31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 193400 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 5025 |
| 3 | 20240626 | 193300 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20240626 | 193200 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20240626 | 193100 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20240626 | 193000 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20240626 | 192900 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20240626 | 192800 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20240626 | 192700 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20240626 | 192600 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20240626 | 192500 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20240626 | 192400 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20240626 | 192300 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20240626 | 192200 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20240626 | 192100 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20240626 | 192000 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20240626 | 191900 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20240626 | 191800 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20240626 | 191700 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20240626 | 191600 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20240626 | 191500 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20240626 | 191400 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20240626 | 191300 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20240626 | 191200 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20240626 | 191100 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20240626 | 191000 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20240626 | 190900 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20240626 | 190800 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20240626 | 190700 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20240626 | 190600 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20240626 | 190500 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20240626 | 190400 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 5025 |
| 33 | 20240626 | 190300 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20240626 | 190200 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20240626 | 190100 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20240626 | 190000 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20240626 | 185900 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20240626 | 185800 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20240626 | 185700 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20240626 | 185600 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20240626 | 185500 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20240626 | 185400 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20240626 | 185300 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20240626 | 185200 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20240626 | 185100 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20240626 | 185000 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20240626 | 184900 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20240626 | 184800 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20240626 | 184700 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20240626 | 184600 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20240626 | 184500 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20240626 | 184400 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20240626 | 184300 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20240626 | 184200 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20240626 | 184100 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20240626 | 184000 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20240626 | 183900 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20240626 | 183800 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20240626 | 183700 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20240626 | 183600 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20240626 | 183500 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20240626 | 183400 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 5025 |
| 63 | 20240626 | 183300 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20240626 | 183200 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20240626 | 183100 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20240626 | 183000 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20240626 | 182900 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20240626 | 182800 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20240626 | 182700 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20240626 | 182600 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20240626 | 182500 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20240626 | 182400 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20240626 | 182300 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20240626 | 182200 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20240626 | 182100 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20240626 | 182000 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20240626 | 181900 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20240626 | 181800 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20240626 | 181700 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20240626 | 181600 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20240626 | 181500 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20240626 | 181400 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20240626 | 181300 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20240626 | 181200 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20240626 | 181100 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20240626 | 181000 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20240626 | 180900 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20240626 | 180800 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20240626 | 180700 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20240626 | 180600 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20240626 | 180500 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20240626 | 180400 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 5025 |
| 93 | 20240626 | 180300 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20240626 | 180200 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20240626 | 180100 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20240626 | 180000 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20240626 | 175900 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20240626 | 175800 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20240626 | 175700 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20240626 | 175600 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20240626 | 175500 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20240626 | 175400 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20240626 | 175300 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20240626 | 175200 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20240626 | 175100 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20240626 | 175000 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20240626 | 174900 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20240626 | 174800 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20240626 | 174700 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20240626 | 174600 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20240626 | 174500 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20240626 | 174400 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20240626 | 174300 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20240626 | 174200 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20240626 | 174100 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20240626 | 174000 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20240626 | 173900 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20240626 | 173800 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20240626 | 173700 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20240626 | 173600 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20240626 | 173500 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20240626 | 173400 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 5025 |
| 123 | 20240626 | 173300 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20240626 | 173200 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20240626 | 173100 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20240626 | 173000 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20240626 | 172900 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20240626 | 172800 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20240626 | 172700 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20240626 | 172600 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20240626 | 172500 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20240626 | 172400 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20240626 | 172300 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20240626 | 172200 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20240626 | 172100 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20240626 | 172000 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20240626 | 171900 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20240626 | 171800 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20240626 | 171700 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20240626 | 171600 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20240626 | 171500 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20240626 | 171400 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20240626 | 171300 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20240626 | 171200 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20240626 | 171100 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20240626 | 171000 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20240626 | 170900 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20240626 | 170800 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20240626 | 170700 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20240626 | 170600 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20240626 | 170500 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20240626 | 170400 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 5025 |
