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 30 | 20240628 | 180400 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 31 | 20240628 | 180300 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 32 | 20240628 | 180200 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 6824 |
| 33 | 20240628 | 180100 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 34 | 20240628 | 180000 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 35 | 20240628 | 175900 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 36 | 20240628 | 175800 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 37 | 20240628 | 175700 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 38 | 20240628 | 175600 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 39 | 20240628 | 175500 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 40 | 20240628 | 175400 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 41 | 20240628 | 175300 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 42 | 20240628 | 175200 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 43 | 20240628 | 175100 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 44 | 20240628 | 175000 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 45 | 20240628 | 174900 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 46 | 20240628 | 174800 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 47 | 20240628 | 174700 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 48 | 20240628 | 174600 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 49 | 20240628 | 174500 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 50 | 20240628 | 174400 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 51 | 20240628 | 174300 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 52 | 20240628 | 174200 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 53 | 20240628 | 174100 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 54 | 20240628 | 174000 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 55 | 20240628 | 173900 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 56 | 20240628 | 173800 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 57 | 20240628 | 173700 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 58 | 20240628 | 173600 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 59 | 20240628 | 173500 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 60 | 20240628 | 173400 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 61 | 20240628 | 173300 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 62 | 20240628 | 173200 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 6824 |
| 63 | 20240628 | 173100 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 64 | 20240628 | 173000 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 65 | 20240628 | 172900 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 66 | 20240628 | 172800 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 67 | 20240628 | 172700 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 68 | 20240628 | 172600 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 69 | 20240628 | 172500 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 70 | 20240628 | 172400 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 71 | 20240628 | 172300 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 72 | 20240628 | 172200 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 73 | 20240628 | 172100 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 74 | 20240628 | 172000 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 75 | 20240628 | 171900 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 76 | 20240628 | 171800 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 77 | 20240628 | 171700 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 78 | 20240628 | 171600 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 79 | 20240628 | 171500 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 80 | 20240628 | 171400 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 81 | 20240628 | 171300 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 82 | 20240628 | 171200 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 83 | 20240628 | 171100 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 84 | 20240628 | 171000 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 85 | 20240628 | 170900 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 86 | 20240628 | 170800 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 87 | 20240628 | 170700 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 88 | 20240628 | 170600 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 89 | 20240628 | 170500 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 90 | 20240628 | 170400 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 91 | 20240628 | 170300 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 92 | 20240628 | 170200 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 6824 |
