28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 184600 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 4464 |
| 3 | 20240624 | 184500 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20240624 | 184400 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20240624 | 184300 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20240624 | 184200 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20240624 | 184100 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20240624 | 184000 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20240624 | 183900 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20240624 | 183800 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20240624 | 183700 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20240624 | 183600 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20240624 | 183500 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20240624 | 183400 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20240624 | 183300 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20240624 | 183200 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20240624 | 183100 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20240624 | 183000 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20240624 | 182900 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20240624 | 182800 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20240624 | 182700 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20240624 | 182600 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20240624 | 182500 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20240624 | 182400 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20240624 | 182300 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20240624 | 182200 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20240624 | 182100 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20240624 | 182000 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20240624 | 181900 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20240624 | 181800 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20240624 | 181700 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20240624 | 181600 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 4464 |
| 33 | 20240624 | 181500 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20240624 | 181400 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20240624 | 181300 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20240624 | 181200 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20240624 | 181100 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20240624 | 181000 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20240624 | 180900 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20240624 | 180800 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20240624 | 180700 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20240624 | 180600 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20240624 | 180500 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20240624 | 180400 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20240624 | 180300 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20240624 | 180200 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20240624 | 180100 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20240624 | 180000 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20240624 | 175900 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20240624 | 175800 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20240624 | 175700 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20240624 | 175600 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20240624 | 175500 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20240624 | 175400 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20240624 | 175300 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20240624 | 175200 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20240624 | 175100 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20240624 | 175000 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20240624 | 174900 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20240624 | 174800 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20240624 | 174700 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20240624 | 174600 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 4464 |
| 63 | 20240624 | 174500 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20240624 | 174400 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20240624 | 174300 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20240624 | 174200 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20240624 | 174100 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20240624 | 174000 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20240624 | 173900 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20240624 | 173800 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20240624 | 173700 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20240624 | 173600 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20240624 | 173500 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20240624 | 173400 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20240624 | 173300 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20240624 | 173200 