| 153 | 20240626 | 170300 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20240626 | 170200 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20240626 | 170100 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20240626 | 170000 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20240626 | 165900 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20240626 | 165800 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20240626 | 165700 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20240626 | 165600 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20240626 | 165500 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20240626 | 165400 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20240626 | 165300 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20240626 | 165200 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20240626 | 165100 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20240626 | 165000 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20240626 | 164900 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20240626 | 164800 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20240626 | 164700 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20240626 | 164600 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20240626 | 164500 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20240626 | 164400 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20240626 | 164300 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20240626 | 164200 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20240626 | 164100 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20240626 | 164000 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20240626 | 163900 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20240626 | 163800 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20240626 | 163700 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20240626 | 163600 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20240626 | 163500 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20240626 | 163400 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 5025 |
| 183 | 20240626 | 163300 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20240626 | 163200 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20240626 | 163100 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20240626 | 163000 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20240626 | 162900 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20240626 | 162800 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20240626 | 162700 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20240626 | 162600 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 191 | 20240626 | 162500 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 192 | 20240626 | 162400 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 193 | 20240626 | 162300 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 194 | 20240626 | 162200 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 195 | 20240626 | 162100 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 196 | 20240626 | 162000 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 197 | 20240626 | 161900 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 198 | 20240626 | 161800 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 199 | 20240626 | 161700 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 200 | 20240626 | 161600 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 201 | 20240626 | 161500 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 202 | 20240626 | 161400 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 203 | 20240626 | 161300 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 204 | 20240626 | 161200 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 205 | 20240626 | 161100 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 206 | 20240626 | 161000 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 207 | 20240626 | 160900 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 208 | 20240626 | 160800 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 209 | 20240626 | 160700 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 210 | 20240626 | 160600 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 211 | 20240626 | 160500 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 212 | 20240626 | 160400 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 5025 |
| 213 | 20240626 | 160300 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 214 | 20240626 | 160200 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 215 | 20240626 | 160100 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 216 | 20240626 | 160000 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 217 | 20240626 | 155900 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 218 | 20240626 | 155800 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 219 | 20240626 | 155700 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 220 | 20240626 | 155600 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 221 | 20240626 | 155500 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 222 | 20240626 | 155400 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 223 | 20240626 | 155300 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 224 | 20240626 | 155200 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 225 | 20240626 | 155100 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 226 | 20240626 | 155000 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 227 | 20240626 | 154900 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 228 | 20240626 | 154800 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 229 | 20240626 | 154700 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 230 | 20240626 | 154600 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 231 | 20240626 | 154500 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 232 | 20240626 | 154400 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 233 | 20240626 | 154300 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 234 | 20240626 | 154200 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 235 | 20240626 | 154100 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 236 | 20240626 | 154000 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 237 | 20240626 | 153900 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 238 | 20240626 | 153800 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 239 | 20240626 | 153700 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 240 | 20240626 | 153600 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 241 | 20240626 | 153500 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 242 | 20240626 | 153400 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 5025 |