| 93 | 20240628 | 170100 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 94 | 20240628 | 170000 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 95 | 20240628 | 165900 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 96 | 20240628 | 165800 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 97 | 20240628 | 165700 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 98 | 20240628 | 165600 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 99 | 20240628 | 165500 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 100 | 20240628 | 165400 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 101 | 20240628 | 165300 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 102 | 20240628 | 165200 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 103 | 20240628 | 165100 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 104 | 20240628 | 165000 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 105 | 20240628 | 164900 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 106 | 20240628 | 164800 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 107 | 20240628 | 164700 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 108 | 20240628 | 164600 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 109 | 20240628 | 164500 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 110 | 20240628 | 164400 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 111 | 20240628 | 164300 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 112 | 20240628 | 164200 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 113 | 20240628 | 164100 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 114 | 20240628 | 164000 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 115 | 20240628 | 163900 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 116 | 20240628 | 163800 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 117 | 20240628 | 163700 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 118 | 20240628 | 163600 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 119 | 20240628 | 163500 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 120 | 20240628 | 163400 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 121 | 20240628 | 163300 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 122 | 20240628 | 163200 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 6824 |
| 123 | 20240628 | 163100 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 124 | 20240628 | 163000 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 125 | 20240628 | 162900 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 126 | 20240628 | 162800 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 127 | 20240628 | 162700 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 128 | 20240628 | 162600 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 129 | 20240628 | 162500 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 130 | 20240628 | 162400 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 131 | 20240628 | 162300 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 132 | 20240628 | 162200 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 133 | 20240628 | 162100 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 134 | 20240628 | 162000 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 135 | 20240628 | 161900 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 136 | 20240628 | 161800 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 137 | 20240628 | 161700 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 138 | 20240628 | 161600 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 139 | 20240628 | 161500 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 140 | 20240628 | 161400 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 141 | 20240628 | 161300 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 142 | 20240628 | 161200 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 143 | 20240628 | 161100 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 144 | 20240628 | 161000 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 145 | 20240628 | 160900 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 146 | 20240628 | 160800 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 147 | 20240628 | 160700 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 148 | 20240628 | 160600 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 149 | 20240628 | 160500 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 150 | 20240628 | 160400 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 151 | 20240628 | 160300 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 152 | 20240628 | 160200 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 6824 |