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20240624 | 173100 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20240624 | 173000 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20240624 | 172900 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20240624 | 172800 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20240624 | 172700 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20240624 | 172600 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20240624 | 172500 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20240624 | 172400 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20240624 | 172300 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20240624 | 172200 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20240624 | 172100 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20240624 | 172000 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20240624 | 171900 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20240624 | 171800 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20240624 | 171700 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20240624 | 171600 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 4464 |
| 93 | 20240624 | 171500 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20240624 | 171400 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20240624 | 171300 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20240624 | 171200 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20240624 | 171100 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20240624 | 171000 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20240624 | 170900 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20240624 | 170800 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20240624 | 170700 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20240624 | 170600 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20240624 | 170500 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20240624 | 170400 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20240624 | 170300 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20240624 | 170200 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20240624 | 170100 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20240624 | 170000 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20240624 | 165900 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20240624 | 165800 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20240624 | 165700 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20240624 | 165600 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20240624 | 165500 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20240624 | 165400 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20240624 | 165300 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20240624 | 165200 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20240624 | 165100 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20240624 | 165000 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20240624 | 164900 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20240624 | 164800 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20240624 | 164700 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20240624 | 164600 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 4464 |
| 123 | 20240624 | 164500 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20240624 | 164400 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20240624 | 164300 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20240624 | 164200 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20240624 | 164100 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20240624 | 164000 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20240624 | 163900 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20240624 | 163800 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20240624 | 163700 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20240624 | 163600 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20240624 | 163500 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20240624 | 163400 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20240624 | 163300 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20240624 | 163200 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20240624 | 163100 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20240624 | 163000 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20240624 | 162900 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20240624 | 162800 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20240624 | 162700 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20240624 | 162600 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20240624 | 162500 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20240624 | 162400 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20240624 | 162300 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20240624 | 162200 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20240624 | 162100 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20240624 | 162000 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20240624 | 161900 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20240624 | 161800 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20240624 | 161700 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20240624 | 161600 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 4464 |