| 243 | 20240626 | 153300 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 244 | 20240626 | 153200 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 245 | 20240626 | 153100 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 246 | 20240626 | 153000 | 1307820730 | 5700 | 5700 | 5700 | 5700 | 5025 |
| 247 | 20240626 | 152900 | 1279178230 | 5650 | 5650 | 5650 | 5650 | 0 |
| 248 | 20240626 | 152800 | 1279178230 | 5650 | 5650 | 5650 | 5650 | 0 |
| 249 | 20240626 | 152700 | 1279178230 | 5650 | 5650 | 5650 | 5650 | 0 |
| 250 | 20240626 | 152600 | 1279178230 | 5650 | 5650 | 5650 | 5650 | 0 |
| 251 | 20240626 | 152500 | 1279178230 | 5650 | 5650 | 5650 | 5650 | 0 |
| 252 | 20240626 | 152400 | 1279178230 | 5650 | 5650 | 5650 | 5650 | 0 |
| 253 | 20240626 | 152300 | 1279178230 | 5650 | 5650 | 5650 | 5650 | 0 |
| 254 | 20240626 | 152200 | 1279178230 | 5650 | 5650 | 5650 | 5650 | 0 |
| 255 | 20240626 | 152100 | 1279178230 | 5650 | 5650 | 5650 | 5650 | 0 |
| 256 | 20240626 | 152000 | 1279178230 | 5650 | 5650 | 5650 | 5650 | 0 |
| 257 | 20240626 | 151900 | 1279178230 | 5650 | 5640 | 5800 | 5630 | 10974 |
| 258 | 20240626 | 151800 | 1216287830 | 5660 | 5640 | 5660 | 5640 | 203 |
| 259 | 20240626 | 151700 | 1215138910 | 5640 | 5650 | 5650 | 5640 | 189 |
| 260 | 20240626 | 151600 | 1214072690 | 5650 | 5660 | 5660 | 5640 | 94 |
| 261 | 20240626 | 151500 | 1213541410 | 5660 | 5650 | 5670 | 5650 | 879 |
| 262 | 20240626 | 151400 | 1208565670 | 5640 | 5640 | 5660 | 5640 | 1717 |
| 263 | 20240626 | 151300 | 1198857460 | 5640 | 5650 | 5660 | 5630 | 1087 |
| 264 | 20240626 | 151200 | 1192706310 | 5650 | 5640 | 5650 | 5640 | 704 |
| 265 | 20240626 | 151100 | 1188729860 | 5640 | 5630 | 5640 | 5630 | 2514 |
| 266 | 20240626 | 151000 | 1174551050 | 5620 | 5620 | 5630 | 5620 | 728 |
| 267 | 20240626 | 150900 | 1170457180 | 5630 | 5630 | 5640 | 5630 | 1283 |
| 268 | 20240626 | 150800 | 1163221480 | 5630 | 5620 | 5640 | 5620 | 830 |
| 269 | 20240626 | 150700 | 1158543540 | 5610 | 5630 | 5630 | 5610 | 478 |
| 270 | 20240626 | 150600 | 1155858740 | 5630 | 5640 | 5640 | 5630 | 561 |
| 271 | 20240626 | 150500 | 1152694850 | 5630 | 5640 | 5640 | 5630 | 726 |
| 272 | 20240626 | 150400 | 1148600450 | 5630 | 5640 | 5640 | 5630 | 400 |
| 273 | 20240626 | 150300 | 1146348350 | 5640 | 5620 | 5650 | 5620 | 2135 |
| 274 | 20240626 | 150200 | 1134302700 | 5620 | 5610 | 5620 | 5610 | 308 |
| 275 | 20240626 | 150100 | 1132572980 | 5600 | 5590 | 5600 | 5590 | 453 |
| 276 | 20240626 | 150000 | 1130036330 | 5590 | 5600 | 5600 | 5580 | 66 |
| 277 | 20240626 | 145900 | 1129668020 | 5620 | 5580 | 5620 | 5580 | 11 |
| 278 | 20240626 | 145800 | 1129606300 | 5580 | 5590 | 5620 | 5580 | 1604 |
| 279 | 20240626 | 145700 | 1120619350 | 5590 | 5580 | 5600 | 5580 | 420 |
| 280 | 20240626 | 145600 | 1118268450 | 5570 | 5540 | 5570 | 5540 | 6024 |
| 281 | 20240626 | 145500 | 1084799210 | 5540 | 5540 | 5540 | 5540 | 28 |
| 282 | 20240626 | 145400 | 1084644090 | 5530 | 5520 | 5530 | 5520 | 417 |
| 283 | 20240626 | 145300 | 1082338500 | 5520 | 5540 | 5540 | 5510 | 589 |
| 284 | 20240626 | 145200 | 1079080010 | 5550 | 5540 | 5550 | 5540 | 1000 |
| 285 | 20240626 | 145100 | 1073535540 | 5540 | 5520 | 5540 | 5520 | 2639 |
| 286 | 20240626 | 145000 | 1058925150 | 5530 | 5520 | 5530 | 5520 | 2207 |
| 287 | 20240626 | 144900 | 1046726050 | 5530 | 5520 | 5530 | 5520 | 452 |
| 288 | 20240626 | 144800 | 1044230450 | 5510 | 5510 | 5510 | 5510 | 0 |
| 289 | 20240626 | 144700 | 1044230450 | 5510 | 5510 | 5510 | 5510 | 1 |
| 290 | 20240626 | 144600 | 1044224940 | 5520 | 5510 | 5520 | 5510 | 3086 |
| 291 | 20240626 | 144500 | 1027191000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 292 | 20240626 | 144400 | 1027191000 | 5510 | 5490 | 5510 | 5490 | 3135 |
| 293 | 20240626 | 144300 | 1009948740 | 5490 | 5480 | 5490 | 5480 | 536 |
| 294 | 20240626 | 144200 | 1007011100 | 5480 | 5450 | 5490 | 5450 | 1618 |
| 295 | 20240626 | 144100 | 998151300 | 5450 | 5450 | 5450 | 5450 | 0 |
| 296 | 20240626 | 144000 | 998151300 | 5450 | 5450 | 5450 | 5450 | 696 |
| 297 | 20240626 | 143900 | 994358100 | 5470 | 5470 | 5470 | 5470 | 0 |
| 298 | 20240626 | 143800 | 994358100 | 5470 | 5470 | 5470 | 5470 | 0 |
| 299 | 20240626 | 143700 | 994358100 | 5470 | 5470 | 5470 | 5470 | 0 |
| 300 | 20240626 | 143600 | 994358100 | 5470 | 5470 | 5470 | 5470 | 0 |
| 301 | 20240626 | 143500 | 994358100 | 5470 | 5410 | 5470 | 5410 | 3045 |
| 302 | 20240626 | 143400 | 977794990 | 5400 | 5440 | 5440 | 5400 | 5797 |
| 303 | 20240626 | 143300 | 946385890 | 5440 | 5440 | 5440 | 5440 | 183 |
| 304 | 20240626 | 143200 | 945390370 | 5440 | 5440 | 5440 | 5440 | 722 |
| 305 | 20240626 | 143100 | 941462690 | 5440 | 5440 | 5440 | 5440 | 371 |
| 306 | 20240626 | 143000 | 939444450 | 5430 | 5430 | 5430 | 5430 | 0 |
| 307 | 20240626 | 142900 | 939444450 | 5430 | 5440 | 5440 | 5430 | 622 |
| 308 | 20240626 | 142800 | 936061020 | 5440 | 5450 | 5450 | 5440 | 9 |
| 309 | 20240626 | 142700 | 936012030 | 5440 | 5440 | 5440 | 5440 | 0 |
| 310 | 20240626 | 142600 | 936012030 | 5440 | 5440 | 5440 | 5440 | 0 |
