28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 183900 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 4202 |
| 3 | 20240625 | 183800 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 4 | 20240625 | 183700 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 5 | 20240625 | 183600 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 6 | 20240625 | 183500 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 7 | 20240625 | 183400 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 8 | 20240625 | 183300 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 9 | 20240625 | 183200 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 10 | 20240625 | 183100 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 11 | 20240625 | 183000 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 12 | 20240625 | 182900 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 13 | 20240625 | 182800 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 14 | 20240625 | 182700 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 15 | 20240625 | 182600 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 16 | 20240625 | 182500 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 17 | 20240625 | 182400 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 18 | 20240625 | 182300 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 19 | 20240625 | 182200 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 20 | 20240625 | 182100 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 21 | 20240625 | 182000 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 22 | 20240625 | 181900 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 23 | 20240625 | 181800 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 24 | 20240625 | 181700 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 25 | 20240625 | 181600 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 26 | 20240625 | 181500 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 27 | 20240625 | 181400 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 28 | 20240625 | 181300 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 29 | 20240625 | 181200 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 30 | 20240625 | 181100 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 31 | 20240625 | 181000 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 32 | 20240625 | 180900 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 4202 |
| 33 | 20240625 | 180800 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 34 | 20240625 | 180700 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 35 | 20240625 | 180600 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 36 | 20240625 | 180500 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 37 | 20240625 | 180400 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 38 | 20240625 | 180300 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 39 | 20240625 | 180200 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 40 | 20240625 | 180100 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 41 | 20240625 | 180000 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 42 | 20240625 | 175900 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 43 | 20240625 | 175800 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 44 | 20240625 | 175700 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 45 | 20240625 | 175600 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 46 | 20240625 | 175500 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 47 | 20240625 | 175400 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 48 | 20240625 | 175300 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 49 | 20240625 | 175200 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 50 | 20240625 | 175100 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 51 | 20240625 | 175000 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 52 | 20240625 | 174900 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 53 | 20240625 | 174800 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 54 | 20240625 | 174700 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 55 | 20240625 | 174600 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 56 | 20240625 | 174500 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 57 | 20240625 | 174400 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 58 | 20240625 | 174300 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 59 | 20240625 | 174200 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 60 | 20240625 | 174100 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 61 | 20240625 | 174000 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 62 | 20240625 | 173900 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 4202 |