| 153 | 20240624 | 161500 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20240624 | 161400 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20240624 | 161300 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20240624 | 161200 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20240624 | 161100 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20240624 | 161000 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20240624 | 160900 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20240624 | 160800 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20240624 | 160700 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20240624 | 160600 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20240624 | 160500 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20240624 | 160400 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20240624 | 160300 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20240624 | 160200 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20240624 | 160100 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20240624 | 160000 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20240624 | 155900 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20240624 | 155800 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20240624 | 155700 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20240624 | 155600 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20240624 | 155500 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20240624 | 155400 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20240624 | 155300 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20240624 | 155200 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20240624 | 155100 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20240624 | 155000 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20240624 | 154900 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20240624 | 154800 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20240624 | 154700 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20240624 | 154600 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 4464 |
| 183 | 20240624 | 154500 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20240624 | 154400 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20240624 | 154300 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20240624 | 154200 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20240624 | 154100 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20240624 | 154000 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20240624 | 153900 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20240624 | 153800 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20240624 | 153700 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20240624 | 153600 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20240624 | 153500 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20240624 | 153400 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20240624 | 153300 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20240624 | 153200 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20240624 | 153100 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20240624 | 153000 | 1384239550 | 5680 | 5680 | 5680 | 5680 | 4464 |
| 199 | 20240624 | 152900 | 1358884030 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20240624 | 152800 | 1358884030 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20240624 | 152700 | 1358884030 | 5680 | 5680 | 5680 | 5680 | 0 |
| 202 | 20240624 | 152600 | 1358884030 | 5680 | 5680 | 5680 | 5680 | 0 |
| 203 | 20240624 | 152500 | 1358884030 | 5680 | 5680 | 5680 | 5680 | 0 |
| 204 | 20240624 | 152400 | 1358884030 | 5680 | 5680 | 5680 | 5680 | 0 |
| 205 | 20240624 | 152300 | 1358884030 | 5680 | 5680 | 5680 | 5680 | 0 |
| 206 | 20240624 | 152200 | 1358884030 | 5680 | 5680 | 5680 | 5680 | 0 |
| 207 | 20240624 | 152100 | 1358884030 | 5680 | 5680 | 5680 | 5680 | 0 |
| 208 | 20240624 | 152000 | 1358884030 | 5680 | 5680 | 5680 | 5680 | 0 |
| 209 | 20240624 | 151900 | 1358884030 | 5680 | 5680 | 5680 | 5670 | 65 |
| 210 | 20240624 | 151800 | 1358515090 | 5680 | 5680 | 5690 | 5680 | 5333 |
| 211 | 20240624 | 151700 | 1328223640 | 5680 | 5690 | 5690 | 5680 | 239 |
| 212 | 20240624 | 151600 | 1326865600 | 5690 | 5680 | 5690 | 5680 | 1401 |
| 213 | 20240624 | 151500 | 1318894690 | 5690 | 5680 | 5700 | 5680 | 134 |
| 214 | 20240624 | 151400 | 1318132870 | 5690 | 5690 | 5700 | 5690 | 726 |
| 215 | 20240624 | 151300 | 1314001920 | 5690 | 5680 | 5700 | 5680 | 466 |
| 216 | 20240624 | 151200 | 1311352950 | 5690 | 5680 | 5700 | 5680 | 3256 |
| 217 | 20240624 | 151100 | 1292857640 | 5680 | 5680 | 5700 | 5680 | 2446 |
| 218 | 20240624 | 151000 | 1278964300 | 5690 | 5690 | 5690 | 5680 | 3531 |
| 219 | 20240624 | 150900 | 1258873690 | 5690 | 5690 | 5690 | 5690 | 143 |
| 220 | 20240624 | 150800 | 1258060020 | 5690 | 5700 | 5700 | 5690 | 4415 |
| 221 | 20240624 | 150700 | 1232895190 | 5700 | 5700 | 5700 | 5700 | 143 |
| 222 | 20240624 | 150600 | 1232080090 | 5700 | 5700 | 5700 | 5700 | 1567 |
| 223 | 20240624 | 150500 | 1223148190 | 5700 | 5710 | 5710 | 5700 | 144 |
| 224 | 20240624 | 150400 | 1222327380 | 5700 | 5700 | 5700 | 5700 | 11 |