| 311 | 20240626 | 142500 | 936012030 | 5440 | 5440 | 5440 | 5440 | 187 |
| 312 | 20240626 | 142400 | 934994750 | 5450 | 5450 | 5450 | 5450 | 1 |
| 313 | 20240626 | 142300 | 934989300 | 5450 | 5450 | 5450 | 5450 | 5 |
| 314 | 20240626 | 142200 | 934962050 | 5440 | 5450 | 5450 | 5440 | 12 |
| 315 | 20240626 | 142100 | 934896660 | 5440 | 5450 | 5450 | 5440 | 21 |
| 316 | 20240626 | 142000 | 934782220 | 5440 | 5440 | 5440 | 5430 | 602 |
| 317 | 20240626 | 141900 | 931511550 | 5430 | 5430 | 5430 | 5430 | 0 |
| 318 | 20240626 | 141800 | 931511550 | 5430 | 5430 | 5430 | 5430 | 0 |
| 319 | 20240626 | 141700 | 931511550 | 5430 | 5430 | 5440 | 5430 | 183 |
| 320 | 20240626 | 141600 | 930517500 | 5440 | 5440 | 5440 | 5440 | 9 |
| 321 | 20240626 | 141500 | 930468540 | 5440 | 5440 | 5440 | 5440 | 56 |
| 322 | 20240626 | 141400 | 930163900 | 5440 | 5440 | 5440 | 5440 | 94 |
| 323 | 20240626 | 141300 | 929652540 | 5440 | 5440 | 5440 | 5440 | 27 |
| 324 | 20240626 | 141200 | 929505660 | 5440 | 5440 | 5440 | 5440 | 197 |
| 325 | 20240626 | 141100 | 928433980 | 5430 | 5430 | 5430 | 5430 | 0 |
| 326 | 20240626 | 141000 | 928433980 | 5430 | 5430 | 5430 | 5430 | 0 |
| 327 | 20240626 | 140900 | 928433980 | 5430 | 5430 | 5430 | 5430 | 0 |
| 328 | 20240626 | 140800 | 928433980 | 5430 | 5430 | 5430 | 5430 | 0 |
| 329 | 20240626 | 140700 | 928433980 | 5430 | 5430 | 5430 | 5430 | 0 |
| 330 | 20240626 | 140600 | 928433980 | 5430 | 5430 | 5430 | 5430 | 1 |
| 331 | 20240626 | 140500 | 928428550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 332 | 20240626 | 140400 | 928428550 | 5450 | 5440 | 5450 | 5420 | 21 |
| 333 | 20240626 | 140300 | 928314320 | 5450 | 5450 | 5450 | 5450 | 20 |
| 334 | 20240626 | 140200 | 928205320 | 5420 | 5450 | 5450 | 5420 | 12 |
| 335 | 20240626 | 140100 | 928139950 | 5420 | 5420 | 5450 | 5420 | 2614 |
| 336 | 20240626 | 140000 | 913931580 | 5420 | 5420 | 5420 | 5420 | 4 |
| 337 | 20240626 | 135900 | 913909900 | 5420 | 5420 | 5420 | 5420 | 57 |
| 338 | 20240626 | 135800 | 913600960 | 5400 | 5400 | 5400 | 5400 | 0 |
| 339 | 20240626 | 135700 | 913600960 | 5400 | 5400 | 5400 | 5400 | 1209 |
| 340 | 20240626 | 135600 | 907072360 | 5420 | 5400 | 5420 | 5400 | 1090 |
| 341 | 20240626 | 135500 | 901180210 | 5410 | 5420 | 5420 | 5410 | 1355 |
| 342 | 20240626 | 135400 | 893849610 | 5410 | 5420 | 5420 | 5410 | 500 |
| 343 | 20240626 | 135300 | 891143610 | 5420 | 5420 | 5420 | 5420 | 322 |
| 344 | 20240626 | 135200 | 889398370 | 5410 | 5420 | 5420 | 5410 | 512 |
| 345 | 20240626 | 135100 | 886623420 | 5400 | 5410 | 5410 | 5400 | 18984 |
| 346 | 20240626 | 135000 | 784078290 | 5410 | 5420 | 5420 | 5410 | 55 |
| 347 | 20240626 | 134900 | 783780200 | 5410 | 5410 | 5410 | 5410 | 0 |
| 348 | 20240626 | 134800 | 783780200 | 5410 | 5410 | 5410 | 5410 | 0 |
| 349 | 20240626 | 134700 | 783780200 | 5410 | 5410 | 5410 | 5410 | 0 |
| 350 | 20240626 | 134600 | 783780200 | 5410 | 5410 | 5410 | 5410 | 0 |
| 351 | 20240626 | 134500 | 783780200 | 5410 | 5410 | 5410 | 5410 | 0 |
| 352 | 20240626 | 134400 | 783780200 | 5410 | 5430 | 5430 | 5410 | 2710 |
| 353 | 20240626 | 134300 | 769109760 | 5430 | 5430 | 5430 | 5430 | 317 |
| 354 | 20240626 | 134200 | 767388450 | 5430 | 5430 | 5430 | 5430 | 4 |
| 355 | 20240626 | 134100 | 767366730 | 5420 | 5440 | 5440 | 5420 | 2136 |
| 356 | 20240626 | 134000 | 755767300 | 5440 | 5430 | 5440 | 5430 | 57 |
| 357 | 20240626 | 133900 | 755457290 | 5440 | 5440 | 5440 | 5440 | 116 |
| 358 | 20240626 | 133800 | 754826250 | 5440 | 5440 | 5440 | 5440 | 33 |
| 359 | 20240626 | 133700 | 754646730 | 5440 | 5450 | 5450 | 5440 | 197 |
| 360 | 20240626 | 133600 | 753575040 | 5450 | 5450 | 5450 | 5450 | 1 |
| 361 | 20240626 | 133500 | 753569590 | 5450 | 5450 | 5450 | 5450 | 0 |
| 362 | 20240626 | 133400 | 753569590 | 5450 | 5450 | 5450 | 5450 | 33 |
| 363 | 20240626 | 133300 | 753389740 | 5450 | 5450 | 5450 | 5450 | 28 |
| 364 | 20240626 | 133200 | 753237140 | 5450 | 5450 | 5450 | 5450 | 0 |
| 365 | 20240626 | 133100 | 753237140 | 5450 | 5450 | 5450 | 5450 | 0 |
| 366 | 20240626 | 133000 | 753237140 | 5450 | 5450 | 5450 | 5450 | 0 |
| 367 | 20240626 | 132900 | 753237140 | 5450 | 5450 | 5450 | 5450 | 556 |
| 368 | 20240626 | 132800 | 750206940 | 5450 | 5450 | 5450 | 5450 | 266 |
| 369 | 20240626 | 132700 | 748757240 | 5440 | 5440 | 5440 | 5440 | 5 |
| 370 | 20240626 | 132600 | 748730040 | 5440 | 5440 | 5440 | 5440 | 158 |
| 371 | 20240626 | 132500 | 747870520 | 5440 | 5440 | 5440 | 5440 | 16 |
| 372 | 20240626 | 132400 | 747783480 | 5440 | 5460 | 5460 | 5440 | 204 |
| 373 | 20240626 | 132300 | 746670720 | 5440 | 5460 | 5460 | 5440 | 104 |
| 374 | 20240626 | 132200 | 746102960 | 5430 | 5470 | 5480 | 5430 | 3813 |
| 375 | 20240626 | 132100 | 725345460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 376 | 20240626 | 132000 | 725345460 | 5480 | 5480 | 5480 | 5480 | 25 |
| 377 | 20240626 | 131900 | 725208460 | 5480 | 5480 | 5480 | 5470 | 180 |
| 378 | 20240626 | 131800 | 724222110 | 5480 | 5480 | 5480 | 5480 | 1 |
| 379 | 20240626 | 131700 | 724216630 | 5470 | 5480 | 5480 | 5470 | 58 |
| 380 | 20240626 | 131600 | 723899360 | 5470 | 5470 | 5470 | 5470 | 0 |
| 381 | 20240626 | 131500 | 723899360 | 5470 | 5470 | 5470 | 5470 | 41 |
| 382 | 20240626 | 131400 | 723675090 | 5480 | 5460 | 5480 | 5460 | 241 |
| 383 | 20240626 | 131300 | 722359210 | 5460 | 5460 | 5460 | 5460 | 0 |
| 384 | 20240626 | 131200 | 722359210 | 5460 | 5460 | 5460 | 5460 | 95 |
| 385 | 20240626 | 131100 | 721840510 | 5480 | 5470 | 5480 | 5470 | 325 |
| 386 | 20240626 | 131000 | 720060800 | 5480 | 5480 | 5480 | 5480 | 1 |
| 387 | 20240626 | 130900 | 720055320 | 5450 | 5460 | 5460 | 5450 | 56 |