| 63 | 20240625 | 173800 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 64 | 20240625 | 173700 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 65 | 20240625 | 173600 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 66 | 20240625 | 173500 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 67 | 20240625 | 173400 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 68 | 20240625 | 173300 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 69 | 20240625 | 173200 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 70 | 20240625 | 173100 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 71 | 20240625 | 173000 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 72 | 20240625 | 172900 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 73 | 20240625 | 172800 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 74 | 20240625 | 172700 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 75 | 20240625 | 172600 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 76 | 20240625 | 172500 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 77 | 20240625 | 172400 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 78 | 20240625 | 172300 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 79 | 20240625 | 172200 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 80 | 20240625 | 172100 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 81 | 20240625 | 172000 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 82 | 20240625 | 171900 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 83 | 20240625 | 171800 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 84 | 20240625 | 171700 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 85 | 20240625 | 171600 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 86 | 20240625 | 171500 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 87 | 20240625 | 171400 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 88 | 20240625 | 171300 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 89 | 20240625 | 171200 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 90 | 20240625 | 171100 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 91 | 20240625 | 171000 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 92 | 20240625 | 170900 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 4202 |
| 93 | 20240625 | 170800 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 94 | 20240625 | 170700 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 95 | 20240625 | 170600 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 96 | 20240625 | 170500 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 97 | 20240625 | 170400 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 98 | 20240625 | 170300 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 99 | 20240625 | 170200 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 100 | 20240625 | 170100 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 101 | 20240625 | 170000 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 102 | 20240625 | 165900 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 103 | 20240625 | 165800 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 104 | 20240625 | 165700 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 105 | 20240625 | 165600 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 106 | 20240625 | 165500 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 107 | 20240625 | 165400 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 108 | 20240625 | 165300 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 109 | 20240625 | 165200 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 110 | 20240625 | 165100 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 111 | 20240625 | 165000 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 112 | 20240625 | 164900 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 113 | 20240625 | 164800 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 114 | 20240625 | 164700 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 115 | 20240625 | 164600 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 116 | 20240625 | 164500 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 117 | 20240625 | 164400 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 118 | 20240625 | 164300 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 119 | 20240625 | 164200 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 120 | 20240625 | 164100 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 121 | 20240625 | 164000 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 122 | 20240625 | 163900 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 4202 |
| 123 | 20240625 | 163800 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 124 | 20240625 | 163700 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 125 | 20240625 | 163600 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 126 | 20240625 | 163500 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 127 | 20240625 | 163400 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 128 | 20240625 | 163300 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 129 | 20240625 | 163200 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 130 | 20240625 | 163100 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 131 | 20240625 | 163000 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 132 | 20240625 | 162900 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 133 | 20240625 | 162800 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 134 | 20240625 | 162700 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 135 | 20240625 | 162600 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 136 | 20240625 | 162500 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 137 | 20240625 | 162400 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 138 | 20240625 | 162300 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 139 | 20240625 | 162200 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 140 | 20240625 | 162100 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 141 | 20240625 | 162000 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 142 | 20240625 | 161900 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 143 | 20240625 | 161800 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 144 | 20240625 | 161700 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 145 | 20240625 | 161600 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 146 | 20240625 | 161500 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 147 | 20240625 | 161400 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 148 | 20240625 | 161300 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 149 | 20240625 | 161200 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 150 | 20240625 | 161100 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 151 | 20240625 | 161000 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 152 | 20240625 | 160900 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 4202 |