| 225 | 20240624 | 150300 | 1222264680 | 5710 | 5700 | 5710 | 5700 | 518 |
| 226 | 20240624 | 150200 | 1219312050 | 5700 | 5710 | 5710 | 5700 | 60 |
| 227 | 20240624 | 150100 | 1218969900 | 5700 | 5700 | 5700 | 5700 | 19 |
| 228 | 20240624 | 150000 | 1218861600 | 5700 | 5700 | 5700 | 5700 | 32 |
| 229 | 20240624 | 145900 | 1218679200 | 5700 | 5700 | 5700 | 5700 | 437 |
| 230 | 20240624 | 145800 | 1216188300 | 5700 | 5700 | 5700 | 5700 | 1003 |
| 231 | 20240624 | 145700 | 1210471200 | 5700 | 5700 | 5710 | 5700 | 2648 |
| 232 | 20240624 | 145600 | 1195377580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 233 | 20240624 | 145500 | 1195377580 | 5700 | 5700 | 5700 | 5700 | 45 |
| 234 | 20240624 | 145400 | 1195121080 | 5700 | 5700 | 5710 | 5700 | 2701 |
| 235 | 20240624 | 145300 | 1179710430 | 5700 | 5700 | 5700 | 5700 | 300 |
| 236 | 20240624 | 145200 | 1178000430 | 5700 | 5710 | 5710 | 5700 | 207 |
| 237 | 20240624 | 145100 | 1176819660 | 5710 | 5710 | 5710 | 5710 | 4 |
| 238 | 20240624 | 145000 | 1176796820 | 5700 | 5700 | 5700 | 5700 | 90 |
| 239 | 20240624 | 144900 | 1176283820 | 5700 | 5700 | 5700 | 5700 | 1193 |
| 240 | 20240624 | 144800 | 1169483720 | 5700 | 5700 | 5700 | 5700 | 1 |
| 241 | 20240624 | 144700 | 1169478020 | 5710 | 5710 | 5710 | 5710 | 0 |
| 242 | 20240624 | 144600 | 1169478020 | 5710 | 5710 | 5710 | 5710 | 0 |
| 243 | 20240624 | 144500 | 1169478020 | 5710 | 5700 | 5710 | 5700 | 521 |
| 244 | 20240624 | 144400 | 1166503310 | 5710 | 5710 | 5710 | 5710 | 0 |
| 245 | 20240624 | 144300 | 1166503310 | 5710 | 5710 | 5710 | 5710 | 265 |
| 246 | 20240624 | 144200 | 1164990160 | 5710 | 5710 | 5710 | 5710 | 26 |
| 247 | 20240624 | 144100 | 1164841700 | 5710 | 5710 | 5710 | 5710 | 1102 |
| 248 | 20240624 | 144000 | 1158549280 | 5710 | 5710 | 5710 | 5710 | 0 |
| 249 | 20240624 | 143900 | 1158549280 | 5710 | 5710 | 5710 | 5710 | 814 |
| 250 | 20240624 | 143800 | 1153901340 | 5720 | 5720 | 5720 | 5720 | 21 |
| 251 | 20240624 | 143700 | 1153781220 | 5720 | 5720 | 5720 | 5720 | 3055 |
| 252 | 20240624 | 143600 | 1136306620 | 5720 | 5720 | 5720 | 5710 | 1012 |
| 253 | 20240624 | 143500 | 1130527980 | 5730 | 5730 | 5730 | 5730 | 0 |
| 254 | 20240624 | 143400 | 1130527980 | 5730 | 5720 | 5730 | 5720 | 240 |
| 255 | 20240624 | 143300 | 1129154050 | 5720 | 5720 | 5720 | 5720 | 900 |
| 256 | 20240624 | 143200 | 1124006050 | 5720 | 5720 | 5720 | 5720 | 14 |
| 257 | 20240624 | 143100 | 1123925970 | 5730 | 5730 | 5730 | 5730 | 1 |
| 258 | 20240624 | 143000 | 1123920240 | 5730 | 5730 | 5730 | 5730 | 0 |
| 259 | 20240624 | 142900 | 1123920240 | 5730 | 5730 | 5730 | 5730 | 3 |
| 260 | 20240624 | 142800 | 1123903050 | 5730 | 5730 | 5730 | 5730 | 0 |
| 261 | 20240624 | 142700 | 1123903050 | 5730 | 5730 | 5730 | 5730 | 0 |
| 262 | 20240624 | 142600 | 1123903050 | 5730 | 5730 | 5730 | 5730 | 2510 |
| 263 | 20240624 | 142500 | 1109520750 | 5730 | 5730 | 5730 | 5730 | 1295 |
| 264 | 20240624 | 142400 | 1102100400 | 5720 | 5720 | 5720 | 5720 | 26 |
| 265 | 20240624 | 142300 | 1101951680 | 5720 | 5720 | 5720 | 5720 | 0 |
| 266 | 20240624 | 142200 | 1101951680 | 5720 | 5720 | 5720 | 5720 | 533 |
| 267 | 20240624 | 142100 | 1098902920 | 5720 | 5710 | 5720 | 5710 | 945 |
| 268 | 20240624 | 142000 | 1093503520 | 5720 | 5720 | 5720 | 5720 | 21 |
| 269 | 20240624 | 141900 | 1093383400 | 5710 | 5710 | 5710 | 5710 | 100 |
| 270 | 20240624 | 141800 | 1092812400 | 5710 | 5710 | 5710 | 5710 | 25 |
| 271 | 20240624 | 141700 | 1092669650 | 5720 | 5720 | 5720 | 5720 | 50 |
| 272 | 20240624 | 141600 | 1092383650 | 5720 | 5720 | 5720 | 5720 | 5 |
| 273 | 20240624 | 141500 | 1092355050 | 5710 | 5720 | 5720 | 5710 | 382 |
| 274 | 20240624 | 141400 | 1090173740 | 5710 | 5710 | 5710 | 5710 | 550 |
| 275 | 20240624 | 141300 | 1087033240 | 5700 | 5700 | 5700 | 5700 | 0 |
| 276 | 20240624 | 141200 | 1087033240 | 5700 | 5710 | 5710 | 5700 | 2152 |
| 277 | 20240624 | 141100 | 1074745420 | 5710 | 5710 | 5720 | 5710 | 1210 |
| 278 | 20240624 | 141000 | 1067836230 | 5720 | 5720 | 5720 | 5720 | 0 |
| 279 | 20240624 | 140900 | 1067836230 | 5720 | 5720 | 5720 | 5720 | 100 |
| 280 | 20240624 | 140800 | 1067264230 | 5720 | 5720 | 5720 | 5720 | 0 |
| 281 | 20240624 | 140700 | 1067264230 | 5720 | 5720 | 5720 | 5720 | 14 |
| 282 | 20240624 | 140600 | 1067184150 | 5720 | 5720 | 5720 | 5720 | 80 |
| 283 | 20240624 | 140500 | 1066726550 | 5720 | 5730 | 5730 | 5720 | 11 |
| 284 | 20240624 | 140400 | 1066663580 | 5710 | 5710 | 5710 | 5710 | 100 |
| 285 | 20240624 | 140300 | 1066092580 | 5730 | 5730 | 5730 | 5730 | 4 |
| 286 | 20240624 | 140200 | 1066069660 | 5730 | 5730 | 5730 | 5730 | 7 |
| 287 | 20240624 | 140100 | 1066029550 | 5720 | 5720 | 5720 | 5720 | 404 |
| 288 | 20240624 | 140000 | 1063718670 | 5730 | 5730 | 5730 | 5730 | 0 |
| 289 | 20240624 | 135900 | 1063718670 | 5730 | 5720 | 5730 | 5720 | 65 |
| 290 | 20240624 | 135800 | 1063346820 | 5720 | 5720 | 5720 | 5720 | 50 |
| 291 | 20240624 | 135700 | 1063060820 | 5730 | 5740 | 5740 | 5730 | 24 |
| 292 | 20240624 | 135600 | 1062923290 | 5750 | 5750 | 5750 | 5750 | 0 |
| 293 | 20240624 | 135500 | 1062923290 | 5750 | 5720 | 5750 | 5720 | 2036 |
| 294 | 20240624 | 135400 | 1051276290 | 5730 | 5730 | 5730 | 5730 | 3060 |
| 295 | 20240624 | 135300 | 1033742490 | 5730 | 5730 | 5730 | 5730 | 1378 |
| 296 | 20240624 | 135200 | 1025846550 | 5730 | 5730 | 5730 | 5730 | 0 |
| 297 | 20240624 | 135100 | 1025846550 | 5730 | 5740 | 5740 | 5730 | 3207 |