| 388 | 20240626 | 130800 | 719749570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 389 | 20240626 | 130700 | 719749570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 390 | 20240626 | 130600 | 719749570 | 5490 | 5490 | 5490 | 5460 | 102 |
| 391 | 20240626 | 130500 | 719189650 | 5490 | 5490 | 5490 | 5490 | 0 |
| 392 | 20240626 | 130400 | 719189650 | 5490 | 5450 | 5490 | 5450 | 694 |
| 393 | 20240626 | 130300 | 715407210 | 5450 | 5440 | 5450 | 5440 | 521 |
| 394 | 20240626 | 130200 | 712572450 | 5440 | 5440 | 5440 | 5440 | 10 |
| 395 | 20240626 | 130100 | 712518050 | 5430 | 5430 | 5430 | 5430 | 344 |
| 396 | 20240626 | 130000 | 710650130 | 5420 | 5420 | 5420 | 5420 | 147 |
| 397 | 20240626 | 125900 | 709853390 | 5420 | 5430 | 5430 | 5420 | 204 |
| 398 | 20240626 | 125800 | 708745710 | 5430 | 5430 | 5440 | 5430 | 3 |
| 399 | 20240626 | 125700 | 708729410 | 5410 | 5440 | 5450 | 5410 | 2626 |
| 400 | 20240626 | 125600 | 694482850 | 5430 | 5440 | 5440 | 5430 | 102 |
| 401 | 20240626 | 125500 | 693927990 | 5430 | 5440 | 5440 | 5430 | 215 |
| 402 | 20240626 | 125400 | 692758440 | 5420 | 5420 | 5420 | 5420 | 0 |
| 403 | 20240626 | 125300 | 692758440 | 5420 | 5440 | 5440 | 5420 | 131 |
| 404 | 20240626 | 125200 | 692046780 | 5440 | 5430 | 5440 | 5430 | 120 |
| 405 | 20240626 | 125100 | 691395080 | 5430 | 5430 | 5430 | 5430 | 0 |
| 406 | 20240626 | 125000 | 691395080 | 5430 | 5430 | 5430 | 5430 | 254 |
| 407 | 20240626 | 124900 | 690015860 | 5410 | 5440 | 5440 | 5410 | 201 |
| 408 | 20240626 | 124800 | 688928420 | 5430 | 5430 | 5430 | 5430 | 184 |
| 409 | 20240626 | 124700 | 687929300 | 5430 | 5430 | 5430 | 5430 | 0 |
| 410 | 20240626 | 124600 | 687929300 | 5430 | 5430 | 5430 | 5430 | 1 |
| 411 | 20240626 | 124500 | 687923870 | 5410 | 5400 | 5410 | 5400 | 865 |
| 412 | 20240626 | 124400 | 683245490 | 5400 | 5390 | 5400 | 5390 | 1506 |
| 413 | 20240626 | 124300 | 675113980 | 5390 | 5410 | 5410 | 5390 | 14126 |
| 414 | 20240626 | 124200 | 598829600 | 5420 | 5420 | 5420 | 5420 | 1 |
| 415 | 20240626 | 124100 | 598824180 | 5420 | 5410 | 5420 | 5400 | 929 |
| 416 | 20240626 | 124000 | 593799620 | 5420 | 5400 | 5420 | 5400 | 2964 |
| 417 | 20240626 | 123900 | 577788630 | 5400 | 5440 | 5440 | 5400 | 3518 |
| 418 | 20240626 | 123800 | 558731980 | 5440 | 5440 | 5440 | 5440 | 0 |
| 419 | 20240626 | 123700 | 558731980 | 5440 | 5440 | 5440 | 5440 | 274 |
| 420 | 20240626 | 123600 | 557241420 | 5430 | 5430 | 5430 | 5430 | 149 |
| 421 | 20240626 | 123500 | 556432350 | 5430 | 5440 | 5440 | 5430 | 857 |
| 422 | 20240626 | 123400 | 551770610 | 5440 | 5440 | 5440 | 5440 | 0 |
| 423 | 20240626 | 123300 | 551770610 | 5440 | 5440 | 5440 | 5440 | 22 |
| 424 | 20240626 | 123200 | 551650930 | 5440 | 5440 | 5440 | 5440 | 1 |
| 425 | 20240626 | 123100 | 551645490 | 5440 | 5440 | 5450 | 5430 | 15 |
| 426 | 20240626 | 123000 | 551563890 | 5430 | 5450 | 5450 | 5430 | 156 |
| 427 | 20240626 | 122900 | 550713830 | 5430 | 5430 | 5430 | 5420 | 525 |
| 428 | 20240626 | 122800 | 547867930 | 5430 | 5430 | 5440 | 5430 | 65 |
| 429 | 20240626 | 122700 | 547514480 | 5430 | 5450 | 5450 | 5430 | 36 |
| 430 | 20240626 | 122600 | 547318600 | 5430 | 5450 | 5450 | 5430 | 8056 |
| 431 | 20240626 | 122500 | 503430560 | 5460 | 5470 | 5470 | 5450 | 1673 |
| 432 | 20240626 | 122400 | 494297730 | 5470 | 5470 | 5470 | 5470 | 50 |
| 433 | 20240626 | 122300 | 494024230 | 5470 | 5470 | 5470 | 5470 | 164 |
| 434 | 20240626 | 122200 | 493127150 | 5470 | 5460 | 5470 | 5460 | 104 |
| 435 | 20240626 | 122100 | 492559270 | 5470 | 5470 | 5470 | 5470 | 10 |
| 436 | 20240626 | 122000 | 492504570 | 5470 | 5470 | 5470 | 5470 | 7 |
| 437 | 20240626 | 121900 | 492466280 | 5470 | 5470 | 5470 | 5470 | 50 |
| 438 | 20240626 | 121800 | 492192780 | 5470 | 5470 | 5470 | 5470 | 0 |
| 439 | 20240626 | 121700 | 492192780 | 5470 | 5470 | 5470 | 5470 | 61 |
| 440 | 20240626 | 121600 | 491859110 | 5470 | 5470 | 5470 | 5470 | 30 |
| 441 | 20240626 | 121500 | 491695010 | 5470 | 5470 | 5470 | 5470 | 0 |
| 442 | 20240626 | 121400 | 491695010 | 5470 | 5470 | 5470 | 5470 | 0 |
| 443 | 20240626 | 121300 | 491695010 | 5470 | 5470 | 5470 | 5470 | 100 |
| 444 | 20240626 | 121200 | 491148010 | 5460 | 5460 | 5460 | 5460 | 0 |
| 445 | 20240626 | 121100 | 491148010 | 5460 | 5460 | 5460 | 5460 | 500 |
| 446 | 20240626 | 121000 | 488418010 | 5470 | 5470 | 5470 | 5470 | 0 |
| 447 | 20240626 | 120900 | 488418010 | 5470 | 5470 | 5470 | 5470 | 30 |
| 448 | 20240626 | 120800 | 488253910 | 5470 | 5470 | 5470 | 5470 | 446 |
| 449 | 20240626 | 120700 | 485814290 | 5470 | 5470 | 5470 | 5470 | 747 |
| 450 | 20240626 | 120600 | 481728200 | 5470 | 5480 | 5480 | 5470 | 500 |
| 451 | 20240626 | 120500 | 478991820 | 5500 | 5490 | 5500 | 5490 | 286 |
| 452 | 20240626 | 120400 | 477419640 | 5480 | 5480 | 5480 | 5480 | 0 |
| 453 | 20240626 | 120300 | 477419640 | 5480 | 5480 | 5480 | 5480 | 927 |
| 454 | 20240626 | 120200 | 472339680 | 5500 | 5500 | 5500 | 5500 | 0 |
| 455 | 20240626 | 120100 | 472339680 | 5500 | 5500 | 5500 | 5500 | 1 |
| 456 | 20240626 | 120000 | 472334180 | 5490 | 5490 | 5490 | 5490 | 13 |
| 457 | 20240626 | 115900 | 472262810 | 5490 | 5490 | 5490 | 5490 | 15 |
| 458 | 20240626 | 115800 | 472180460 | 5490 | 5490 | 5490 | 5490 | 0 |
| 459 | 20240626 | 115700 | 472180460 | 5490 | 5500 | 5500 | 5490 | 11 |
| 460 | 20240626 | 115600 | 472120060 | 5500 | 5500 | 5500 | 5500 | 0 |
| 461 | 20240626 | 115500 | 472120060 | 5500 | 5500 | 5500 | 5500 | 1 |
| 462 | 20240626 | 115400 | 472114560 | 5500 | 5500 | 5500 | 5500 | 259 |
| 463 | 20240626 | 115300 | 470690060 | 5500 | 5500 | 5500 | 5500 | 0 |
| 464 | 20240626 | 115200 | 470690060 | 5500 | 5500 | 5500 | 5500 | 1 |