| 153 | 20240625 | 160800 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 154 | 20240625 | 160700 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 155 | 20240625 | 160600 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 156 | 20240625 | 160500 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 157 | 20240625 | 160400 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 158 | 20240625 | 160300 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 159 | 20240625 | 160200 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 160 | 20240625 | 160100 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 161 | 20240625 | 160000 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 162 | 20240625 | 155900 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 163 | 20240625 | 155800 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 164 | 20240625 | 155700 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 165 | 20240625 | 155600 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 166 | 20240625 | 155500 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 167 | 20240625 | 155400 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 168 | 20240625 | 155300 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 169 | 20240625 | 155200 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 170 | 20240625 | 155100 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 171 | 20240625 | 155000 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 172 | 20240625 | 154900 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 173 | 20240625 | 154800 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 174 | 20240625 | 154700 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 175 | 20240625 | 154600 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 176 | 20240625 | 154500 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 177 | 20240625 | 154400 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 178 | 20240625 | 154300 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 179 | 20240625 | 154200 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 180 | 20240625 | 154100 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 181 | 20240625 | 154000 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 182 | 20240625 | 153900 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 4202 |
| 183 | 20240625 | 153800 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 184 | 20240625 | 153700 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 185 | 20240625 | 153600 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 186 | 20240625 | 153500 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 187 | 20240625 | 153400 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 188 | 20240625 | 153300 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 189 | 20240625 | 153200 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 190 | 20240625 | 153100 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 191 | 20240625 | 153000 | 1135664720 | 5640 | 5640 | 5640 | 5640 | 4202 |
| 192 | 20240625 | 152900 | 1111965440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 193 | 20240625 | 152800 | 1111965440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 194 | 20240625 | 152700 | 1111965440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 195 | 20240625 | 152600 | 1111965440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 196 | 20240625 | 152500 | 1111965440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 197 | 20240625 | 152400 | 1111965440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 198 | 20240625 | 152300 | 1111965440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 199 | 20240625 | 152200 | 1111965440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 200 | 20240625 | 152100 | 1111965440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 201 | 20240625 | 152000 | 1111965440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 202 | 20240625 | 151900 | 1111965440 | 5640 | 5640 | 5640 | 5640 | 551 |
| 203 | 20240625 | 151800 | 1108857800 | 5640 | 5640 | 5640 | 5640 | 124 |
| 204 | 20240625 | 151700 | 1108158440 | 5610 | 5610 | 5610 | 5610 | 0 |
| 205 | 20240625 | 151600 | 1108158440 | 5610 | 5630 | 5630 | 5610 | 1359 |
| 206 | 20240625 | 151500 | 1100520330 | 5630 | 5630 | 5630 | 5630 | 270 |
| 207 | 20240625 | 151400 | 1099000230 | 5630 | 5630 | 5630 | 5630 | 958 |
| 208 | 20240625 | 151300 | 1093606690 | 5640 | 5630 | 5640 | 5630 | 63 |
| 209 | 20240625 | 151200 | 1093251760 | 5630 | 5630 | 5640 | 5630 | 1434 |
| 210 | 20240625 | 151100 | 1085178330 | 5630 | 5630 | 5630 | 5630 | 537 |
| 211 | 20240625 | 151000 | 1082155020 | 5630 | 5620 | 5630 | 5620 | 1142 |