| 298 | 20240624 | 135000 | 1007440400 | 5740 | 5740 | 5740 | 5740 | 0 |
| 299 | 20240624 | 134900 | 1007440400 | 5740 | 5740 | 5740 | 5740 | 9 |
| 300 | 20240624 | 134800 | 1007388740 | 5750 | 5750 | 5750 | 5750 | 3 |
| 301 | 20240624 | 134700 | 1007371490 | 5750 | 5750 | 5750 | 5750 | 5 |
| 302 | 20240624 | 134600 | 1007342740 | 5750 | 5750 | 5750 | 5750 | 8 |
| 303 | 20240624 | 134500 | 1007296740 | 5750 | 5750 | 5750 | 5750 | 0 |
| 304 | 20240624 | 134400 | 1007296740 | 5750 | 5750 | 5750 | 5750 | 0 |
| 305 | 20240624 | 134300 | 1007296740 | 5750 | 5750 | 5750 | 5750 | 410 |
| 306 | 20240624 | 134200 | 1004939240 | 5750 | 5750 | 5750 | 5750 | 1050 |
| 307 | 20240624 | 134100 | 998901740 | 5750 | 5750 | 5750 | 5750 | 10 |
| 308 | 20240624 | 134000 | 998844240 | 5750 | 5750 | 5750 | 5750 | 1 |
| 309 | 20240624 | 133900 | 998838490 | 5750 | 5750 | 5750 | 5750 | 5 |
| 310 | 20240624 | 133800 | 998809740 | 5750 | 5750 | 5750 | 5750 | 0 |
| 311 | 20240624 | 133700 | 998809740 | 5750 | 5750 | 5750 | 5750 | 1010 |
| 312 | 20240624 | 133600 | 993002240 | 5740 | 5740 | 5740 | 5740 | 10 |
| 313 | 20240624 | 133500 | 992944840 | 5750 | 5740 | 5750 | 5740 | 201 |
| 314 | 20240624 | 133400 | 991791010 | 5740 | 5740 | 5740 | 5730 | 804 |
| 315 | 20240624 | 133300 | 987176110 | 5740 | 5740 | 5740 | 5740 | 10 |
| 316 | 20240624 | 133200 | 987118710 | 5740 | 5750 | 5750 | 5740 | 30 |
| 317 | 20240624 | 133100 | 986946310 | 5750 | 5750 | 5750 | 5750 | 1 |
| 318 | 20240624 | 133000 | 986940560 | 5740 | 5740 | 5740 | 5740 | 10 |
| 319 | 20240624 | 132900 | 986883160 | 5730 | 5730 | 5730 | 5730 | 20 |
| 320 | 20240624 | 132800 | 986768560 | 5730 | 5730 | 5730 | 5730 | 4 |
| 321 | 20240624 | 132700 | 986745640 | 5730 | 5740 | 5740 | 5730 | 120 |
| 322 | 20240624 | 132600 | 986057880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 323 | 20240624 | 132500 | 986057880 | 5750 | 5740 | 5750 | 5740 | 2001 |
| 324 | 20240624 | 132400 | 974559000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 325 | 20240624 | 132300 | 974559000 | 5740 | 5740 | 5740 | 5740 | 608 |
| 326 | 20240624 | 132200 | 971069080 | 5750 | 5750 | 5750 | 5750 | 101 |
| 327 | 20240624 | 132100 | 970488330 | 5750 | 5750 | 5750 | 5750 | 0 |
| 328 | 20240624 | 132000 | 970488330 | 5750 | 5750 | 5750 | 5750 | 0 |
| 329 | 20240624 | 131900 | 970488330 | 5750 | 5750 | 5750 | 5750 | 0 |
| 330 | 20240624 | 131800 | 970488330 | 5750 | 5750 | 5750 | 5750 | 0 |
| 331 | 20240624 | 131700 | 970488330 | 5750 | 5750 | 5750 | 5750 | 19 |
| 332 | 20240624 | 131600 | 970379080 | 5740 | 5740 | 5740 | 5740 | 0 |
| 333 | 20240624 | 131500 | 970379080 | 5740 | 5740 | 5740 | 5740 | 40 |
| 334 | 20240624 | 131400 | 970149480 | 5740 | 5750 | 5750 | 5740 | 2433 |
| 335 | 20240624 | 131300 | 956161480 | 5760 | 5760 | 5760 | 5760 | 0 |
| 336 | 20240624 | 131200 | 956161480 | 5760 | 5760 | 5760 | 5760 | 0 |
| 337 | 20240624 | 131100 | 956161480 | 5760 | 5760 | 5760 | 5760 | 100 |
| 338 | 20240624 | 131000 | 955585480 | 5760 | 5760 | 5760 | 5760 | 20 |
| 339 | 20240624 | 130900 | 955470280 | 5760 | 5760 | 5760 | 5760 | 2 |
| 340 | 20240624 | 130800 | 955458760 | 5760 | 5760 | 5760 | 5760 | 43 |
| 341 | 20240624 | 130700 | 955211080 | 5760 | 5760 | 5760 | 5760 | 143 |
| 342 | 20240624 | 130600 | 954387400 | 5760 | 5750 | 5760 | 5750 | 4 |
| 343 | 20240624 | 130500 | 954364380 | 5770 | 5770 | 5770 | 5770 | 0 |
| 344 | 20240624 | 130400 | 954364380 | 5770 | 5760 | 5770 | 5760 | 3005 |
| 345 | 20240624 | 130300 | 937055570 | 5760 | 5760 | 5760 | 5760 | 1000 |
| 346 | 20240624 | 130200 | 931295570 | 5760 | 5760 | 5760 | 5760 | 0 |
| 347 | 20240624 | 130100 | 931295570 | 5760 | 5760 | 5760 | 5760 | 0 |
| 348 | 20240624 | 130000 | 931295570 | 5760 | 5770 | 5770 | 5760 | 1135 |
| 349 | 20240624 | 125900 | 924757770 | 5780 | 5780 | 5780 | 5780 | 10 |
| 350 | 20240624 | 125800 | 924699970 | 5750 | 5750 | 5780 | 5750 | 5273 |
| 351 | 20240624 | 125700 | 894278420 | 5750 | 5750 | 5750 | 5750 | 2 |
| 352 | 20240624 | 125600 | 894266920 | 5750 | 5740 | 5750 | 5740 | 19 |
| 353 | 20240624 | 125500 | 894157680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 354 | 20240624 | 125400 | 894157680 | 5740 | 5740 | 5740 | 5740 | 134 |
| 355 | 20240624 | 125300 | 893388520 | 5740 | 5740 | 5740 | 5740 | 1384 |
| 356 | 20240624 | 125200 | 885444360 | 5740 | 5760 | 5760 | 5740 | 200 |
| 357 | 20240624 | 125100 | 884294340 | 5760 | 5760 | 5760 | 5760 | 420 |
| 358 | 20240624 | 125000 | 881875140 | 5770 | 5760 | 5770 | 5760 | 62 |
| 359 | 20240624 | 124900 | 881518010 | 5740 | 5760 | 5760 | 5740 | 113 |
| 360 | 20240624 | 124800 | 880867210 | 5760 | 5760 | 5760 | 5760 | 55 |
| 361 | 20240624 | 124700 | 880550410 | 5760 | 5760 | 5760 | 5760 | 50 |
| 362 | 20240624 | 124600 | 880262410 | 5770 | 5750 | 5770 | 5750 | 5217 |
| 363 | 20240624 | 124500 | 850195470 | 5750 | 5750 | 5750 | 5750 | 105 |
| 364 | 20240624 | 124400 | 849591720 | 5750 | 5750 | 5750 | 5750 | 321 |
| 365 | 20240624 | 124300 | 847745970 | 5750 | 5750 | 5750 | 5750 | 94 |
| 366 | 20240624 | 124200 | 847205470 | 5750 | 5750 | 5750 | 5750 | 4 |
| 367 | 20240624 | 124100 | 847182470 | 5750 | 5750 | 5750 | 5750 | 208 |
| 368 | 20240624 | 124000 | 845986470 | 5750 | 5750 | 5750 | 5750 | 6 |
| 369 | 20240624 | 123900 | 845951970 | 5750 | 5760 | 5760 | 5750 | 637 |