| 153 | 20240628 | 160100 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 154 | 20240628 | 160000 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 155 | 20240628 | 155900 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 156 | 20240628 | 155800 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 157 | 20240628 | 155700 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 158 | 20240628 | 155600 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 159 | 20240628 | 155500 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 160 | 20240628 | 155400 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 161 | 20240628 | 155300 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 162 | 20240628 | 155200 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 163 | 20240628 | 155100 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 164 | 20240628 | 155000 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 165 | 20240628 | 154900 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 166 | 20240628 | 154800 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 167 | 20240628 | 154700 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 168 | 20240628 | 154600 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 169 | 20240628 | 154500 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 170 | 20240628 | 154400 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 171 | 20240628 | 154300 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 172 | 20240628 | 154200 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 173 | 20240628 | 154100 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 174 | 20240628 | 154000 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 175 | 20240628 | 153900 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 176 | 20240628 | 153800 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 177 | 20240628 | 153700 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 178 | 20240628 | 153600 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 179 | 20240628 | 153500 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 180 | 20240628 | 153400 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 181 | 20240628 | 153300 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 182 | 20240628 | 153200 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 6824 |
| 183 | 20240628 | 153100 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 184 | 20240628 | 153000 | 1051063795 | 4375 | 4375 | 4375 | 4375 | 6824 |
| 185 | 20240628 | 152900 | 1021208795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 186 | 20240628 | 152800 | 1021208795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 187 | 20240628 | 152700 | 1021208795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 188 | 20240628 | 152600 | 1021208795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 189 | 20240628 | 152500 | 1021208795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 190 | 20240628 | 152400 | 1021208795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 191 | 20240628 | 152300 | 1021208795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 192 | 20240628 | 152200 | 1021208795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 193 | 20240628 | 152100 | 1021208795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 194 | 20240628 | 152000 | 1021208795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 195 | 20240628 | 151900 | 1021208795 | 4375 | 4375 | 4395 | 4375 | 3044 |
| 196 | 20240628 | 151800 | 1007872260 | 4375 | 4380 | 4380 | 4375 | 435 |
| 197 | 20240628 | 151700 | 1005967625 | 4385 | 4385 | 4385 | 4385 | 172 |
| 198 | 20240628 | 151600 | 1005213405 | 4375 | 4375 | 4375 | 4375 | 1786 |
| 199 | 20240628 | 151500 | 997399655 | 4375 | 4375 | 4375 | 4375 | 101 |
| 200 | 20240628 | 151400 | 996957780 | 4375 | 4385 | 4385 | 4375 | 837 |
| 201 | 20240628 | 151300 | 993293090 | 4385 | 4385 | 4385 | 4385 | 791 |
| 202 | 20240628 | 151200 | 989824555 | 4385 | 4380 | 4385 | 4380 | 1658 |
| 203 | 20240628 | 151100 | 982562355 | 4380 | 4380 | 4380 | 4380 | 3 |
| 204 | 20240628 | 151000 | 982549215 | 4380 | 4380 | 4380 | 4375 | 1189 |
| 205 | 20240628 | 150900 | 977342320 | 4380 | 4380 | 4380 | 4380 | 204 |
| 206 | 20240628 | 150800 | 976448800 | 4380 | 4380 | 4380 | 4380 | 104 |
| 207 | 20240628 | 150700 | 975993280 | 4380 | 4380 | 4380 | 4380 | 132 |
| 208 | 20240628 | 150600 | 975415120 | 4380 | 4375 | 4380 | 4375 | 404 |
| 209 | 20240628 | 150500 | 973647600 | 4380 | 4375 | 4380 | 4375 | 104 |
| 210 | 20240628 | 150400 | 973192580 | 4380 | 4380 | 4380 | 4380 | 48 |
| 211 | 20240628 | 150300 | 972982340 | 4380 | 4385 | 4385 | 4380 | 29 |
| 212 | 20240628 | 150200 | 972855300 | 4375 | 4375 | 4385 | 4375 | 1164 |
| 213 | 20240628 | 150100 | 967762760 | 4380 | 4375 | 4380 | 4375 | 1203 |
| 214 | 20240628 | 150000 | 962498615 | 4375 | 4375 | 4375 | 4375 | 59 |
| 215 | 20240628 | 145900 | 962240490 | 4375 | 4380 | 4380 | 4375 | 68 |
| 216 | 20240628 | 145800 | 961942655 | 4380 | 4380 | 4380 | 4380 | 107 |
| 217 | 20240628 | 145700 | 961473995 | 4385 | 4385 | 4385 | 4385 | 38 |
| 218 | 20240628 | 145600 | 961307365 | 4385 | 4385 | 4385 | 4385 | 0 |
| 219 | 20240628 | 145500 | 961307365 | 4385 | 4385 | 4385 | 4380 | 2048 |
| 220 | 20240628 | 145400 | 952336935 | 4385 | 4385 | 4385 | 4385 | 52 |
| 221 | 20240628 | 145300 | 952108915 | 4385 | 4385 | 4385 | 4385 | 4 |
| 222 | 20240628 | 145200 | 952091375 | 4385 | 4385 | 4385 | 4385 | 8 |
| 223 | 20240628 | 145100 | 952056295 | 4380 | 4385 | 4385 | 4380 | 84 |
| 224 | 20240628 | 145000 | 951688305 | 4385 | 4385 | 4385 | 4385 | 26 |
| 225 | 20240628 | 144900 | 951574295 | 4385 | 4385 | 4385 | 4385 | 5 |
| 226 | 20240628 | 144800 | 951552370 | 4385 | 4385 | 4385 | 4385 | 5 |