| 212 | 20240625 | 150900 | 1075735990 | 5620 | 5620 | 5620 | 5620 | 151 |
| 213 | 20240625 | 150800 | 1074887370 | 5620 | 5610 | 5630 | 5610 | 24 |
| 214 | 20240625 | 150700 | 1074752660 | 5620 | 5620 | 5620 | 5620 | 3 |
| 215 | 20240625 | 150600 | 1074735800 | 5610 | 5610 | 5610 | 5610 | 100 |
| 216 | 20240625 | 150500 | 1074174800 | 5610 | 5610 | 5610 | 5610 | 458 |
| 217 | 20240625 | 150400 | 1071605420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 218 | 20240625 | 150300 | 1071605420 | 5620 | 5620 | 5620 | 5620 | 5 |
| 219 | 20240625 | 150200 | 1071577320 | 5610 | 5620 | 5620 | 5610 | 102 |
| 220 | 20240625 | 150100 | 1071005090 | 5640 | 5630 | 5640 | 5630 | 319 |
| 221 | 20240625 | 150000 | 1069207050 | 5630 | 5620 | 5630 | 5620 | 230 |
| 222 | 20240625 | 145900 | 1067912170 | 5620 | 5620 | 5620 | 5620 | 200 |
| 223 | 20240625 | 145800 | 1066788170 | 5620 | 5620 | 5620 | 5620 | 19 |
| 224 | 20240625 | 145700 | 1066681390 | 5620 | 5620 | 5620 | 5620 | 685 |
| 225 | 20240625 | 145600 | 1062831690 | 5620 | 5610 | 5620 | 5610 | 155 |
| 226 | 20240625 | 145500 | 1061961300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 227 | 20240625 | 145400 | 1061961300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 228 | 20240625 | 145300 | 1061961300 | 5600 | 5600 | 5600 | 5600 | 200 |
| 229 | 20240625 | 145200 | 1060841300 | 5630 | 5630 | 5630 | 5630 | 0 |
| 230 | 20240625 | 145100 | 1060841300 | 5630 | 5630 | 5630 | 5630 | 0 |
| 231 | 20240625 | 145000 | 1060841300 | 5630 | 5630 | 5630 | 5630 | 24 |
| 232 | 20240625 | 144900 | 1060706180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 233 | 20240625 | 144800 | 1060706180 | 5630 | 5600 | 5630 | 5590 | 904 |
| 234 | 20240625 | 144700 | 1055650670 | 5630 | 5600 | 5630 | 5600 | 630 |
| 235 | 20240625 | 144600 | 1052122600 | 5600 | 5600 | 5600 | 5600 | 410 |
| 236 | 20240625 | 144500 | 1049826600 | 5610 | 5610 | 5610 | 5610 | 111 |
| 237 | 20240625 | 144400 | 1049203890 | 5600 | 5610 | 5610 | 5600 | 254 |
| 238 | 20240625 | 144300 | 1047780490 | 5610 | 5600 | 5610 | 5600 | 215 |
| 239 | 20240625 | 144200 | 1046575880 | 5610 | 5600 | 5610 | 5600 | 1281 |
| 240 | 20240625 | 144100 | 1039389970 | 5600 | 5610 | 5610 | 5600 | 534 |
| 241 | 20240625 | 144000 | 1036397230 | 5610 | 5610 | 5610 | 5600 | 2358 |
| 242 | 20240625 | 143900 | 1023180920 | 5630 | 5600 | 5630 | 5600 | 2360 |
| 243 | 20240625 | 143800 | 1009938320 | 5610 | 5610 | 5610 | 5600 | 2754 |
| 244 | 20240625 | 143700 | 994495380 | 5610 | 5640 | 5640 | 5600 | 12800 |
| 245 | 20240625 | 143600 | 922573100 | 5650 | 5650 | 5650 | 5650 | 0 |
| 246 | 20240625 | 143500 | 922573100 | 5650 | 5650 | 5650 | 5650 | 0 |
| 247 | 20240625 | 143400 | 922573100 | 5650 | 5650 | 5650 | 5650 | 0 |
| 248 | 20240625 | 143300 | 922573100 | 5650 | 5650 | 5650 | 5650 | 6 |
| 249 | 20240625 | 143200 | 922539200 | 5640 | 5640 | 5640 | 5640 | 1 |
| 250 | 20240625 | 143100 | 922533560 | 5650 | 5650 | 5650 | 5650 | 0 |
| 251 | 20240625 | 143000 | 922533560 | 5650 | 5650 | 5650 | 5650 | 330 |
| 252 | 20240625 | 142900 | 920669060 | 5650 | 5650 | 5650 | 5650 | 205 |
| 253 | 20240625 | 142800 | 919510810 | 5650 | 5650 | 5650 | 5650 | 16 |
| 254 | 20240625 | 142700 | 919420410 | 5640 | 5640 | 5640 | 5640 | 300 |
| 255 | 20240625 | 142600 | 917728410 | 5640 | 5640 | 5640 | 5640 | 20 |
| 256 | 20240625 | 142500 | 917615610 | 5640 | 5650 | 5650 | 5640 | 605 |
| 257 | 20240625 | 142400 | 914198360 | 5650 | 5650 | 5650 | 5650 | 50 |
| 258 | 20240625 | 142300 | 913915860 | 5660 | 5660 | 5660 | 5660 | 20 |
| 259 | 20240625 | 142200 | 913802660 | 5660 | 5650 | 5660 | 5650 | 196 |
| 260 | 20240625 | 142100 | 912693400 | 5650 | 5650 | 5650 | 5650 | 20 |
| 261 | 20240625 | 142000 | 912580400 | 5660 | 5660 | 5660 | 5650 | 109 |
| 262 | 20240625 | 141900 | 911963660 | 5670 | 5660 | 5670 | 5650 | 331 |
| 263 | 20240625 | 141800 | 910090270 | 5660 | 5650 | 5660 | 5650 | 241 |
| 264 | 20240625 | 141700 | 908726460 | 5650 | 5650 | 5650 | 5650 | 467 |
| 265 | 20240625 | 141600 | 906087910 | 5650 | 5650 | 5650 | 5650 | 18 |
| 266 | 20240625 | 141500 | 905986210 | 5650 | 5660 | 5660 | 5650 | 712 |
| 267 | 20240625 | 141400 | 901963190 | 5660 | 5650 | 5660 | 5650 | 486 |
| 268 | 20240625 | 141300 | 899215290 | 5650 | 5650 | 5650 | 5650 | 1472 |
| 269 | 20240625 | 141200 | 890898490 | 5650 | 5640 | 5650 | 5640 | 406 |
| 270 | 20240625 | 141100 | 888606690 | 5640 | 5640 | 5650 | 5640 | 236 |
| 271 | 20240625 | 141000 | 887275640 | 5630 | 5630 | 5630 | 5630 | 114 |
| 272 | 20240625 | 140900 | 886633820 | 5630 | 5630 | 5630 | 5630 | 0 |
| 273 | 20240625 | 140800 | 886633820 | 5630 | 5630 | 5630 | 5630 | 0 |
| 274 | 20240625 | 140700 | 886633820 | 5630 | 5630 | 5630 | 5630 | 0 |
| 275 | 20240625 | 140600 | 886633820 | 5630 | 5630 | 5630 | 5630 | 0 |
| 276 | 20240625 | 140500 | 886633820 | 5630 | 5630 | 5630 | 5630 | 0 |
| 277 | 20240625 | 140400 | 886633820 | 5630 | 5630 | 5630 | 5630 | 0 |
| 278 | 20240625 | 140300 | 886633820 | 5630 | 5630 | 5630 | 5630 | 1001 |
| 279 | 20240625 | 140200 | 880998190 | 5620 | 5620 | 5620 | 5620 | 1508 |
| 280 | 20240625 | 140100 | 872523230 | 5630 | 5630 | 5630 | 5630 | 5 |
| 281 | 20240625 | 140000 | 872495080 | 5630 | 5630 | 5630 | 5630 | 0 |
| 282 | 20240625 | 135900 | 872495080 | 5630 | 5630 | 5630 | 5630 | 0 |
| 283 | 20240625 | 135800 | 872495080 | 5630 | 5620 | 5630 | 5620 | 31 |
| 284 | 20240625 | 135700 | 872320850 | 5610 | 5610 | 5610 | 5610 | 1095 |
| 285 | 20240625 | 135600 | 866177900 | 5610 | 5610 | 5610 | 5610 | 100 |