| 370 | 20240624 | 123800 | 842289190 | 5770 | 5760 | 5770 | 5760 | 189 |
| 371 | 20240624 | 123700 | 841199650 | 5760 | 5760 | 5770 | 5760 | 108 |
| 372 | 20240624 | 123600 | 840577490 | 5760 | 5760 | 5760 | 5760 | 165 |
| 373 | 20240624 | 123500 | 839627090 | 5760 | 5760 | 5760 | 5760 | 135 |
| 374 | 20240624 | 123400 | 838849490 | 5770 | 5760 | 5770 | 5760 | 142 |
| 375 | 20240624 | 123300 | 838031510 | 5760 | 5750 | 5760 | 5750 | 476 |
| 376 | 20240624 | 123200 | 835289780 | 5750 | 5760 | 5760 | 5750 | 650 |
| 377 | 20240624 | 123100 | 831550780 | 5760 | 5760 | 5760 | 5760 | 500 |
| 378 | 20240624 | 123000 | 828670780 | 5770 | 5770 | 5770 | 5770 | 875 |
| 379 | 20240624 | 122900 | 823622030 | 5770 | 5770 | 5770 | 5760 | 885 |
| 380 | 20240624 | 122800 | 818521910 | 5770 | 5760 | 5770 | 5760 | 2710 |
| 381 | 20240624 | 122700 | 802912240 | 5760 | 5750 | 5760 | 5750 | 515 |
| 382 | 20240624 | 122600 | 799950940 | 5750 | 5750 | 5750 | 5750 | 0 |
| 383 | 20240624 | 122500 | 799950940 | 5750 | 5750 | 5750 | 5750 | 12 |
| 384 | 20240624 | 122400 | 799881940 | 5750 | 5750 | 5750 | 5750 | 65 |
| 385 | 20240624 | 122300 | 799508190 | 5750 | 5740 | 5750 | 5740 | 2572 |
| 386 | 20240624 | 122200 | 784719470 | 5740 | 5740 | 5740 | 5740 | 50 |
| 387 | 20240624 | 122100 | 784432470 | 5740 | 5740 | 5740 | 5740 | 482 |
| 388 | 20240624 | 122000 | 781665790 | 5740 | 5740 | 5740 | 5740 | 0 |
| 389 | 20240624 | 121900 | 781665790 | 5740 | 5740 | 5740 | 5740 | 15 |
| 390 | 20240624 | 121800 | 781579690 | 5730 | 5730 | 5730 | 5730 | 25 |
| 391 | 20240624 | 121700 | 781436440 | 5750 | 5750 | 5750 | 5750 | 0 |
| 392 | 20240624 | 121600 | 781436440 | 5750 | 5750 | 5750 | 5750 | 0 |
| 393 | 20240624 | 121500 | 781436440 | 5750 | 5750 | 5750 | 5750 | 6 |
| 394 | 20240624 | 121400 | 781401940 | 5750 | 5750 | 5750 | 5750 | 0 |
| 395 | 20240624 | 121300 | 781401940 | 5750 | 5740 | 5750 | 5740 | 19 |
| 396 | 20240624 | 121200 | 781292740 | 5750 | 5750 | 5750 | 5750 | 0 |
| 397 | 20240624 | 121100 | 781292740 | 5750 | 5740 | 5750 | 5740 | 55 |
| 398 | 20240624 | 121000 | 780976940 | 5750 | 5750 | 5750 | 5750 | 0 |
| 399 | 20240624 | 120900 | 780976940 | 5750 | 5740 | 5750 | 5740 | 121 |
| 400 | 20240624 | 120800 | 780281290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 401 | 20240624 | 120700 | 780281290 | 5720 | 5730 | 5730 | 5720 | 450 |
| 402 | 20240624 | 120600 | 777707280 | 5750 | 5750 | 5750 | 5750 | 0 |
| 403 | 20240624 | 120500 | 777707280 | 5750 | 5750 | 5750 | 5750 | 0 |
| 404 | 20240624 | 120400 | 777707280 | 5750 | 5750 | 5750 | 5750 | 1 |
| 405 | 20240624 | 120300 | 777701530 | 5710 | 5710 | 5710 | 5710 | 0 |
| 406 | 20240624 | 120200 | 777701530 | 5710 | 5740 | 5740 | 5710 | 3065 |
| 407 | 20240624 | 120100 | 760170300 | 5750 | 5750 | 5750 | 5740 | 259 |
| 408 | 20240624 | 120000 | 758681060 | 5750 | 5750 | 5750 | 5750 | 117 |
| 409 | 20240624 | 115900 | 758008310 | 5740 | 5750 | 5750 | 5740 | 871 |
| 410 | 20240624 | 115800 | 753003850 | 5750 | 5740 | 5750 | 5720 | 1588 |
| 411 | 20240624 | 115700 | 743911440 | 5750 | 5760 | 5760 | 5750 | 60 |
| 412 | 20240624 | 115600 | 743566240 | 5760 | 5760 | 5760 | 5760 | 1380 |
| 413 | 20240624 | 115500 | 735617440 | 5750 | 5750 | 5750 | 5750 | 351 |
| 414 | 20240624 | 115400 | 733599190 | 5750 | 5760 | 5760 | 5750 | 131 |
| 415 | 20240624 | 115300 | 732845730 | 5760 | 5750 | 5760 | 5740 | 1160 |
| 416 | 20240624 | 115200 | 726166330 | 5760 | 5750 | 5760 | 5750 | 7361 |
| 417 | 20240624 | 115100 | 683840100 | 5750 | 5750 | 5750 | 5750 | 117 |
| 418 | 20240624 | 115000 | 683167350 | 5750 | 5750 | 5750 | 5750 | 30 |
| 419 | 20240624 | 114900 | 682994850 | 5750 | 5720 | 5750 | 5720 | 4813 |
| 420 | 20240624 | 114800 | 655374920 | 5710 | 5720 | 5720 | 5710 | 61 |
| 421 | 20240624 | 114700 | 655026510 | 5720 | 5720 | 5720 | 5720 | 100 |
| 422 | 20240624 | 114600 | 654454510 | 5730 | 5730 | 5730 | 5730 | 60 |
| 423 | 20240624 | 114500 | 654110710 | 5730 | 5730 | 5730 | 5730 | 80 |
| 424 | 20240624 | 114400 | 653652310 | 5730 | 5740 | 5740 | 5730 | 220 |
| 425 | 20240624 | 114300 | 652391510 | 5740 | 5740 | 5740 | 5740 | 225 |
| 426 | 20240624 | 114200 | 651100010 | 5730 | 5730 | 5730 | 5730 | 517 |
| 427 | 20240624 | 114100 | 648137600 | 5740 | 5730 | 5740 | 5700 | 4255 |
| 428 | 20240624 | 114000 | 623835820 | 5740 | 5740 | 5740 | 5740 | 11 |
| 429 | 20240624 | 113900 | 623772680 | 5740 | 5740 | 5740 | 5740 | 31 |
| 430 | 20240624 | 113800 | 623594740 | 5730 | 5740 | 5740 | 5730 | 500 |
| 431 | 20240624 | 113700 | 620728540 | 5740 | 5740 | 5740 | 5740 | 7575 |
| 432 | 20240624 | 113600 | 577248040 | 5740 | 5740 | 5750 | 5740 | 2623 |
| 433 | 20240624 | 113500 | 562186950 | 5740 | 5730 | 5740 | 5730 | 2395 |
| 434 | 20240624 | 113400 | 548463250 | 5730 | 5720 | 5730 | 5720 | 3585 |
| 435 | 20240624 | 113300 | 527944400 | 5710 | 5710 | 5710 | 5710 | 500 |
| 436 | 20240624 | 113200 | 525089400 | 5710 | 5710 | 5710 | 5710 | 1002 |
| 437 | 20240624 | 113100 | 519367980 | 5710 | 5710 | 5710 | 5710 | 505 |
| 438 | 20240624 | 113000 | 516484430 | 5710 | 5710 | 5710 | 5710 | 5 |
| 439 | 20240624 | 112900 | 516455880 | 5710 | 5700 | 5710 | 5700 | 360 |
| 440 | 20240624 | 112800 | 514401880 | 5700 | 5700 | 5700 | 5700 | 0 |
| 441 | 20240624 | 112700 | 514401880 | 5700 | 5700 | 5700 | 5700 | 98 |
| 442 | 20240624 | 112600 | 513843280 | 5700 | 5700 | 5700 | 5700 | 0 |