| 227 | 20240628 | 144700 | 951530445 | 4385 | 4380 | 4385 | 4380 | 185 |
| 228 | 20240628 | 144600 | 950720075 | 4385 | 4385 | 4385 | 4385 | 59 |
| 229 | 20240628 | 144500 | 950461360 | 4380 | 4380 | 4385 | 4380 | 349 |
| 230 | 20240628 | 144400 | 948932220 | 4385 | 4385 | 4385 | 4385 | 5 |
| 231 | 20240628 | 144300 | 948910295 | 4385 | 4385 | 4385 | 4385 | 4 |
| 232 | 20240628 | 144200 | 948892755 | 4385 | 4385 | 4385 | 4385 | 40 |
| 233 | 20240628 | 144100 | 948717355 | 4380 | 4385 | 4385 | 4380 | 162 |
| 234 | 20240628 | 144000 | 948007275 | 4395 | 4395 | 4395 | 4395 | 8 |
| 235 | 20240628 | 143900 | 947972115 | 4385 | 4395 | 4395 | 4380 | 54 |
| 236 | 20240628 | 143800 | 947735300 | 4395 | 4395 | 4395 | 4395 | 4 |
| 237 | 20240628 | 143700 | 947717720 | 4395 | 4395 | 4395 | 4395 | 4 |
| 238 | 20240628 | 143600 | 947700140 | 4395 | 4390 | 4395 | 4380 | 572 |
| 239 | 20240628 | 143500 | 945194670 | 4390 | 4380 | 4390 | 4380 | 437 |
| 240 | 20240628 | 143400 | 943280570 | 4385 | 4385 | 4385 | 4380 | 510 |
| 241 | 20240628 | 143300 | 941045500 | 4385 | 4385 | 4385 | 4385 | 139 |
| 242 | 20240628 | 143200 | 940435985 | 4380 | 4385 | 4390 | 4380 | 286 |
| 243 | 20240628 | 143100 | 939181910 | 4385 | 4385 | 4385 | 4385 | 3458 |
| 244 | 20240628 | 143000 | 924018580 | 4395 | 4395 | 4395 | 4395 | 4 |
| 245 | 20240628 | 142900 | 924001000 | 4400 | 4385 | 4400 | 4385 | 28 |
| 246 | 20240628 | 142800 | 923877930 | 4390 | 4390 | 4390 | 4390 | 1008 |
| 247 | 20240628 | 142700 | 919452810 | 4390 | 4390 | 4390 | 4390 | 4 |
| 248 | 20240628 | 142600 | 919435250 | 4390 | 4390 | 4390 | 4390 | 4 |
| 249 | 20240628 | 142500 | 919417690 | 4390 | 4390 | 4395 | 4385 | 742 |
| 250 | 20240628 | 142400 | 916160450 | 4390 | 4390 | 4390 | 4390 | 27 |
| 251 | 20240628 | 142300 | 916041920 | 4390 | 4390 | 4390 | 4390 | 368 |
| 252 | 20240628 | 142200 | 914426400 | 4385 | 4395 | 4395 | 4385 | 408 |
| 253 | 20240628 | 142100 | 912637240 | 4395 | 4390 | 4395 | 4390 | 613 |
| 254 | 20240628 | 142000 | 909946150 | 4390 | 4390 | 4390 | 4390 | 379 |
| 255 | 20240628 | 141900 | 908282340 | 4390 | 4390 | 4390 | 4390 | 150 |
| 256 | 20240628 | 141800 | 907623840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 257 | 20240628 | 141700 | 907623840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 258 | 20240628 | 141600 | 907623840 | 4395 | 4395 | 4395 | 4395 | 21 |
| 259 | 20240628 | 141500 | 907531545 | 4390 | 4400 | 4400 | 4390 | 776 |
| 260 | 20240628 | 141400 | 904124865 | 4390 | 4400 | 4400 | 4390 | 30 |
| 261 | 20240628 | 141300 | 903993125 | 4390 | 4390 | 4390 | 4390 | 80 |
| 262 | 20240628 | 141200 | 903641925 | 4390 | 4390 | 4390 | 4390 | 85 |
| 263 | 20240628 | 141100 | 903268775 | 4390 | 4390 | 4390 | 4385 | 790 |
| 264 | 20240628 | 141000 | 899804370 | 4390 | 4395 | 4395 | 4390 | 278 |
| 265 | 20240628 | 140900 | 898583380 | 4400 | 4395 | 4400 | 4395 | 399 |
| 266 | 20240628 | 140800 | 896829755 | 4395 | 4395 | 4395 | 4395 | 26 |
| 267 | 20240628 | 140700 | 896715485 | 4390 | 4395 | 4395 | 4390 | 560 |
| 268 | 20240628 | 140600 | 894255940 | 4395 | 4395 | 4395 | 4395 | 100 |
| 269 | 20240628 | 140500 | 893816440 | 4395 | 4395 | 4395 | 4395 | 142 |
| 270 | 20240628 | 140400 | 893192350 | 4395 | 4395 | 4395 | 4395 | 200 |
| 271 | 20240628 | 140300 | 892313350 | 4395 | 4400 | 4400 | 4395 | 3971 |
| 272 | 20240628 | 140200 | 874860785 | 4400 | 4400 | 4400 | 4400 | 34 |
| 273 | 20240628 | 140100 | 874711185 | 4395 | 4400 | 4400 | 4395 | 267 |
| 274 | 20240628 | 140000 | 873537700 | 4400 | 4395 | 4400 | 4395 | 205 |
| 275 | 20240628 | 135900 | 872635705 | 4400 | 4400 | 4400 | 4400 | 4 |
| 276 | 20240628 | 135800 | 872618105 | 4400 | 4400 | 4400 | 4400 | 27 |
| 277 | 20240628 | 135700 | 872499305 | 4400 | 4400 | 4400 | 4395 | 5866 |
| 278 | 20240628 | 135600 | 846718195 | 4395 | 4395 | 4395 | 4395 | 131 |
| 279 | 20240628 | 135500 | 846142450 | 4400 | 4395 | 4400 | 4395 | 2254 |
| 280 | 20240628 | 135400 | 836234985 | 4395 | 4400 | 4400 | 4395 | 157 |
| 281 | 20240628 | 135300 | 835544845 | 4400 | 4400 | 4400 | 4400 | 1539 |
| 282 | 20240628 | 135200 | 828773245 | 4405 | 4405 | 4405 | 4405 | 4 |
| 283 | 20240628 | 135100 | 828755625 | 4405 | 4405 | 4405 | 4405 | 21 |
| 284 | 20240628 | 135000 | 828663120 | 4405 | 4410 | 4410 | 4405 | 25 |
| 285 | 20240628 | 134900 | 828552975 | 4410 | 4410 | 4410 | 4410 | 4 |
| 286 | 20240628 | 134800 | 828535335 | 4400 | 4400 | 4400 | 4400 | 105 |
| 287 | 20240628 | 134700 | 828073335 | 4405 | 4405 | 4405 | 4405 | 0 |
| 288 | 20240628 | 134600 | 828073335 | 4405 | 4405 | 4405 | 4405 | 25 |
| 289 | 20240628 | 134500 | 827963210 | 4405 | 4405 | 4405 | 4405 | 331 |
| 290 | 20240628 | 134400 | 826505155 | 4405 | 4410 | 4410 | 4405 | 459 |
| 291 | 20240628 | 134300 | 824482885 | 4415 | 4415 | 4415 | 4415 | 4 |
| 292 | 20240628 | 134200 | 824465225 | 4410 | 4415 | 4415 | 4410 | 18 |
| 293 | 20240628 | 134100 | 824385825 | 4415 | 4415 | 4415 | 4415 | 27 |
| 294 | 20240628 | 134000 | 824266620 | 4410 | 4410 | 4410 | 4410 | 59 |
| 295 | 20240628 | 133900 | 824006430 | 4420 | 4420 | 4420 | 4410 | 99 |
| 296 | 20240628 | 133800 | 823569500 | 4420 | 4415 | 4420 | 4415 | 615 |