| 286 | 20240625 | 135500 | 865616900 | 5610 | 5610 | 5610 | 5610 | 19 |
| 287 | 20240625 | 135400 | 865510310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 288 | 20240625 | 135300 | 865510310 | 5620 | 5630 | 5630 | 5620 | 327 |
| 289 | 20240625 | 135200 | 863672420 | 5630 | 5630 | 5630 | 5630 | 173 |
| 290 | 20240625 | 135100 | 862698430 | 5630 | 5630 | 5630 | 5630 | 559 |
| 291 | 20240625 | 135000 | 859551260 | 5630 | 5610 | 5630 | 5610 | 1484 |
| 292 | 20240625 | 134900 | 851200110 | 5610 | 5630 | 5630 | 5610 | 1426 |
| 293 | 20240625 | 134800 | 843179490 | 5630 | 5630 | 5630 | 5630 | 0 |
| 294 | 20240625 | 134700 | 843179490 | 5630 | 5630 | 5630 | 5630 | 0 |
| 295 | 20240625 | 134600 | 843179490 | 5630 | 5630 | 5630 | 5630 | 0 |
| 296 | 20240625 | 134500 | 843179490 | 5630 | 5630 | 5630 | 5630 | 5 |
| 297 | 20240625 | 134400 | 843151340 | 5640 | 5630 | 5640 | 5630 | 1026 |
| 298 | 20240625 | 134300 | 837369980 | 5620 | 5620 | 5620 | 5620 | 2 |
| 299 | 20240625 | 134200 | 837358740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 300 | 20240625 | 134100 | 837358740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 301 | 20240625 | 134000 | 837358740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 302 | 20240625 | 133900 | 837358740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 303 | 20240625 | 133800 | 837358740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 304 | 20240625 | 133700 | 837358740 | 5630 | 5620 | 5630 | 5620 | 22 |
| 305 | 20240625 | 133600 | 837234900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 306 | 20240625 | 133500 | 837234900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 307 | 20240625 | 133400 | 837234900 | 5640 | 5630 | 5640 | 5630 | 73 |
| 308 | 20240625 | 133300 | 836823580 | 5620 | 5620 | 5620 | 5620 | 1 |
| 309 | 20240625 | 133200 | 836817960 | 5620 | 5620 | 5620 | 5620 | 4 |
| 310 | 20240625 | 133100 | 836795480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 311 | 20240625 | 133000 | 836795480 | 5620 | 5620 | 5620 | 5620 | 52 |
| 312 | 20240625 | 132900 | 836503240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 313 | 20240625 | 132800 | 836503240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 314 | 20240625 | 132700 | 836503240 | 5630 | 5630 | 5630 | 5630 | 163 |
| 315 | 20240625 | 132600 | 835585550 | 5630 | 5630 | 5630 | 5630 | 3 |
| 316 | 20240625 | 132500 | 835568660 | 5630 | 5620 | 5630 | 5620 | 4 |
| 317 | 20240625 | 132400 | 835546170 | 5620 | 5620 | 5640 | 5620 | 48 |
| 318 | 20240625 | 132300 | 835275930 | 5620 | 5620 | 5620 | 5620 | 24 |
| 319 | 20240625 | 132200 | 835141050 | 5620 | 5620 | 5630 | 5620 | 129 |
| 320 | 20240625 | 132100 | 834414870 | 5620 | 5620 | 5620 | 5620 | 190 |
| 321 | 20240625 | 132000 | 833347070 | 5620 | 5620 | 5620 | 5620 | 8 |
| 322 | 20240625 | 131900 | 833302110 | 5620 | 5620 | 5620 | 5620 | 14 |
| 323 | 20240625 | 131800 | 833223430 | 5620 | 5630 | 5630 | 5620 | 170 |
| 324 | 20240625 | 131700 | 832266410 | 5630 | 5630 | 5630 | 5630 | 242 |
| 325 | 20240625 | 131600 | 830903950 | 5640 | 5650 | 5650 | 5620 | 144 |
| 326 | 20240625 | 131500 | 830091810 | 5640 | 5600 | 5640 | 5600 | 2794 |
| 327 | 20240625 | 131400 | 814393030 | 5600 | 5600 | 5610 | 5600 | 9 |
| 328 | 20240625 | 131300 | 814342620 | 5600 | 5600 | 5610 | 5600 | 10 |
| 329 | 20240625 | 131200 | 814286610 | 5600 | 5600 | 5610 | 5600 | 14 |
| 330 | 20240625 | 131100 | 814208180 | 5600 | 5600 | 5620 | 5600 | 14 |
| 331 | 20240625 | 131000 | 814129760 | 5600 | 5600 | 5610 | 5600 | 786 |
| 332 | 20240625 | 130900 | 809720470 | 5600 | 5600 | 5600 | 5600 | 14 |
| 333 | 20240625 | 130800 | 809642070 | 5600 | 5620 | 5620 | 5600 | 704 |
| 334 | 20240625 | 130700 | 805685610 | 5620 | 5620 | 5620 | 5620 | 5 |
| 335 | 20240625 | 130600 | 805657510 | 5620 | 5630 | 5630 | 5620 | 191 |
| 336 | 20240625 | 130500 | 804583980 | 5620 | 5620 | 5620 | 5620 | 208 |
| 337 | 20240625 | 130400 | 803415020 | 5630 | 5620 | 5630 | 5620 | 2 |
| 338 | 20240625 | 130300 | 803403770 | 5610 | 5610 | 5610 | 5610 | 0 |
| 339 | 20240625 | 130200 | 803403770 | 5610 | 5610 | 5610 | 5610 | 2 |
| 340 | 20240625 | 130100 | 803392550 | 5630 | 5630 | 5630 | 5630 | 0 |
| 341 | 20240625 | 130000 | 803392550 | 5630 | 5620 | 5630 | 5620 | 2 |
| 342 | 20240625 | 125900 | 803381300 | 5620 | 5590 | 5620 | 5590 | 121 |
| 343 | 20240625 | 125800 | 802701340 | 5590 | 5620 | 5620 | 5590 | 415 |
| 344 | 20240625 | 125700 | 800369370 | 5620 | 5630 | 5630 | 5620 | 1206 |
| 345 | 20240625 | 125600 | 793579650 | 5640 | 5600 | 5640 | 5580 | 10932 |
| 346 | 20240625 | 125500 | 732206190 | 5610 | 5610 | 5610 | 5610 | 1 |
| 347 | 20240625 | 125400 | 732200580 | 5590 | 5590 | 5590 | 5590 | 2 |
| 348 | 20240625 | 125300 | 732189400 | 5590 | 5590 | 5590 | 5590 | 0 |
| 349 | 20240625 | 125200 | 732189400 | 5590 | 5610 | 5610 | 5590 | 298 |
| 350 | 20240625 | 125100 | 730523370 | 5590 | 5590 | 5590 | 5590 | 0 |
| 351 | 20240625 | 125000 | 730523370 | 5590 | 5600 | 5600 | 5590 | 2570 |
| 352 | 20240625 | 124900 | 716132220 | 5600 | 5600 | 5600 | 5600 | 15 |
| 353 | 20240625 | 124800 | 716048220 | 5590 | 5600 | 5600 | 5590 | 302 |
| 354 | 20240625 | 124700 | 714357980 | 5590 | 5600 | 5600 | 5590 | 10 |
| 355 | 20240625 | 124600 | 714302010 | 5610 | 5610 | 5610 | 5610 | 1 |
| 356 | 20240625 | 124500 | 714296400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 357 | 20240625 | 124400 | 714296400 | 5600 | 5600 | 5600 | 5600 | 292 |