| 465 | 20240626 | 115100 | 470684560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 466 | 20240626 | 115000 | 470684560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 467 | 20240626 | 114900 | 470684560 | 5500 | 5500 | 5500 | 5500 | 11 |
| 468 | 20240626 | 114800 | 470624060 | 5490 | 5490 | 5490 | 5490 | 13 |
| 469 | 20240626 | 114700 | 470552690 | 5490 | 5490 | 5490 | 5490 | 413 |
| 470 | 20240626 | 114600 | 468285320 | 5490 | 5490 | 5490 | 5490 | 1232 |
| 471 | 20240626 | 114500 | 461521640 | 5490 | 5490 | 5490 | 5480 | 21 |
| 472 | 20240626 | 114400 | 461406540 | 5470 | 5470 | 5470 | 5470 | 115 |
| 473 | 20240626 | 114300 | 460777490 | 5470 | 5470 | 5470 | 5470 | 17 |
| 474 | 20240626 | 114200 | 460684500 | 5490 | 5490 | 5490 | 5490 | 0 |
| 475 | 20240626 | 114100 | 460684500 | 5490 | 5480 | 5490 | 5470 | 36 |
| 476 | 20240626 | 114000 | 460487100 | 5470 | 5480 | 5480 | 5470 | 104 |
| 477 | 20240626 | 113900 | 459917210 | 5490 | 5490 | 5490 | 5490 | 14 |
| 478 | 20240626 | 113800 | 459840350 | 5470 | 5470 | 5470 | 5470 | 260 |
| 479 | 20240626 | 113700 | 458418150 | 5490 | 5480 | 5490 | 5480 | 220 |
| 480 | 20240626 | 113600 | 457212480 | 5480 | 5470 | 5480 | 5470 | 10 |
| 481 | 20240626 | 113500 | 457157740 | 5470 | 5470 | 5470 | 5470 | 137 |
| 482 | 20240626 | 113400 | 456408350 | 5460 | 5460 | 5460 | 5460 | 246 |
| 483 | 20240626 | 113300 | 455065190 | 5460 | 5470 | 5470 | 5460 | 364 |
| 484 | 20240626 | 113200 | 453074250 | 5470 | 5470 | 5470 | 5470 | 3 |
| 485 | 20240626 | 113100 | 453057840 | 5470 | 5470 | 5470 | 5470 | 5 |
| 486 | 20240626 | 113000 | 453030490 | 5470 | 5470 | 5470 | 5470 | 1 |
| 487 | 20240626 | 112900 | 453025020 | 5460 | 5470 | 5470 | 5460 | 2604 |
| 488 | 20240626 | 112800 | 438797680 | 5490 | 5480 | 5490 | 5480 | 9 |
| 489 | 20240626 | 112700 | 438748340 | 5490 | 5490 | 5490 | 5490 | 0 |
| 490 | 20240626 | 112600 | 438748340 | 5490 | 5480 | 5490 | 5480 | 108 |
| 491 | 20240626 | 112500 | 438156470 | 5490 | 5490 | 5490 | 5470 | 22 |
| 492 | 20240626 | 112400 | 438035810 | 5470 | 5480 | 5480 | 5470 | 779 |
| 493 | 20240626 | 112300 | 433773200 | 5470 | 5470 | 5470 | 5470 | 0 |
| 494 | 20240626 | 112200 | 433773200 | 5470 | 5470 | 5470 | 5470 | 0 |
| 495 | 20240626 | 112100 | 433773200 | 5470 | 5480 | 5480 | 5470 | 254 |
| 496 | 20240626 | 112000 | 432381940 | 5490 | 5490 | 5490 | 5490 | 0 |
| 497 | 20240626 | 111900 | 432381940 | 5490 | 5490 | 5490 | 5490 | 9 |
| 498 | 20240626 | 111800 | 432332530 | 5480 | 5480 | 5480 | 5480 | 0 |
| 499 | 20240626 | 111700 | 432332530 | 5480 | 5480 | 5480 | 5480 | 0 |
| 500 | 20240626 | 111600 | 432332530 | 5480 | 5480 | 5480 | 5480 | 224 |
| 501 | 20240626 | 111500 | 431105010 | 5470 | 5470 | 5470 | 5470 | 16 |
| 502 | 20240626 | 111400 | 431017490 | 5470 | 5470 | 5470 | 5470 | 257 |
| 503 | 20240626 | 111300 | 429611700 | 5480 | 5480 | 5480 | 5480 | 100 |
| 504 | 20240626 | 111200 | 429063700 | 5480 | 5470 | 5480 | 5470 | 208 |
| 505 | 20240626 | 111100 | 427924040 | 5480 | 5480 | 5480 | 5480 | 110 |
| 506 | 20240626 | 111000 | 427321240 | 5470 | 5470 | 5470 | 5470 | 425 |
| 507 | 20240626 | 110900 | 424996490 | 5470 | 5480 | 5480 | 5470 | 525 |
| 508 | 20240626 | 110800 | 422119700 | 5490 | 5490 | 5490 | 5490 | 1 |
| 509 | 20240626 | 110700 | 422114210 | 5480 | 5490 | 5490 | 5480 | 29 |
| 510 | 20240626 | 110600 | 421955010 | 5490 | 5490 | 5490 | 5490 | 114 |
| 511 | 20240626 | 110500 | 421329150 | 5500 | 5500 | 5500 | 5500 | 19 |
| 512 | 20240626 | 110400 | 421224650 | 5500 | 5490 | 5500 | 5490 | 142 |
| 513 | 20240626 | 110300 | 420443730 | 5490 | 5490 | 5490 | 5490 | 39 |
| 514 | 20240626 | 110200 | 420229620 | 5490 | 5500 | 5500 | 5490 | 72 |
| 515 | 20240626 | 110100 | 419834330 | 5500 | 5500 | 5500 | 5500 | 2 |
| 516 | 20240626 | 110000 | 419823330 | 5510 | 5510 | 5510 | 5510 | 0 |
| 517 | 20240626 | 105900 | 419823330 | 5510 | 5510 | 5510 | 5510 | 50 |
| 518 | 20240626 | 105800 | 419547830 | 5520 | 5520 | 5520 | 5520 | 1 |
| 519 | 20240626 | 105700 | 419542310 | 5500 | 5520 | 5520 | 5500 | 232 |
| 520 | 20240626 | 105600 | 418263560 | 5530 | 5530 | 5530 | 5530 | 364 |
| 521 | 20240626 | 105500 | 416250640 | 5530 | 5530 | 5530 | 5530 | 0 |
| 522 | 20240626 | 105400 | 416250640 | 5530 | 5560 | 5560 | 5530 | 2090 |
| 523 | 20240626 | 105300 | 404639520 | 5560 | 5560 | 5560 | 5560 | 147 |
| 524 | 20240626 | 105200 | 403822200 | 5580 | 5560 | 5590 | 5560 | 14 |
| 525 | 20240626 | 105100 | 403744310 | 5560 | 5590 | 5590 | 5560 | 612 |
| 526 | 20240626 | 105000 | 400323290 | 5550 | 5590 | 5600 | 5550 | 1049 |
| 527 | 20240626 | 104900 | 394454650 | 5560 | 5550 | 5560 | 5550 | 257 |
| 528 | 20240626 | 104800 | 393028240 | 5550 | 5550 | 5550 | 5550 | 0 |
| 529 | 20240626 | 104700 | 393028240 | 5550 | 5550 | 5550 | 5550 | 0 |
| 530 | 20240626 | 104600 | 393028240 | 5550 | 5550 | 5550 | 5550 | 0 |
| 531 | 20240626 | 104500 | 393028240 | 5550 | 5550 | 5550 | 5550 | 68 |
| 532 | 20240626 | 104400 | 392650840 | 5550 | 5550 | 5550 | 5540 | 3 |
| 533 | 20240626 | 104300 | 392634200 | 5530 | 5530 | 5530 | 5530 | 0 |
| 534 | 20240626 | 104200 | 392634200 | 5530 | 5540 | 5540 | 5530 | 420 |
| 535 | 20240626 | 104100 | 390311540 | 5550 | 5550 | 5550 | 5550 | 40 |
| 536 | 20240626 | 104000 | 390089540 | 5530 | 5530 | 5530 | 5530 | 0 |
| 537 | 20240626 | 103900 | 390089540 | 5530 | 5530 | 5540 | 5530 | 123 |
| 538 | 20240626 | 103800 | 389409290 | 5550 | 5540 | 5550 | 5540 | 6 |
| 539 | 20240626 | 103700 | 389376040 | 5550 | 5550 | 5550 | 5550 | 12 |
| 540 | 20240626 | 103600 | 389309440 | 5550 | 5560 | 5560 | 5550 | 1032 |
| 541 | 20240626 | 103500 | 383576310 | 5550 | 5550 | 5550 | 5540 | 1108 |