| 297 | 20240628 | 133700 | 820854270 | 4415 | 4415 | 4415 | 4415 | 0 |
| 298 | 20240628 | 133600 | 820854270 | 4415 | 4415 | 4415 | 4415 | 50 |
| 299 | 20240628 | 133500 | 820633520 | 4415 | 4405 | 4415 | 4405 | 23 |
| 300 | 20240628 | 133400 | 820531985 | 4400 | 4415 | 4415 | 4400 | 240 |
| 301 | 20240628 | 133300 | 819475695 | 4415 | 4415 | 4415 | 4415 | 5 |
| 302 | 20240628 | 133200 | 819453620 | 4415 | 4410 | 4415 | 4410 | 24 |
| 303 | 20240628 | 133100 | 819347770 | 4405 | 4405 | 4405 | 4405 | 0 |
| 304 | 20240628 | 133000 | 819347770 | 4405 | 4410 | 4410 | 4405 | 904 |
| 305 | 20240628 | 132900 | 815365620 | 4410 | 4405 | 4410 | 4405 | 5 |
| 306 | 20240628 | 132800 | 815343575 | 4405 | 4410 | 4410 | 4405 | 263 |
| 307 | 20240628 | 132700 | 814184945 | 4410 | 4410 | 4410 | 4410 | 1 |
| 308 | 20240628 | 132600 | 814180535 | 4405 | 4415 | 4415 | 4405 | 34 |
| 309 | 20240628 | 132500 | 814030600 | 4415 | 4415 | 4415 | 4415 | 54 |
| 310 | 20240628 | 132400 | 813792190 | 4415 | 4410 | 4415 | 4405 | 25 |
| 311 | 20240628 | 132300 | 813681985 | 4410 | 4405 | 4410 | 4405 | 12 |
| 312 | 20240628 | 132200 | 813629120 | 4400 | 4405 | 4405 | 4400 | 13 |
| 313 | 20240628 | 132100 | 813571915 | 4405 | 4405 | 4415 | 4400 | 4055 |
| 314 | 20240628 | 132000 | 795726475 | 4410 | 4410 | 4415 | 4410 | 47 |
| 315 | 20240628 | 131900 | 795519200 | 4415 | 4415 | 4415 | 4415 | 1 |
| 316 | 20240628 | 131800 | 795514785 | 4410 | 4415 | 4415 | 4410 | 368 |
| 317 | 20240628 | 131700 | 793891900 | 4415 | 4415 | 4415 | 4415 | 4 |
| 318 | 20240628 | 131600 | 793874240 | 4415 | 4415 | 4415 | 4410 | 17 |
| 319 | 20240628 | 131500 | 793799245 | 4415 | 4415 | 4415 | 4415 | 4 |
| 320 | 20240628 | 131400 | 793781585 | 4415 | 4415 | 4415 | 4415 | 8 |
| 321 | 20240628 | 131300 | 793746265 | 4415 | 4415 | 4415 | 4415 | 104 |
| 322 | 20240628 | 131200 | 793287105 | 4410 | 4410 | 4410 | 4410 | 0 |
| 323 | 20240628 | 131100 | 793287105 | 4410 | 4415 | 4415 | 4410 | 37 |
| 324 | 20240628 | 131000 | 793123915 | 4415 | 4410 | 4415 | 4405 | 18 |
| 325 | 20240628 | 130900 | 793044535 | 4415 | 4415 | 4415 | 4415 | 24 |
| 326 | 20240628 | 130800 | 792938575 | 4415 | 4415 | 4415 | 4405 | 1302 |
| 327 | 20240628 | 130700 | 787203245 | 4420 | 4415 | 4420 | 4415 | 452 |
| 328 | 20240628 | 130600 | 785206155 | 4415 | 4415 | 4415 | 4415 | 48 |
| 329 | 20240628 | 130500 | 784994235 | 4405 | 4405 | 4405 | 4405 | 450 |
| 330 | 20240628 | 130400 | 783011985 | 4405 | 4420 | 4420 | 4405 | 163 |
| 331 | 20240628 | 130300 | 782292970 | 4420 | 4420 | 4420 | 4420 | 3 |
| 332 | 20240628 | 130200 | 782279710 | 4420 | 4415 | 4420 | 4410 | 170 |
| 333 | 20240628 | 130100 | 781529160 | 4415 | 4410 | 4415 | 4410 | 27 |
| 334 | 20240628 | 130000 | 781410070 | 4410 | 4415 | 4415 | 4410 | 436 |
| 335 | 20240628 | 125900 | 779487290 | 4420 | 4420 | 4420 | 4420 | 1004 |
| 336 | 20240628 | 125800 | 775049610 | 4420 | 4410 | 4420 | 4410 | 5590 |
| 337 | 20240628 | 125700 | 750357080 | 4410 | 4395 | 4410 | 4395 | 131 |
| 338 | 20240628 | 125600 | 749780990 | 4395 | 4410 | 4410 | 4395 | 894 |
| 339 | 20240628 | 125500 | 745839950 | 4410 | 4405 | 4410 | 4405 | 4613 |
| 340 | 20240628 | 125400 | 725509810 | 4405 | 4405 | 4405 | 4405 | 4 |
| 341 | 20240628 | 125300 | 725492190 | 4405 | 4405 | 4405 | 4405 | 4 |
| 342 | 20240628 | 125200 | 725474570 | 4405 | 4405 | 4405 | 4405 | 4 |
| 343 | 20240628 | 125100 | 725456950 | 4405 | 4405 | 4405 | 4405 | 8 |
| 344 | 20240628 | 125000 | 725421710 | 4405 | 4405 | 4405 | 4405 | 12 |
| 345 | 20240628 | 124900 | 725368850 | 4400 | 4390 | 4400 | 4390 | 3115 |
| 346 | 20240628 | 124800 | 711663010 | 4390 | 4390 | 4390 | 4390 | 1026 |
| 347 | 20240628 | 124700 | 707158870 | 4390 | 4390 | 4390 | 4390 | 14 |
| 348 | 20240628 | 124600 | 707097410 | 4390 | 4390 | 4400 | 4390 | 204 |
| 349 | 20240628 | 124500 | 706201810 | 4400 | 4400 | 4400 | 4400 | 4 |
| 350 | 20240628 | 124400 | 706184210 | 4400 | 4395 | 4400 | 4385 | 487 |
| 351 | 20240628 | 124300 | 704048375 | 4385 | 4395 | 4395 | 4385 | 404 |
| 352 | 20240628 | 124200 | 702276795 | 4385 | 4395 | 4395 | 4385 | 26 |
| 353 | 20240628 | 124100 | 702162745 | 4395 | 4395 | 4395 | 4395 | 22 |
| 354 | 20240628 | 124000 | 702066055 | 4400 | 4400 | 4400 | 4400 | 0 |
| 355 | 20240628 | 123900 | 702066055 | 4400 | 4390 | 4400 | 4385 | 51 |
| 356 | 20240628 | 123800 | 701842215 | 4400 | 4400 | 4400 | 4400 | 13 |
| 357 | 20240628 | 123700 | 701785015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 358 | 20240628 | 123600 | 701785015 | 4390 | 4390 | 4390 | 4390 | 500 |
| 359 | 20240628 | 123500 | 699590015 | 4390 | 4390 | 4390 | 4390 | 230 |
| 360 | 20240628 | 123400 | 698580315 | 4390 | 4390 | 4390 | 4390 | 0 |
| 361 | 20240628 | 123300 | 698580315 | 4390 | 4390 | 4390 | 4390 | 0 |
| 362 | 20240628 | 123200 | 698580315 | 4390 | 4395 | 4395 | 4390 | 2062 |
| 363 | 20240628 | 123100 | 689523100 | 4400 | 4400 | 4400 | 4400 | 7 |
| 364 | 20240628 | 123000 | 689492300 | 4400 | 4395 | 4400 | 4395 | 72 |
| 365 | 20240628 | 122900 | 689175840 | 4400 | 4400 | 4400 | 4400 | 5 |
| 366 | 20240628 | 122800 | 689153840 | 4395 | 4395 | 4400 | 4395 | 115 |