| 358 | 20240625 | 124300 | 712661200 | 5610 | 5610 | 5610 | 5610 | 0 |
| 359 | 20240625 | 124200 | 712661200 | 5610 | 5610 | 5610 | 5610 | 0 |
| 360 | 20240625 | 124100 | 712661200 | 5610 | 5610 | 5610 | 5610 | 50 |
| 361 | 20240625 | 124000 | 712380700 | 5610 | 5610 | 5610 | 5610 | 1 |
| 362 | 20240625 | 123900 | 712375090 | 5610 | 5610 | 5610 | 5610 | 4 |
| 363 | 20240625 | 123800 | 712352650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 364 | 20240625 | 123700 | 712352650 | 5610 | 5610 | 5610 | 5610 | 5 |
| 365 | 20240625 | 123600 | 712324600 | 5610 | 5610 | 5610 | 5610 | 1 |
| 366 | 20240625 | 123500 | 712318990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 367 | 20240625 | 123400 | 712318990 | 5610 | 5610 | 5610 | 5610 | 279 |
| 368 | 20240625 | 123300 | 710753800 | 5600 | 5600 | 5600 | 5600 | 0 |
| 369 | 20240625 | 123200 | 710753800 | 5600 | 5600 | 5600 | 5600 | 99 |
| 370 | 20240625 | 123100 | 710199400 | 5600 | 5600 | 5600 | 5600 | 77 |
| 371 | 20240625 | 123000 | 709768200 | 5600 | 5600 | 5600 | 5600 | 322 |
| 372 | 20240625 | 122900 | 707965000 | 5600 | 5580 | 5600 | 5570 | 1149 |
| 373 | 20240625 | 122800 | 701536540 | 5560 | 5600 | 5600 | 5550 | 14954 |
| 374 | 20240625 | 122700 | 618360500 | 5580 | 5580 | 5580 | 5580 | 0 |
| 375 | 20240625 | 122600 | 618360500 | 5580 | 5580 | 5580 | 5580 | 29 |
| 376 | 20240625 | 122500 | 618198680 | 5570 | 5590 | 5590 | 5570 | 5000 |
| 377 | 20240625 | 122400 | 590309410 | 5600 | 5600 | 5600 | 5600 | 1 |
| 378 | 20240625 | 122300 | 590303810 | 5580 | 5580 | 5580 | 5580 | 0 |
| 379 | 20240625 | 122200 | 590303810 | 5580 | 5580 | 5580 | 5580 | 100 |
| 380 | 20240625 | 122100 | 589745810 | 5580 | 5590 | 5590 | 5580 | 520 |
| 381 | 20240625 | 122000 | 586839430 | 5600 | 5600 | 5600 | 5600 | 0 |
| 382 | 20240625 | 121900 | 586839430 | 5600 | 5600 | 5600 | 5600 | 98 |
| 383 | 20240625 | 121800 | 586290630 | 5600 | 5600 | 5600 | 5600 | 87 |
| 384 | 20240625 | 121700 | 585803430 | 5600 | 5600 | 5600 | 5600 | 212 |
| 385 | 20240625 | 121600 | 584616230 | 5600 | 5600 | 5600 | 5600 | 1 |
| 386 | 20240625 | 121500 | 584610630 | 5590 | 5590 | 5590 | 5590 | 8 |
| 387 | 20240625 | 121400 | 584565910 | 5600 | 5590 | 5600 | 5590 | 46 |
| 388 | 20240625 | 121300 | 584308760 | 5590 | 5590 | 5590 | 5590 | 0 |
| 389 | 20240625 | 121200 | 584308760 | 5590 | 5590 | 5590 | 5590 | 1 |
| 390 | 20240625 | 121100 | 584303170 | 5590 | 5590 | 5590 | 5590 | 155 |
| 391 | 20240625 | 121000 | 583436720 | 5590 | 5590 | 5590 | 5590 | 10 |
| 392 | 20240625 | 120900 | 583380820 | 5600 | 5600 | 5600 | 5600 | 5 |
| 393 | 20240625 | 120800 | 583352820 | 5590 | 5590 | 5590 | 5590 | 0 |
| 394 | 20240625 | 120700 | 583352820 | 5590 | 5590 | 5590 | 5590 | 0 |
| 395 | 20240625 | 120600 | 583352820 | 5590 | 5590 | 5590 | 5590 | 0 |
| 396 | 20240625 | 120500 | 583352820 | 5590 | 5590 | 5590 | 5590 | 201 |
| 397 | 20240625 | 120400 | 582229230 | 5590 | 5590 | 5590 | 5590 | 0 |
| 398 | 20240625 | 120300 | 582229230 | 5590 | 5590 | 5590 | 5590 | 6 |
| 399 | 20240625 | 120200 | 582195690 | 5590 | 5590 | 5590 | 5590 | 300 |
| 400 | 20240625 | 120100 | 580518690 | 5590 | 5590 | 5590 | 5590 | 100 |
| 401 | 20240625 | 120000 | 579959690 | 5600 | 5590 | 5600 | 5590 | 11 |
| 402 | 20240625 | 115900 | 579898190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 403 | 20240625 | 115800 | 579898190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 404 | 20240625 | 115700 | 579898190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 405 | 20240625 | 115600 | 579898190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 406 | 20240625 | 115500 | 579898190 | 5600 | 5590 | 5600 | 5590 | 278 |
| 407 | 20240625 | 115400 | 578343160 | 5590 | 5590 | 5590 | 5590 | 228 |
| 408 | 20240625 | 115300 | 577068640 | 5590 | 5590 | 5590 | 5590 | 0 |
| 409 | 20240625 | 115200 | 577068640 | 5590 | 5600 | 5600 | 5590 | 649 |
| 410 | 20240625 | 115100 | 573439240 | 5590 | 5590 | 5590 | 5590 | 9 |
| 411 | 20240625 | 115000 | 573388930 | 5590 | 5590 | 5590 | 5590 | 0 |
| 412 | 20240625 | 114900 | 573388930 | 5590 | 5590 | 5590 | 5590 | 19 |
| 413 | 20240625 | 114800 | 573282720 | 5610 | 5610 | 5610 | 5610 | 1 |
| 414 | 20240625 | 114700 | 573277110 | 5600 | 5590 | 5600 | 5590 | 69 |
| 415 | 20240625 | 114600 | 572891310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 416 | 20240625 | 114500 | 572891310 | 5590 | 5600 | 5610 | 5590 | 11 |
| 417 | 20240625 | 114400 | 572829680 | 5600 | 5600 | 5600 | 5600 | 0 |
| 418 | 20240625 | 114300 | 572829680 | 5600 | 5600 | 5600 | 5600 | 1 |
| 419 | 20240625 | 114200 | 572824080 | 5610 | 5600 | 5610 | 5600 | 2 |
| 420 | 20240625 | 114100 | 572812870 | 5610 | 5610 | 5610 | 5610 | 10 |
| 421 | 20240625 | 114000 | 572756770 | 5610 | 5610 | 5610 | 5610 | 13 |
| 422 | 20240625 | 113900 | 572683840 | 5580 | 5580 | 5580 | 5580 | 200 |
| 423 | 20240625 | 113800 | 571567840 | 5610 | 5590 | 5610 | 5580 | 463 |
| 424 | 20240625 | 113700 | 568982630 | 5590 | 5590 | 5590 | 5590 | 5000 |
| 425 | 20240625 | 113600 | 541032630 | 5610 | 5610 | 5610 | 5610 | 0 |
| 426 | 20240625 | 113500 | 541032630 | 5610 | 5610 | 5610 | 5610 | 0 |
| 427 | 20240625 | 113400 | 541032630 | 5610 | 5610 | 5610 | 5610 | 1 |
| 428 | 20240625 | 113300 | 541027020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 429 | 20240625 | 113200 | 541027020 | 5590 | 5610 | 5610 | 5590 | 18 |
| 430 | 20240625 | 113100 | 540926380 | 5610 | 5610 | 5610 | 5610 | 213 |
| 431 | 20240625 | 113000 | 539731450 | 5620 | 5620 | 5620 | 5620 | 101 |