| 443 | 20240624 | 112500 | 513843280 | 5700 | 5700 | 5700 | 5700 | 205 |
| 444 | 20240624 | 112400 | 512674780 | 5700 | 5700 | 5700 | 5700 | 320 |
| 445 | 20240624 | 112300 | 510850780 | 5700 | 5690 | 5700 | 5690 | 396 |
| 446 | 20240624 | 112200 | 508597460 | 5700 | 5700 | 5700 | 5700 | 5 |
| 447 | 20240624 | 112100 | 508568960 | 5700 | 5700 | 5700 | 5700 | 8 |
| 448 | 20240624 | 112000 | 508523360 | 5700 | 5690 | 5700 | 5690 | 1256 |
| 449 | 20240624 | 111900 | 501370390 | 5680 | 5680 | 5680 | 5680 | 24 |
| 450 | 20240624 | 111800 | 501234070 | 5680 | 5680 | 5680 | 5680 | 50 |
| 451 | 20240624 | 111700 | 500950070 | 5680 | 5690 | 5690 | 5680 | 20 |
| 452 | 20240624 | 111600 | 500836460 | 5670 | 5680 | 5680 | 5670 | 1555 |
| 453 | 20240624 | 111500 | 492019560 | 5680 | 5680 | 5680 | 5680 | 27 |
| 454 | 20240624 | 111400 | 491866200 | 5680 | 5680 | 5680 | 5680 | 265 |
| 455 | 20240624 | 111300 | 490361000 | 5680 | 5690 | 5690 | 5680 | 682 |
| 456 | 20240624 | 111200 | 486480470 | 5680 | 5690 | 5690 | 5680 | 390 |
| 457 | 20240624 | 111100 | 484264900 | 5690 | 5690 | 5690 | 5690 | 3 |
| 458 | 20240624 | 111000 | 484247830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 459 | 20240624 | 110900 | 484247830 | 5700 | 5690 | 5700 | 5690 | 648 |
| 460 | 20240624 | 110800 | 480555380 | 5690 | 5690 | 5690 | 5690 | 15 |
| 461 | 20240624 | 110700 | 480470030 | 5680 | 5680 | 5680 | 5680 | 0 |
| 462 | 20240624 | 110600 | 480470030 | 5680 | 5680 | 5680 | 5680 | 0 |
| 463 | 20240624 | 110500 | 480470030 | 5680 | 5680 | 5680 | 5680 | 0 |
| 464 | 20240624 | 110400 | 480470030 | 5680 | 5680 | 5680 | 5680 | 62 |
| 465 | 20240624 | 110300 | 480117870 | 5680 | 5690 | 5690 | 5680 | 988 |
| 466 | 20240624 | 110200 | 474497330 | 5690 | 5690 | 5690 | 5690 | 0 |
| 467 | 20240624 | 110100 | 474497330 | 5690 | 5690 | 5690 | 5690 | 1 |
| 468 | 20240624 | 110000 | 474491640 | 5680 | 5680 | 5690 | 5680 | 922 |
| 469 | 20240624 | 105900 | 469252800 | 5680 | 5700 | 5700 | 5680 | 612 |
| 470 | 20240624 | 105800 | 465774400 | 5700 | 5680 | 5700 | 5680 | 51 |
| 471 | 20240624 | 105700 | 465484700 | 5680 | 5680 | 5700 | 5680 | 1057 |
| 472 | 20240624 | 105600 | 459480800 | 5680 | 5680 | 5680 | 5680 | 671 |
| 473 | 20240624 | 105500 | 455669520 | 5700 | 5680 | 5700 | 5680 | 854 |
| 474 | 20240624 | 105400 | 450818680 | 5690 | 5680 | 5690 | 5680 | 1201 |
| 475 | 20240624 | 105300 | 443996990 | 5700 | 5690 | 5700 | 5680 | 4780 |
| 476 | 20240624 | 105200 | 416802510 | 5700 | 5700 | 5700 | 5700 | 4 |
| 477 | 20240624 | 105100 | 416779710 | 5700 | 5700 | 5700 | 5700 | 6 |
| 478 | 20240624 | 105000 | 416745510 | 5700 | 5700 | 5710 | 5700 | 2359 |
| 479 | 20240624 | 104900 | 403299200 | 5700 | 5710 | 5710 | 5700 | 2326 |
| 480 | 20240624 | 104800 | 390040940 | 5700 | 5710 | 5710 | 5700 | 57 |
| 481 | 20240624 | 104700 | 389716020 | 5710 | 5710 | 5710 | 5710 | 1859 |
| 482 | 20240624 | 104600 | 379101130 | 5720 | 5720 | 5720 | 5720 | 75 |
| 483 | 20240624 | 104500 | 378672130 | 5720 | 5720 | 5720 | 5720 | 1466 |
| 484 | 20240624 | 104400 | 370286610 | 5730 | 5720 | 5730 | 5720 | 169 |
| 485 | 20240624 | 104300 | 369318930 | 5720 | 5730 | 5730 | 5720 | 847 |
| 486 | 20240624 | 104200 | 364474080 | 5720 | 5720 | 5720 | 5720 | 955 |
| 487 | 20240624 | 104100 | 359011480 | 5720 | 5720 | 5720 | 5720 | 300 |
| 488 | 20240624 | 104000 | 357295480 | 5710 | 5710 | 5710 | 5710 | 12 |
| 489 | 20240624 | 103900 | 357226960 | 5720 | 5720 | 5720 | 5720 | 1 |
| 490 | 20240624 | 103800 | 357221240 | 5700 | 5710 | 5710 | 5700 | 13 |
| 491 | 20240624 | 103700 | 357147100 | 5710 | 5710 | 5710 | 5710 | 84 |
| 492 | 20240624 | 103600 | 356667460 | 5710 | 5710 | 5710 | 5710 | 1916 |
| 493 | 20240624 | 103500 | 345727100 | 5710 | 5710 | 5710 | 5710 | 929 |
| 494 | 20240624 | 103400 | 340422510 | 5710 | 5710 | 5710 | 5710 | 1002 |
| 495 | 20240624 | 103300 | 334701090 | 5710 | 5720 | 5720 | 5710 | 102 |
| 496 | 20240624 | 103200 | 334118650 | 5720 | 5730 | 5730 | 5720 | 25 |
| 497 | 20240624 | 103100 | 333975450 | 5730 | 5730 | 5730 | 5730 | 311 |
| 498 | 20240624 | 103000 | 332193420 | 5720 | 5720 | 5730 | 5720 | 491 |
| 499 | 20240624 | 102900 | 329384890 | 5720 | 5720 | 5720 | 5720 | 1361 |
| 500 | 20240624 | 102800 | 321599970 | 5720 | 5730 | 5730 | 5720 | 11 |
| 501 | 20240624 | 102700 | 321536950 | 5720 | 5720 | 5720 | 5720 | 908 |
| 502 | 20240624 | 102600 | 316343190 | 5720 | 5720 | 5720 | 5720 | 301 |
| 503 | 20240624 | 102500 | 314621470 | 5720 | 5720 | 5720 | 5720 | 26 |
| 504 | 20240624 | 102400 | 314472750 | 5730 | 5730 | 5730 | 5730 | 50 |
| 505 | 20240624 | 102300 | 314186250 | 5730 | 5730 | 5730 | 5730 | 0 |
| 506 | 20240624 | 102200 | 314186250 | 5730 | 5730 | 5730 | 5730 | 186 |
| 507 | 20240624 | 102100 | 313120470 | 5730 | 5730 | 5730 | 5730 | 0 |
| 508 | 20240624 | 102000 | 313120470 | 5730 | 5730 | 5730 | 5730 | 0 |
| 509 | 20240624 | 101900 | 313120470 | 5730 | 5730 | 5730 | 5730 | 1 |
| 510 | 20240624 | 101800 | 313114740 | 5710 | 5710 | 5710 | 5710 | 10 |
| 511 | 20240624 | 101700 | 313057640 | 5710 | 5710 | 5710 | 5710 | 12 |
| 512 | 20240624 | 101600 | 312989120 | 5730 | 5730 | 5730 | 5730 | 502 |
| 513 | 20240624 | 101500 | 310112660 | 5730 | 5720 | 5730 | 5710 | 236 |
| 514 | 20240624 | 101400 | 308765060 | 5710 | 5710 | 5710 | 5710 | 0 |
| 515 | 20240624 | 101300 | 308765060 | 5710 | 5720 | 5720 | 5710 | 1208 |