| 367 | 20240628 | 122700 | 688648395 | 4400 | 4395 | 4400 | 4395 | 54 |
| 368 | 20240628 | 122600 | 688411045 | 4395 | 4395 | 4400 | 4395 | 15 |
| 369 | 20240628 | 122500 | 688345100 | 4395 | 4400 | 4400 | 4395 | 283 |
| 370 | 20240628 | 122400 | 687100125 | 4400 | 4400 | 4400 | 4400 | 6 |
| 371 | 20240628 | 122300 | 687073725 | 4400 | 4400 | 4400 | 4400 | 4 |
| 372 | 20240628 | 122200 | 687056125 | 4400 | 4395 | 4400 | 4395 | 254 |
| 373 | 20240628 | 122100 | 685939775 | 4400 | 4400 | 4400 | 4400 | 21 |
| 374 | 20240628 | 122000 | 685847375 | 4400 | 4400 | 4400 | 4400 | 4 |
| 375 | 20240628 | 121900 | 685829775 | 4400 | 4400 | 4400 | 4400 | 4 |
| 376 | 20240628 | 121800 | 685812175 | 4400 | 4400 | 4400 | 4400 | 0 |
| 377 | 20240628 | 121700 | 685812175 | 4400 | 4400 | 4400 | 4400 | 0 |
| 378 | 20240628 | 121600 | 685812175 | 4400 | 4400 | 4400 | 4400 | 295 |
| 379 | 20240628 | 121500 | 684514175 | 4405 | 4405 | 4405 | 4405 | 3 |
| 380 | 20240628 | 121400 | 684500960 | 4405 | 4405 | 4405 | 4405 | 4 |
| 381 | 20240628 | 121300 | 684483340 | 4405 | 4405 | 4405 | 4405 | 8 |
| 382 | 20240628 | 121200 | 684448100 | 4405 | 4405 | 4405 | 4405 | 4 |
| 383 | 20240628 | 121100 | 684430480 | 4405 | 4405 | 4405 | 4405 | 122 |
| 384 | 20240628 | 121000 | 683893070 | 4405 | 4400 | 4405 | 4400 | 401 |
| 385 | 20240628 | 120900 | 682127355 | 4400 | 4400 | 4400 | 4400 | 84 |
| 386 | 20240628 | 120800 | 681757755 | 4400 | 4405 | 4405 | 4400 | 284 |
| 387 | 20240628 | 120700 | 680508150 | 4405 | 4405 | 4405 | 4405 | 8 |
| 388 | 20240628 | 120600 | 680472910 | 4405 | 4405 | 4405 | 4405 | 4 |
| 389 | 20240628 | 120500 | 680455290 | 4405 | 4395 | 4405 | 4395 | 5 |
| 390 | 20240628 | 120400 | 680433275 | 4405 | 4405 | 4405 | 4405 | 20 |
| 391 | 20240628 | 120300 | 680345175 | 4405 | 4405 | 4405 | 4405 | 105 |
| 392 | 20240628 | 120200 | 679882650 | 4405 | 4405 | 4405 | 4405 | 4 |
| 393 | 20240628 | 120100 | 679865030 | 4405 | 4405 | 4405 | 4400 | 1115 |
| 394 | 20240628 | 120000 | 674957455 | 4405 | 4405 | 4405 | 4405 | 4 |
| 395 | 20240628 | 115900 | 674939835 | 4395 | 4405 | 4405 | 4395 | 103 |
| 396 | 20240628 | 115800 | 674487120 | 4405 | 4405 | 4405 | 4405 | 4 |
| 397 | 20240628 | 115700 | 674469500 | 4395 | 4405 | 4405 | 4395 | 5 |
| 398 | 20240628 | 115600 | 674447485 | 4405 | 4405 | 4405 | 4405 | 4 |
| 399 | 20240628 | 115500 | 674429865 | 4405 | 4405 | 4405 | 4400 | 394 |
| 400 | 20240628 | 115400 | 672696200 | 4400 | 4400 | 4400 | 4400 | 494 |
| 401 | 20240628 | 115300 | 670522600 | 4400 | 4400 | 4400 | 4400 | 14 |
| 402 | 20240628 | 115200 | 670461000 | 4400 | 4400 | 4400 | 4400 | 0 |
| 403 | 20240628 | 115100 | 670461000 | 4400 | 4400 | 4400 | 4400 | 0 |
| 404 | 20240628 | 115000 | 670461000 | 4400 | 4400 | 4400 | 4400 | 1 |
| 405 | 20240628 | 114900 | 670456600 | 4390 | 4400 | 4400 | 4390 | 592 |
| 406 | 20240628 | 114800 | 667857710 | 4385 | 4385 | 4385 | 4385 | 0 |
| 407 | 20240628 | 114700 | 667857710 | 4385 | 4390 | 4390 | 4385 | 557 |
| 408 | 20240628 | 114600 | 665415260 | 4385 | 4400 | 4400 | 4385 | 1070 |
| 409 | 20240628 | 114500 | 660721715 | 4400 | 4400 | 4400 | 4400 | 10 |
| 410 | 20240628 | 114400 | 660677715 | 4400 | 4390 | 4400 | 4390 | 181 |
| 411 | 20240628 | 114300 | 659883015 | 4405 | 4405 | 4405 | 4405 | 3 |
| 412 | 20240628 | 114200 | 659869800 | 4405 | 4405 | 4405 | 4405 | 8 |
| 413 | 20240628 | 114100 | 659834560 | 4405 | 4405 | 4405 | 4405 | 4 |
| 414 | 20240628 | 114000 | 659816940 | 4405 | 4405 | 4405 | 4405 | 4 |
| 415 | 20240628 | 113900 | 659799320 | 4405 | 4405 | 4405 | 4405 | 1295 |
| 416 | 20240628 | 113800 | 654094845 | 4405 | 4405 | 4405 | 4400 | 507 |
| 417 | 20240628 | 113700 | 651862040 | 4390 | 4390 | 4390 | 4390 | 5 |
| 418 | 20240628 | 113600 | 651840090 | 4405 | 4405 | 4405 | 4390 | 734 |
| 419 | 20240628 | 113500 | 648615775 | 4405 | 4405 | 4405 | 4405 | 4 |
| 420 | 20240628 | 113400 | 648598155 | 4400 | 4405 | 4405 | 4400 | 269 |
| 421 | 20240628 | 113300 | 647413285 | 4405 | 4405 | 4405 | 4405 | 36 |
| 422 | 20240628 | 113200 | 647254705 | 4405 | 4395 | 4405 | 4395 | 205 |
| 423 | 20240628 | 113100 | 646351690 | 4405 | 4405 | 4405 | 4405 | 4 |
| 424 | 20240628 | 113000 | 646334070 | 4405 | 4405 | 4405 | 4405 | 109 |
| 425 | 20240628 | 112900 | 645853925 | 4405 | 4405 | 4405 | 4405 | 7 |
| 426 | 20240628 | 112800 | 645823090 | 4395 | 4405 | 4405 | 4395 | 5 |
| 427 | 20240628 | 112700 | 645801075 | 4405 | 4405 | 4405 | 4405 | 0 |
| 428 | 20240628 | 112600 | 645801075 | 4405 | 4400 | 4405 | 4400 | 533 |
| 429 | 20240628 | 112500 | 643453385 | 4405 | 4385 | 4405 | 4385 | 96 |
| 430 | 20240628 | 112400 | 643032405 | 4385 | 4400 | 4405 | 4385 | 943 |
| 431 | 20240628 | 112300 | 638889600 | 4405 | 4400 | 4405 | 4400 | 9 |
| 432 | 20240628 | 112200 | 638849995 | 4395 | 4395 | 4395 | 4395 | 287 |
| 433 | 20240628 | 112100 | 637588630 | 4400 | 4400 | 4400 | 4400 | 27 |
| 434 | 20240628 | 112000 | 637469830 | 4395 | 4395 | 4395 | 4395 | 1007 |
| 435 | 20240628 | 111900 | 633044065 | 4405 | 4405 | 4405 | 4405 | 104 |
| 436 | 20240628 | 111800 | 632585945 | 4405 | 4405 | 4405 | 4395 | 10 |