| 432 | 20240625 | 112900 | 539163830 | 5610 | 5610 | 5610 | 5610 | 806 |
| 433 | 20240625 | 112800 | 534642170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 434 | 20240625 | 112700 | 534642170 | 5610 | 5610 | 5610 | 5610 | 4 |
| 435 | 20240625 | 112600 | 534619730 | 5610 | 5600 | 5610 | 5600 | 505 |
| 436 | 20240625 | 112500 | 531788680 | 5610 | 5610 | 5610 | 5610 | 0 |
| 437 | 20240625 | 112400 | 531788680 | 5610 | 5610 | 5610 | 5610 | 0 |
| 438 | 20240625 | 112300 | 531788680 | 5610 | 5610 | 5610 | 5610 | 7 |
| 439 | 20240625 | 112200 | 531749410 | 5610 | 5620 | 5620 | 5610 | 5 |
| 440 | 20240625 | 112100 | 531721320 | 5620 | 5620 | 5620 | 5620 | 0 |
| 441 | 20240625 | 112000 | 531721320 | 5620 | 5620 | 5620 | 5620 | 0 |
| 442 | 20240625 | 111900 | 531721320 | 5620 | 5610 | 5620 | 5610 | 178 |
| 443 | 20240625 | 111800 | 530722710 | 5600 | 5610 | 5610 | 5600 | 20 |
| 444 | 20240625 | 111700 | 530610700 | 5600 | 5600 | 5600 | 5600 | 0 |
| 445 | 20240625 | 111600 | 530610700 | 5600 | 5600 | 5600 | 5600 | 100 |
| 446 | 20240625 | 111500 | 530050700 | 5620 | 5620 | 5620 | 5620 | 0 |
| 447 | 20240625 | 111400 | 530050700 | 5620 | 5620 | 5620 | 5620 | 0 |
| 448 | 20240625 | 111300 | 530050700 | 5620 | 5620 | 5620 | 5620 | 132 |
| 449 | 20240625 | 111200 | 529308860 | 5620 | 5620 | 5620 | 5620 | 0 |
| 450 | 20240625 | 111100 | 529308860 | 5620 | 5600 | 5620 | 5600 | 58 |
| 451 | 20240625 | 111000 | 528984040 | 5600 | 5600 | 5600 | 5600 | 700 |
| 452 | 20240625 | 110900 | 525064040 | 5600 | 5600 | 5600 | 5600 | 0 |
| 453 | 20240625 | 110800 | 525064040 | 5600 | 5600 | 5600 | 5600 | 40 |
| 454 | 20240625 | 110700 | 524840040 | 5600 | 5620 | 5620 | 5600 | 179 |
| 455 | 20240625 | 110600 | 523837190 | 5620 | 5620 | 5620 | 5590 | 393 |
| 456 | 20240625 | 110500 | 521639890 | 5620 | 5610 | 5620 | 5610 | 4 |
| 457 | 20240625 | 110400 | 521617430 | 5600 | 5600 | 5600 | 5600 | 0 |
| 458 | 20240625 | 110300 | 521617430 | 5600 | 5600 | 5600 | 5600 | 0 |
| 459 | 20240625 | 110200 | 521617430 | 5600 | 5600 | 5600 | 5600 | 0 |
| 460 | 20240625 | 110100 | 521617430 | 5600 | 5600 | 5600 | 5600 | 100 |
| 461 | 20240625 | 110000 | 521057430 | 5590 | 5590 | 5590 | 5590 | 0 |
| 462 | 20240625 | 105900 | 521057430 | 5590 | 5600 | 5600 | 5590 | 370 |
| 463 | 20240625 | 105800 | 518986130 | 5620 | 5620 | 5620 | 5620 | 334 |
| 464 | 20240625 | 105700 | 517109050 | 5620 | 5620 | 5620 | 5610 | 27 |
| 465 | 20240625 | 105600 | 516957410 | 5590 | 5600 | 5610 | 5590 | 1054 |
| 466 | 20240625 | 105500 | 511053880 | 5600 | 5600 | 5600 | 5600 | 39 |
| 467 | 20240625 | 105400 | 510835480 | 5610 | 5600 | 5610 | 5600 | 3 |
| 468 | 20240625 | 105300 | 510818660 | 5620 | 5620 | 5620 | 5620 | 0 |
| 469 | 20240625 | 105200 | 510818660 | 5620 | 5600 | 5620 | 5600 | 501 |
| 470 | 20240625 | 105100 | 508013040 | 5620 | 5610 | 5620 | 5610 | 782 |
| 471 | 20240625 | 105000 | 503621370 | 5610 | 5610 | 5610 | 5610 | 1 |
| 472 | 20240625 | 104900 | 503615760 | 5610 | 5610 | 5610 | 5610 | 3 |
| 473 | 20240625 | 104800 | 503598930 | 5610 | 5610 | 5610 | 5610 | 29 |
| 474 | 20240625 | 104700 | 503436240 | 5590 | 5600 | 5600 | 5590 | 1028 |
| 475 | 20240625 | 104600 | 497689530 | 5590 | 5590 | 5590 | 5590 | 1 |
| 476 | 20240625 | 104500 | 497683940 | 5610 | 5610 | 5610 | 5610 | 0 |
| 477 | 20240625 | 104400 | 497683940 | 5610 | 5610 | 5610 | 5610 | 0 |
| 478 | 20240625 | 104300 | 497683940 | 5610 | 5610 | 5610 | 5610 | 0 |
| 479 | 20240625 | 104200 | 497683940 | 5610 | 5610 | 5610 | 5610 | 0 |
| 480 | 20240625 | 104100 | 497683940 | 5610 | 5610 | 5610 | 5610 | 6 |
| 481 | 20240625 | 104000 | 497650280 | 5600 | 5600 | 5600 | 5600 | 0 |
| 482 | 20240625 | 103900 | 497650280 | 5600 | 5600 | 5600 | 5600 | 0 |
| 483 | 20240625 | 103800 | 497650280 | 5600 | 5600 | 5600 | 5600 | 727 |
| 484 | 20240625 | 103700 | 493579080 | 5600 | 5600 | 5600 | 5600 | 0 |
| 485 | 20240625 | 103600 | 493579080 | 5600 | 5600 | 5600 | 5600 | 380 |
| 486 | 20240625 | 103500 | 491451080 | 5610 | 5600 | 5610 | 5600 | 529 |
| 487 | 20240625 | 103400 | 488483680 | 5600 | 5610 | 5610 | 5600 | 801 |
| 488 | 20240625 | 103300 | 483992070 | 5610 | 5610 | 5610 | 5610 | 4 |
| 489 | 20240625 | 103200 | 483969630 | 5610 | 5610 | 5610 | 5580 | 751 |
| 490 | 20240625 | 103100 | 479762020 | 5580 | 5600 | 5600 | 5580 | 640 |
| 491 | 20240625 | 103000 | 476178040 | 5600 | 5600 | 5600 | 5600 | 0 |
| 492 | 20240625 | 102900 | 476178040 | 5600 | 5600 | 5600 | 5600 | 931 |
| 493 | 20240625 | 102800 | 470964440 | 5560 | 5560 | 5560 | 5560 | 0 |
| 494 | 20240625 | 102700 | 470964440 | 5560 | 5580 | 5580 | 5560 | 3378 |
| 495 | 20240625 | 102600 | 452165590 | 5580 | 5600 | 5600 | 5580 | 158 |
| 496 | 20240625 | 102500 | 451283910 | 5600 | 5580 | 5600 | 5580 | 11 |
| 497 | 20240625 | 102400 | 451222510 | 5580 | 5580 | 5580 | 5580 | 800 |
| 498 | 20240625 | 102300 | 446758510 | 5580 | 5580 | 5580 | 5570 | 730 |
| 499 | 20240625 | 102200 | 442688290 | 5580 | 5580 | 5580 | 5580 | 0 |
| 500 | 20240625 | 102100 | 442688290 | 5580 | 5580 | 5580 | 5580 | 2 |
| 501 | 20240625 | 102000 | 442677130 | 5580 | 5590 | 5590 | 5580 | 2 |
| 502 | 20240625 | 101900 | 442665960 | 5590 | 5590 | 5590 | 5580 | 24 |
| 503 | 20240625 | 101800 | 442531880 | 5590 | 5590 | 5590 | 5590 | 1 |
| 504 | 20240625 | 101700 | 442526290 | 5570 | 5570 | 5570 | 5570 | 1080 |
| 505 | 20240625 | 101600 | 436510690 | 5590 | 5590 | 5590 | 5590 | 9 |
| 506 | 20240625 | 101500 | 436460380 | 5570 | 5580 | 5590 | 5570 | 879 |