| 516 | 20240624 | 101200 | 301863270 | 5720 | 5720 | 5720 | 5720 | 20 |
| 517 | 20240624 | 101100 | 301748870 | 5730 | 5740 | 5740 | 5730 | 2017 |
| 518 | 20240624 | 101000 | 290182590 | 5740 | 5740 | 5740 | 5740 | 1191 |
| 519 | 20240624 | 100900 | 283346250 | 5740 | 5740 | 5740 | 5740 | 120 |
| 520 | 20240624 | 100800 | 282657450 | 5740 | 5730 | 5740 | 5730 | 1761 |
| 521 | 20240624 | 100700 | 272555310 | 5730 | 5730 | 5730 | 5730 | 1048 |
| 522 | 20240624 | 100600 | 266550270 | 5730 | 5730 | 5730 | 5730 | 1786 |
| 523 | 20240624 | 100500 | 256316490 | 5730 | 5730 | 5730 | 5730 | 1189 |
| 524 | 20240624 | 100400 | 249503520 | 5730 | 5730 | 5730 | 5730 | 1183 |
| 525 | 20240624 | 100300 | 242724930 | 5730 | 5720 | 5730 | 5720 | 4540 |
| 526 | 20240624 | 100200 | 216745890 | 5710 | 5720 | 5720 | 5710 | 168 |
| 527 | 20240624 | 100100 | 215785930 | 5720 | 5720 | 5720 | 5720 | 101 |
| 528 | 20240624 | 100000 | 215208210 | 5720 | 5720 | 5720 | 5720 | 53 |
| 529 | 20240624 | 095900 | 214905050 | 5720 | 5710 | 5720 | 5710 | 1691 |
| 530 | 20240624 | 095800 | 205249430 | 5710 | 5700 | 5710 | 5700 | 3226 |
| 531 | 20240624 | 095700 | 186830970 | 5710 | 5710 | 5710 | 5710 | 21 |
| 532 | 20240624 | 095600 | 186711060 | 5710 | 5700 | 5710 | 5700 | 128 |
| 533 | 20240624 | 095500 | 185981380 | 5710 | 5710 | 5710 | 5710 | 115 |
| 534 | 20240624 | 095400 | 185324730 | 5710 | 5700 | 5710 | 5700 | 3909 |
| 535 | 20240624 | 095300 | 163040430 | 5690 | 5690 | 5690 | 5690 | 90 |
| 536 | 20240624 | 095200 | 162528330 | 5680 | 5690 | 5690 | 5680 | 72 |
| 537 | 20240624 | 095100 | 162119340 | 5680 | 5690 | 5690 | 5680 | 95 |
| 538 | 20240624 | 095000 | 161578800 | 5700 | 5700 | 5700 | 5700 | 75 |
| 539 | 20240624 | 094900 | 161151300 | 5680 | 5700 | 5700 | 5680 | 1002 |
| 540 | 20240624 | 094800 | 155459900 | 5700 | 5700 | 5700 | 5700 | 3 |
| 541 | 20240624 | 094700 | 155442800 | 5700 | 5700 | 5700 | 5700 | 0 |
| 542 | 20240624 | 094600 | 155442800 | 5700 | 5680 | 5700 | 5680 | 250 |
| 543 | 20240624 | 094500 | 154020660 | 5700 | 5700 | 5700 | 5700 | 2 |
| 544 | 20240624 | 094400 | 154009260 | 5680 | 5700 | 5700 | 5680 | 361 |
| 545 | 20240624 | 094300 | 151958430 | 5700 | 5700 | 5700 | 5700 | 14 |
| 546 | 20240624 | 094200 | 151878630 | 5700 | 5700 | 5700 | 5690 | 115 |
| 547 | 20240624 | 094100 | 151224130 | 5700 | 5700 | 5700 | 5700 | 116 |
| 548 | 20240624 | 094000 | 150562930 | 5700 | 5690 | 5700 | 5690 | 1246 |
| 549 | 20240624 | 093900 | 143473170 | 5690 | 5690 | 5690 | 5680 | 805 |
| 550 | 20240624 | 093800 | 138897720 | 5690 | 5680 | 5690 | 5680 | 61 |
| 551 | 20240624 | 093700 | 138551130 | 5680 | 5690 | 5690 | 5680 | 17 |
| 552 | 20240624 | 093600 | 138454450 | 5670 | 5690 | 5690 | 5670 | 78 |
| 553 | 20240624 | 093500 | 138011330 | 5670 | 5680 | 5680 | 5670 | 885 |
| 554 | 20240624 | 093400 | 132993300 | 5690 | 5690 | 5690 | 5690 | 33 |
| 555 | 20240624 | 093300 | 132805530 | 5670 | 5680 | 5680 | 5670 | 501 |
| 556 | 20240624 | 093200 | 129964190 | 5690 | 5690 | 5690 | 5690 | 0 |
| 557 | 20240624 | 093100 | 129964190 | 5690 | 5690 | 5690 | 5690 | 25 |
| 558 | 20240624 | 093000 | 129821940 | 5690 | 5680 | 5690 | 5670 | 403 |
| 559 | 20240624 | 092900 | 127536570 | 5690 | 5690 | 5690 | 5690 | 370 |
| 560 | 20240624 | 092800 | 125431270 | 5690 | 5690 | 5690 | 5690 | 308 |
| 561 | 20240624 | 092700 | 123678750 | 5680 | 5680 | 5680 | 5680 | 1 |
| 562 | 20240624 | 092600 | 123673070 | 5690 | 5680 | 5690 | 5680 | 1409 |
| 563 | 20240624 | 092500 | 115659550 | 5680 | 5680 | 5680 | 5680 | 1295 |
| 564 | 20240624 | 092400 | 108303950 | 5680 | 5670 | 5680 | 5670 | 122 |
| 565 | 20240624 | 092300 | 107611990 | 5690 | 5690 | 5690 | 5690 | 18 |
| 566 | 20240624 | 092200 | 107509570 | 5680 | 5700 | 5700 | 5680 | 255 |
| 567 | 20240624 | 092100 | 106060650 | 5700 | 5700 | 5700 | 5700 | 20 |
| 568 | 20240624 | 092000 | 105946650 | 5700 | 5690 | 5700 | 5680 | 101 |
| 569 | 20240624 | 091900 | 105371350 | 5690 | 5700 | 5700 | 5660 | 2501 |
| 570 | 20240624 | 091800 | 91191550 | 5680 | 5700 | 5700 | 5680 | 506 |
| 571 | 20240624 | 091700 | 88315350 | 5700 | 5690 | 5700 | 5680 | 661 |
| 572 | 20240624 | 091600 | 84555690 | 5690 | 5700 | 5700 | 5690 | 95 |
| 573 | 20240624 | 091500 | 84015090 | 5700 | 5700 | 5700 | 5700 | 94 |
| 574 | 20240624 | 091400 | 83479290 | 5700 | 5700 | 5700 | 5690 | 236 |
| 575 | 20240624 | 091300 | 82134190 | 5700 | 5700 | 5700 | 5690 | 1025 |
| 576 | 20240624 | 091200 | 76296690 | 5700 | 5700 | 5700 | 5700 | 37 |
| 577 | 20240624 | 091100 | 76085790 | 5700 | 5690 | 5700 | 5690 | 33 |
| 578 | 20240624 | 091000 | 75897740 | 5700 | 5710 | 5710 | 5680 | 1096 |
| 579 | 20240624 | 090900 | 69666800 | 5710 | 5700 | 5710 | 5700 | 973 |
| 580 | 20240624 | 090800 | 64120430 | 5710 | 5690 | 5710 | 5690 | 1296 |
| 581 | 20240624 | 090700 | 56736580 | 5690 | 5700 | 5700 | 5690 | 1155 |
| 582 | 20240624 | 090600 | 50154080 | 5710 | 5710 | 5720 | 5710 | 1014 |
| 583 | 20240624 | 090500 | 44360290 | 5710 | 5720 | 5720 | 5680 | 21 |
| 584 | 20240624 | 090400 | 44240360 | 5710 | 5710 | 5710 | 5710 | 331 |
| 585 | 20240624 | 090300 | 42350350 | 5710 | 5710 | 5710 | 5710 | 4971 |
| 586 | 20240624 | 090200 | 13965940 | 5710 | 5710 | 5710 | 5680 | 33 |
| 587 | 20240624 | 090100 | 13777960 | 5710 | 5710 | 5710 | 5680 | 1041 |
| 588 | 20240624 | 090000 | 7854710 | 5710 | 5700 | 5710 | 5700 | 1288 |