| 437 | 20240628 | 111700 | 632541915 | 4395 | 4405 | 4405 | 4395 | 37 |
| 438 | 20240628 | 111600 | 632379260 | 4405 | 4405 | 4405 | 4405 | 4 |
| 439 | 20240628 | 111500 | 632361640 | 4405 | 4405 | 4405 | 4405 | 4 |
| 440 | 20240628 | 111400 | 632344020 | 4405 | 4405 | 4405 | 4405 | 6 |
| 441 | 20240628 | 111300 | 632317590 | 4405 | 4405 | 4405 | 4405 | 1 |
| 442 | 20240628 | 111200 | 632313185 | 4395 | 4395 | 4395 | 4395 | 0 |
| 443 | 20240628 | 111100 | 632313185 | 4395 | 4395 | 4395 | 4395 | 0 |
| 444 | 20240628 | 111000 | 632313185 | 4395 | 4405 | 4405 | 4395 | 196 |
| 445 | 20240628 | 110900 | 631451125 | 4405 | 4405 | 4405 | 4405 | 5 |
| 446 | 20240628 | 110800 | 631429100 | 4400 | 4395 | 4405 | 4395 | 15 |
| 447 | 20240628 | 110700 | 631363130 | 4405 | 4405 | 4405 | 4405 | 91 |
| 448 | 20240628 | 110600 | 630962275 | 4405 | 4405 | 4405 | 4405 | 8 |
| 449 | 20240628 | 110500 | 630927035 | 4405 | 4405 | 4405 | 4405 | 4 |
| 450 | 20240628 | 110400 | 630909415 | 4405 | 4405 | 4405 | 4405 | 4 |
| 451 | 20240628 | 110300 | 630891795 | 4405 | 4395 | 4405 | 4395 | 6 |
| 452 | 20240628 | 110200 | 630865385 | 4405 | 4405 | 4405 | 4405 | 0 |
| 453 | 20240628 | 110100 | 630865385 | 4405 | 4400 | 4405 | 4400 | 456 |
| 454 | 20240628 | 110000 | 628858400 | 4385 | 4385 | 4385 | 4385 | 251 |
| 455 | 20240628 | 105900 | 627757765 | 4400 | 4400 | 4400 | 4400 | 1 |
| 456 | 20240628 | 105800 | 627753365 | 4385 | 4395 | 4400 | 4385 | 201 |
| 457 | 20240628 | 105700 | 626870845 | 4395 | 4395 | 4395 | 4395 | 10 |
| 458 | 20240628 | 105600 | 626826895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 459 | 20240628 | 105500 | 626826895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 460 | 20240628 | 105400 | 626826895 | 4400 | 4380 | 4405 | 4380 | 112 |
| 461 | 20240628 | 105300 | 626336090 | 4405 | 4405 | 4405 | 4380 | 1161 |
| 462 | 20240628 | 105200 | 621243390 | 4405 | 4385 | 4405 | 4385 | 6 |
| 463 | 20240628 | 105100 | 621217060 | 4385 | 4385 | 4385 | 4385 | 0 |
| 464 | 20240628 | 105000 | 621217060 | 4385 | 4400 | 4400 | 4385 | 1056 |
| 465 | 20240628 | 104900 | 616586470 | 4385 | 4395 | 4395 | 4385 | 1763 |
| 466 | 20240628 | 104800 | 608850560 | 4400 | 4400 | 4400 | 4400 | 200 |
| 467 | 20240628 | 104700 | 607970560 | 4410 | 4410 | 4410 | 4410 | 11 |
| 468 | 20240628 | 104600 | 607922050 | 4410 | 4410 | 4410 | 4410 | 2 |
| 469 | 20240628 | 104500 | 607913230 | 4410 | 4410 | 4410 | 4410 | 1 |
| 470 | 20240628 | 104400 | 607908820 | 4395 | 4400 | 4400 | 4395 | 202 |
| 471 | 20240628 | 104300 | 607021020 | 4400 | 4400 | 4400 | 4400 | 2500 |
| 472 | 20240628 | 104200 | 596021020 | 4400 | 4410 | 4410 | 4400 | 1048 |
| 473 | 20240628 | 104100 | 591408830 | 4410 | 4410 | 4410 | 4410 | 29 |
| 474 | 20240628 | 104000 | 591280940 | 4415 | 4415 | 4415 | 4415 | 0 |
| 475 | 20240628 | 103900 | 591280940 | 4415 | 4415 | 4415 | 4415 | 0 |
| 476 | 20240628 | 103800 | 591280940 | 4415 | 4415 | 4415 | 4415 | 1 |
| 477 | 20240628 | 103700 | 591276525 | 4395 | 4410 | 4410 | 4395 | 1082 |
| 478 | 20240628 | 103600 | 586513480 | 4410 | 4400 | 4410 | 4400 | 121 |
| 479 | 20240628 | 103500 | 585979920 | 4410 | 4410 | 4415 | 4410 | 1257 |
| 480 | 20240628 | 103400 | 580436545 | 4410 | 4410 | 4410 | 4410 | 663 |
| 481 | 20240628 | 103300 | 577512715 | 4410 | 4400 | 4410 | 4395 | 246 |
| 482 | 20240628 | 103200 | 576430845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 483 | 20240628 | 103100 | 576430845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 484 | 20240628 | 103000 | 576430845 | 4395 | 4395 | 4395 | 4395 | 20 |
| 485 | 20240628 | 102900 | 576342945 | 4395 | 4395 | 4395 | 4395 | 1 |
| 486 | 20240628 | 102800 | 576338550 | 4395 | 4395 | 4395 | 4395 | 461 |
| 487 | 20240628 | 102700 | 574312455 | 4400 | 4400 | 4400 | 4400 | 1540 |
| 488 | 20240628 | 102600 | 567536455 | 4410 | 4410 | 4410 | 4410 | 230 |
| 489 | 20240628 | 102500 | 566522155 | 4410 | 4410 | 4410 | 4410 | 111 |
| 490 | 20240628 | 102400 | 566032645 | 4415 | 4415 | 4415 | 4415 | 10 |
| 491 | 20240628 | 102300 | 565988495 | 4415 | 4415 | 4415 | 4415 | 0 |
| 492 | 20240628 | 102200 | 565988495 | 4415 | 4405 | 4415 | 4405 | 104 |
| 493 | 20240628 | 102100 | 565529360 | 4400 | 4400 | 4400 | 4400 | 979 |
| 494 | 20240628 | 102000 | 561221760 | 4400 | 4400 | 4400 | 4400 | 1 |
| 495 | 20240628 | 101900 | 561217360 | 4395 | 4400 | 4400 | 4395 | 971 |
| 496 | 20240628 | 101800 | 556947790 | 4400 | 4415 | 4415 | 4400 | 490 |
| 497 | 20240628 | 101700 | 554784590 | 4410 | 4410 | 4410 | 4410 | 101 |
| 498 | 20240628 | 101600 | 554339180 | 4400 | 4400 | 4400 | 4400 | 851 |
| 499 | 20240628 | 101500 | 550594780 | 4400 | 4410 | 4410 | 4400 | 5981 |
| 500 | 20240628 | 101400 | 524219570 | 4415 | 4415 | 4415 | 4415 | 2 |
| 501 | 20240628 | 101300 | 524210740 | 4410 | 4415 | 4415 | 4410 | 1237 |
| 502 | 20240628 | 101200 | 518755415 | 4420 | 4415 | 4420 | 4415 | 311 |
| 503 | 20240628 | 101100 | 517382325 | 4420 | 4420 | 4420 | 4420 | 0 |
| 504 | 20240628 | 101000 | 517382325 | 4420 | 4415 | 4420 | 4410 | 1027 |
| 505 | 20240628 | 100900 | 512847115 | 4410 | 4410 | 4410 | 4410 | 70 |