| 507 | 20240625 | 101400 | 431561650 | 5600 | 5590 | 5600 | 5590 | 723 |
| 508 | 20240625 | 101300 | 427519720 | 5590 | 5570 | 5590 | 5570 | 5 |
| 509 | 20240625 | 101200 | 427491790 | 5570 | 5570 | 5570 | 5570 | 1 |
| 510 | 20240625 | 101100 | 427486220 | 5590 | 5580 | 5590 | 5580 | 503 |
| 511 | 20240625 | 101000 | 424679460 | 5580 | 5580 | 5580 | 5580 | 0 |
| 512 | 20240625 | 100900 | 424679460 | 5580 | 5580 | 5580 | 5580 | 884 |
| 513 | 20240625 | 100800 | 419746740 | 5600 | 5600 | 5600 | 5600 | 0 |
| 514 | 20240625 | 100700 | 419746740 | 5600 | 5600 | 5600 | 5600 | 0 |
| 515 | 20240625 | 100600 | 419746740 | 5600 | 5600 | 5600 | 5580 | 102 |
| 516 | 20240625 | 100500 | 419177540 | 5580 | 5600 | 5600 | 5580 | 564 |
| 517 | 20240625 | 100400 | 416030340 | 5600 | 5600 | 5600 | 5600 | 51 |
| 518 | 20240625 | 100300 | 415744740 | 5600 | 5580 | 5610 | 5570 | 276 |
| 519 | 20240625 | 100200 | 414204170 | 5570 | 5580 | 5580 | 5570 | 1282 |
| 520 | 20240625 | 100100 | 407057530 | 5590 | 5590 | 5590 | 5590 | 880 |
| 521 | 20240625 | 100000 | 402138330 | 5610 | 5610 | 5610 | 5610 | 0 |
| 522 | 20240625 | 095900 | 402138330 | 5610 | 5610 | 5610 | 5610 | 9 |
| 523 | 20240625 | 095800 | 402087840 | 5580 | 5580 | 5580 | 5580 | 70 |
| 524 | 20240625 | 095700 | 401697240 | 5580 | 5580 | 5580 | 5580 | 0 |
| 525 | 20240625 | 095600 | 401697240 | 5580 | 5600 | 5600 | 5580 | 3628 |
| 526 | 20240625 | 095500 | 381438790 | 5600 | 5620 | 5620 | 5600 | 669 |
| 527 | 20240625 | 095400 | 377689030 | 5610 | 5620 | 5620 | 5610 | 101 |
| 528 | 20240625 | 095300 | 377122410 | 5630 | 5630 | 5630 | 5630 | 2 |
| 529 | 20240625 | 095200 | 377111150 | 5610 | 5630 | 5630 | 5610 | 4 |
| 530 | 20240625 | 095100 | 377088690 | 5630 | 5630 | 5630 | 5630 | 192 |
| 531 | 20240625 | 095000 | 376007730 | 5610 | 5610 | 5610 | 5610 | 134 |
| 532 | 20240625 | 094900 | 375255990 | 5610 | 5610 | 5610 | 5610 | 11 |
| 533 | 20240625 | 094800 | 375194280 | 5600 | 5600 | 5600 | 5600 | 7 |
| 534 | 20240625 | 094700 | 375155080 | 5600 | 5600 | 5600 | 5580 | 411 |
| 535 | 20240625 | 094600 | 372853520 | 5600 | 5590 | 5600 | 5580 | 4189 |
| 536 | 20240625 | 094500 | 349477910 | 5590 | 5580 | 5590 | 5580 | 1250 |
| 537 | 20240625 | 094400 | 342490600 | 5590 | 5570 | 5590 | 5570 | 76 |
| 538 | 20240625 | 094300 | 342067260 | 5570 | 5570 | 5590 | 5570 | 723 |
| 539 | 20240625 | 094200 | 338040110 | 5580 | 5560 | 5580 | 5560 | 189 |
| 540 | 20240625 | 094100 | 336985590 | 5560 | 5590 | 5590 | 5560 | 596 |
| 541 | 20240625 | 094000 | 333665910 | 5560 | 5570 | 5570 | 5560 | 4312 |
| 542 | 20240625 | 093900 | 309664200 | 5570 | 5580 | 5590 | 5570 | 1764 |
| 543 | 20240625 | 093800 | 299835220 | 5570 | 5580 | 5580 | 5570 | 208 |
| 544 | 20240625 | 093700 | 298676390 | 5590 | 5560 | 5590 | 5560 | 3026 |
| 545 | 20240625 | 093600 | 281830740 | 5590 | 5560 | 5590 | 5550 | 3827 |
| 546 | 20240625 | 093500 | 260556110 | 5570 | 5560 | 5590 | 5550 | 1344 |
| 547 | 20240625 | 093400 | 253076040 | 5590 | 5620 | 5620 | 5550 | 22063 |
| 548 | 20240625 | 093300 | 129741580 | 5640 | 5620 | 5640 | 5610 | 2670 |
| 549 | 20240625 | 093200 | 114737830 | 5620 | 5620 | 5620 | 5620 | 362 |
| 550 | 20240625 | 093100 | 112703390 | 5620 | 5630 | 5630 | 5620 | 1685 |
| 551 | 20240625 | 093000 | 103219500 | 5630 | 5630 | 5630 | 5630 | 727 |
| 552 | 20240625 | 092900 | 99126490 | 5630 | 5630 | 5650 | 5630 | 333 |
| 553 | 20240625 | 092800 | 97251600 | 5630 | 5640 | 5660 | 5630 | 1599 |
| 554 | 20240625 | 092700 | 88237880 | 5640 | 5660 | 5660 | 5640 | 2250 |
| 555 | 20240625 | 092600 | 75523720 | 5660 | 5670 | 5670 | 5660 | 485 |
| 556 | 20240625 | 092500 | 72778600 | 5670 | 5670 | 5670 | 5670 | 0 |
| 557 | 20240625 | 092400 | 72778600 | 5670 | 5670 | 5670 | 5670 | 0 |
| 558 | 20240625 | 092300 | 72778600 | 5670 | 5670 | 5670 | 5670 | 295 |
| 559 | 20240625 | 092200 | 71105950 | 5670 | 5680 | 5680 | 5670 | 574 |
| 560 | 20240625 | 092100 | 67846430 | 5690 | 5690 | 5690 | 5690 | 0 |
| 561 | 20240625 | 092000 | 67846430 | 5690 | 5690 | 5690 | 5680 | 183 |
| 562 | 20240625 | 091900 | 66805180 | 5690 | 5690 | 5690 | 5690 | 1 |
| 563 | 20240625 | 091800 | 66799490 | 5680 | 5690 | 5690 | 5680 | 247 |
| 564 | 20240625 | 091700 | 65396450 | 5690 | 5690 | 5690 | 5690 | 10 |
| 565 | 20240625 | 091600 | 65339550 | 5690 | 5690 | 5690 | 5690 | 1385 |
| 566 | 20240625 | 091500 | 57458900 | 5690 | 5700 | 5700 | 5690 | 49 |
| 567 | 20240625 | 091400 | 57180040 | 5690 | 5690 | 5690 | 5680 | 402 |
| 568 | 20240625 | 091300 | 54892730 | 5690 | 5690 | 5690 | 5680 | 256 |
| 569 | 20240625 | 091200 | 53436280 | 5680 | 5680 | 5680 | 5680 | 1 |
| 570 | 20240625 | 091100 | 53430600 | 5670 | 5670 | 5670 | 5670 | 4 |
| 571 | 20240625 | 091000 | 53407920 | 5670 | 5670 | 5670 | 5670 | 68 |
| 572 | 20240625 | 090900 | 53022360 | 5670 | 5670 | 5690 | 5670 | 20 |
| 573 | 20240625 | 090800 | 52908780 | 5670 | 5670 | 5670 | 5670 | 400 |
| 574 | 20240625 | 090700 | 50640780 | 5670 | 5680 | 5680 | 5670 | 172 |
| 575 | 20240625 | 090600 | 49665470 | 5680 | 5680 | 5690 | 5680 | 515 |
| 576 | 20240625 | 090500 | 46739270 | 5680 | 5670 | 5680 | 5670 | 571 |
| 577 | 20240625 | 090400 | 43500610 | 5670 | 5640 | 5670 | 5630 | 1433 |
| 578 | 20240625 | 090300 | 35420570 | 5640 | 5640 | 5640 | 5640 | 1016 |
| 579 | 20240625 | 090200 | 29690330 | 5640 | 5630 | 5670 | 5620 | 1647 |
| 580 | 20240625 | 090100 | 20410090 | 5630 | 5640 | 5640 | 5630 | 76 |
| 581 | 20240625 | 090000 | 19982160 | 5630 | 5630 | 5670 | 5630 | 3197 |