| 506 | 20240628 | 100800 | 512538415 | 4415 | 4415 | 4415 | 4415 | 615 |
| 507 | 20240628 | 100700 | 509823190 | 4415 | 4415 | 4415 | 4415 | 310 |
| 508 | 20240628 | 100600 | 508454540 | 4415 | 4420 | 4420 | 4415 | 337 |
| 509 | 20240628 | 100500 | 506965500 | 4420 | 4420 | 4420 | 4420 | 20 |
| 510 | 20240628 | 100400 | 506877100 | 4415 | 4415 | 4415 | 4415 | 200 |
| 511 | 20240628 | 100300 | 505994100 | 4410 | 4415 | 4425 | 4410 | 5000 |
| 512 | 20240628 | 100200 | 483909600 | 4420 | 4415 | 4420 | 4415 | 1106 |
| 513 | 20240628 | 100100 | 479026275 | 4410 | 4410 | 4410 | 4410 | 0 |
| 514 | 20240628 | 100000 | 479026275 | 4410 | 4410 | 4410 | 4410 | 100 |
| 515 | 20240628 | 095900 | 478585275 | 4410 | 4400 | 4410 | 4400 | 31 |
| 516 | 20240628 | 095800 | 478448865 | 4400 | 4400 | 4400 | 4400 | 220 |
| 517 | 20240628 | 095700 | 477480865 | 4400 | 4405 | 4405 | 4400 | 51 |
| 518 | 20240628 | 095600 | 477256460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 519 | 20240628 | 095500 | 477256460 | 4415 | 4415 | 4415 | 4415 | 1 |
| 520 | 20240628 | 095400 | 477252045 | 4415 | 4400 | 4415 | 4390 | 705 |
| 521 | 20240628 | 095300 | 474153205 | 4400 | 4415 | 4415 | 4400 | 632 |
| 522 | 20240628 | 095200 | 471368940 | 4415 | 4395 | 4415 | 4395 | 18 |
| 523 | 20240628 | 095100 | 471289515 | 4400 | 4410 | 4410 | 4400 | 2658 |
| 524 | 20240628 | 095000 | 459591965 | 4405 | 4410 | 4410 | 4405 | 179 |
| 525 | 20240628 | 094900 | 458802605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 526 | 20240628 | 094800 | 458802605 | 4420 | 4420 | 4420 | 4410 | 451 |
| 527 | 20240628 | 094700 | 456813185 | 4420 | 4420 | 4420 | 4420 | 104 |
| 528 | 20240628 | 094600 | 456353505 | 4420 | 4415 | 4420 | 4415 | 1307 |
| 529 | 20240628 | 094500 | 450577165 | 4400 | 4395 | 4400 | 4385 | 779 |
| 530 | 20240628 | 094400 | 447149735 | 4385 | 4385 | 4385 | 4385 | 618 |
| 531 | 20240628 | 094300 | 444439805 | 4385 | 4410 | 4410 | 4380 | 2930 |
| 532 | 20240628 | 094200 | 431580875 | 4410 | 4400 | 4410 | 4400 | 312 |
| 533 | 20240628 | 094100 | 430208055 | 4400 | 4410 | 4410 | 4400 | 5108 |
| 534 | 20240628 | 094000 | 407711975 | 4410 | 4410 | 4410 | 4410 | 675 |
| 535 | 20240628 | 093900 | 404735225 | 4410 | 4410 | 4410 | 4410 | 213 |
| 536 | 20240628 | 093800 | 403795895 | 4415 | 4415 | 4415 | 4415 | 15 |
| 537 | 20240628 | 093700 | 403729670 | 4415 | 4415 | 4415 | 4415 | 1 |
| 538 | 20240628 | 093600 | 403725255 | 4410 | 4410 | 4410 | 4410 | 255 |
| 539 | 20240628 | 093500 | 402600705 | 4415 | 4415 | 4415 | 4415 | 500 |
| 540 | 20240628 | 093400 | 400393205 | 4415 | 4420 | 4420 | 4415 | 329 |
| 541 | 20240628 | 093300 | 398939525 | 4420 | 4410 | 4420 | 4410 | 3 |
| 542 | 20240628 | 093200 | 398926285 | 4410 | 4415 | 4415 | 4410 | 373 |
| 543 | 20240628 | 093100 | 397279990 | 4410 | 4420 | 4420 | 4410 | 1245 |
| 544 | 20240628 | 093000 | 391782020 | 4425 | 4425 | 4425 | 4425 | 3 |
| 545 | 20240628 | 092900 | 391768745 | 4420 | 4425 | 4425 | 4420 | 320 |
| 546 | 20240628 | 092800 | 390353745 | 4425 | 4420 | 4425 | 4420 | 1113 |
| 547 | 20240628 | 092700 | 385433105 | 4410 | 4415 | 4415 | 4405 | 1062 |
| 548 | 20240628 | 092600 | 380748150 | 4410 | 4410 | 4410 | 4410 | 250 |
| 549 | 20240628 | 092500 | 379645650 | 4420 | 4415 | 4420 | 4415 | 12 |
| 550 | 20240628 | 092400 | 379592635 | 4430 | 4425 | 4430 | 4425 | 1115 |
| 551 | 20240628 | 092300 | 374657835 | 4420 | 4400 | 4420 | 4400 | 419 |
| 552 | 20240628 | 092200 | 372808615 | 4410 | 4400 | 4410 | 4390 | 2628 |
| 553 | 20240628 | 092100 | 361248565 | 4410 | 4415 | 4415 | 4410 | 7592 |
| 554 | 20240628 | 092000 | 327730920 | 4415 | 4420 | 4420 | 4415 | 409 |
| 555 | 20240628 | 091900 | 325923640 | 4420 | 4425 | 4425 | 4420 | 223 |
| 556 | 20240628 | 091800 | 324937865 | 4425 | 4425 | 4425 | 4425 | 210 |
| 557 | 20240628 | 091700 | 324008615 | 4425 | 4425 | 4425 | 4420 | 1306 |
| 558 | 20240628 | 091600 | 318231870 | 4425 | 4420 | 4425 | 4420 | 899 |
| 559 | 20240628 | 091500 | 314257840 | 4420 | 4420 | 4425 | 4420 | 3089 |
| 560 | 20240628 | 091400 | 300604455 | 4420 | 4420 | 4430 | 4420 | 1698 |
| 561 | 20240628 | 091300 | 293099280 | 4420 | 4420 | 4420 | 4415 | 6836 |
| 562 | 20240628 | 091200 | 262886085 | 4430 | 4430 | 4435 | 4425 | 5142 |
| 563 | 20240628 | 091100 | 240110025 | 4430 | 4425 | 4430 | 4425 | 981 |
| 564 | 20240628 | 091000 | 235768990 | 4430 | 4425 | 4430 | 4420 | 5923 |
| 565 | 20240628 | 090900 | 209578885 | 4420 | 4430 | 4435 | 4415 | 7058 |
| 566 | 20240628 | 090800 | 178372975 | 4430 | 4415 | 4430 | 4415 | 1460 |
| 567 | 20240628 | 090700 | 171917280 | 4415 | 4430 | 4430 | 4415 | 1702 |
| 568 | 20240628 | 090600 | 164392595 | 4420 | 4430 | 4430 | 4415 | 3798 |
| 569 | 20240628 | 090500 | 147614570 | 4430 | 4465 | 4470 | 4430 | 7752 |
| 570 | 20240628 | 090400 | 113151960 | 4465 | 4400 | 4470 | 4400 | 19028 |
| 571 | 20240628 | 090300 | 28604195 | 4400 | 4375 | 4400 | 4350 | 2242 |
| 572 | 20240628 | 090200 | 18763325 | 4375 | 4355 | 4375 | 4350 | 243 |
| 573 | 20240628 | 090100 | 17705690 | 4350 | 4375 | 4375 | 4335 | 1666 |
| 574 | 20240628 | 090000 | 10465050 | 4370 | 4350 | 4370 | 4350 | 2403 |