| 542 | 20240626 | 103400 | 377427090 | 5550 | 5550 | 5550 | 5550 | 1 |
| 543 | 20240626 | 103300 | 377421540 | 5530 | 5530 | 5530 | 5530 | 8 |
| 544 | 20240626 | 103200 | 377377300 | 5550 | 5550 | 5550 | 5550 | 0 |
| 545 | 20240626 | 103100 | 377377300 | 5550 | 5550 | 5550 | 5550 | 0 |
| 546 | 20240626 | 103000 | 377377300 | 5550 | 5550 | 5550 | 5550 | 0 |
| 547 | 20240626 | 102900 | 377377300 | 5550 | 5550 | 5550 | 5550 | 0 |
| 548 | 20240626 | 102800 | 377377300 | 5550 | 5550 | 5550 | 5550 | 0 |
| 549 | 20240626 | 102700 | 377377300 | 5550 | 5540 | 5550 | 5540 | 102 |
| 550 | 20240626 | 102600 | 376812200 | 5530 | 5530 | 5600 | 5490 | 2986 |
| 551 | 20240626 | 102500 | 360209910 | 5550 | 5550 | 5550 | 5550 | 0 |
| 552 | 20240626 | 102400 | 360209910 | 5550 | 5550 | 5550 | 5550 | 0 |
| 553 | 20240626 | 102300 | 360209910 | 5550 | 5550 | 5550 | 5550 | 1 |
| 554 | 20240626 | 102200 | 360204360 | 5530 | 5530 | 5550 | 5520 | 1423 |
| 555 | 20240626 | 102100 | 352322220 | 5530 | 5520 | 5530 | 5520 | 90 |
| 556 | 20240626 | 102000 | 351824750 | 5510 | 5510 | 5510 | 5510 | 96 |
| 557 | 20240626 | 101900 | 351295790 | 5510 | 5500 | 5510 | 5490 | 156 |
| 558 | 20240626 | 101800 | 350436290 | 5500 | 5490 | 5500 | 5480 | 447 |
| 559 | 20240626 | 101700 | 347979370 | 5500 | 5500 | 5500 | 5500 | 1 |
| 560 | 20240626 | 101600 | 347973870 | 5490 | 5490 | 5500 | 5490 | 129 |
| 561 | 20240626 | 101500 | 347264650 | 5490 | 5490 | 5490 | 5490 | 0 |
| 562 | 20240626 | 101400 | 347264650 | 5490 | 5490 | 5490 | 5490 | 862 |
| 563 | 20240626 | 101300 | 342532270 | 5480 | 5480 | 5480 | 5480 | 60 |
| 564 | 20240626 | 101200 | 342203470 | 5470 | 5470 | 5470 | 5470 | 281 |
| 565 | 20240626 | 101100 | 340666400 | 5460 | 5460 | 5460 | 5460 | 0 |
| 566 | 20240626 | 101000 | 340666400 | 5460 | 5480 | 5480 | 5460 | 278 |
| 567 | 20240626 | 100900 | 339148360 | 5480 | 5480 | 5480 | 5480 | 5 |
| 568 | 20240626 | 100800 | 339120960 | 5480 | 5470 | 5480 | 5470 | 2 |
| 569 | 20240626 | 100700 | 339110010 | 5460 | 5480 | 5480 | 5460 | 144 |
| 570 | 20240626 | 100600 | 338323710 | 5490 | 5470 | 5490 | 5470 | 2813 |
| 571 | 20240626 | 100500 | 322936490 | 5450 | 5470 | 5470 | 5450 | 3220 |
| 572 | 20240626 | 100400 | 305359880 | 5470 | 5480 | 5480 | 5470 | 582 |
| 573 | 20240626 | 100300 | 302174850 | 5480 | 5490 | 5490 | 5480 | 27 |
| 574 | 20240626 | 100200 | 302026840 | 5490 | 5480 | 5490 | 5480 | 301 |
| 575 | 20240626 | 100100 | 300377350 | 5490 | 5490 | 5490 | 5490 | 0 |
| 576 | 20240626 | 100000 | 300377350 | 5490 | 5490 | 5490 | 5490 | 150 |
| 577 | 20240626 | 095900 | 299553850 | 5490 | 5490 | 5490 | 5490 | 51 |
| 578 | 20240626 | 095800 | 299273860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 579 | 20240626 | 095700 | 299273860 | 5480 | 5480 | 5480 | 5470 | 233 |
| 580 | 20240626 | 095600 | 297999160 | 5480 | 5480 | 5480 | 5480 | 98 |
| 581 | 20240626 | 095500 | 297462120 | 5480 | 5480 | 5490 | 5480 | 132 |
| 582 | 20240626 | 095400 | 296738750 | 5470 | 5450 | 5470 | 5450 | 3050 |
| 583 | 20240626 | 095300 | 280068150 | 5460 | 5460 | 5460 | 5460 | 100 |
| 584 | 20240626 | 095200 | 279522150 | 5460 | 5450 | 5460 | 5450 | 50 |
| 585 | 20240626 | 095100 | 279249500 | 5420 | 5440 | 5440 | 5420 | 1224 |
| 586 | 20240626 | 095000 | 272604380 | 5440 | 5440 | 5440 | 5440 | 865 |
| 587 | 20240626 | 094900 | 267898780 | 5440 | 5430 | 5440 | 5430 | 1305 |
| 588 | 20240626 | 094800 | 260804290 | 5420 | 5420 | 5420 | 5420 | 316 |
| 589 | 20240626 | 094700 | 259091570 | 5420 | 5430 | 5430 | 5420 | 1030 |
| 590 | 20240626 | 094600 | 253499520 | 5430 | 5450 | 5450 | 5430 | 396 |
| 591 | 20240626 | 094500 | 251346420 | 5440 | 5450 | 5450 | 5440 | 121 |
| 592 | 20240626 | 094400 | 250687020 | 5440 | 5450 | 5450 | 5440 | 202 |
| 593 | 20240626 | 094300 | 249586200 | 5450 | 5450 | 5450 | 5450 | 5 |
| 594 | 20240626 | 094200 | 249558950 | 5450 | 5430 | 5450 | 5430 | 151 |
| 595 | 20240626 | 094100 | 248738980 | 5450 | 5450 | 5450 | 5450 | 5 |
| 596 | 20240626 | 094000 | 248711730 | 5450 | 5450 | 5450 | 5420 | 274 |
| 597 | 20240626 | 093900 | 247220850 | 5410 | 5460 | 5460 | 5410 | 2160 |
| 598 | 20240626 | 093800 | 235529590 | 5460 | 5400 | 5460 | 5400 | 4805 |
| 599 | 20240626 | 093700 | 209577810 | 5400 | 5480 | 5480 | 5400 | 10957 |
| 600 | 20240626 | 093600 | 150074700 | 5500 | 5480 | 5500 | 5480 | 481 |
| 601 | 20240626 | 093500 | 147438080 | 5480 | 5480 | 5480 | 5480 | 31 |
| 602 | 20240626 | 093400 | 147268200 | 5480 | 5480 | 5480 | 5480 | 1 |
| 603 | 20240626 | 093300 | 147262720 | 5470 | 5480 | 5480 | 5470 | 330 |
| 604 | 20240626 | 093200 | 145457120 | 5480 | 5480 | 5480 | 5480 | 50 |
| 605 | 20240626 | 093100 | 145183120 | 5480 | 5480 | 5480 | 5480 | 5 |
| 606 | 20240626 | 093000 | 145155720 | 5460 | 5500 | 5500 | 5460 | 815 |
| 607 | 20240626 | 092900 | 140698380 | 5480 | 5480 | 5480 | 5480 | 300 |
| 608 | 20240626 | 092800 | 139054380 | 5490 | 5440 | 5490 | 5440 | 2782 |
| 609 | 20240626 | 092700 | 123878290 | 5440 | 5470 | 5470 | 5440 | 967 |
| 610 | 20240626 | 092600 | 118612490 | 5470 | 5450 | 5470 | 5450 | 1481 |
| 611 | 20240626 | 092500 | 110528760 | 5450 | 5480 | 5480 | 5450 | 1630 |
| 612 | 20240626 | 092400 | 101605930 | 5490 | 5490 | 5490 | 5490 | 132 |
| 613 | 20240626 | 092300 | 100881250 | 5500 | 5480 | 5500 | 5470 | 430 |
| 614 | 20240626 | 092200 | 98525450 | 5490 | 5530 | 5530 | 5490 | 2095 |
| 615 | 20240626 | 092100 | 86983430 | 5520 | 5550 | 5550 | 5520 | 886 |
| 616 | 20240626 | 092000 | 82075800 | 5560 | 5580 | 5580 | 5560 | 285 |
| 617 | 20240626 | 091900 | 80490200 | 5560 | 5560 | 5560 | 5560 | 94 |
| 618 | 20240626 | 091800 | 79967560 | 5550 | 5610 | 5610 | 5550 | 2737 |
| 619 | 20240626 | 091700 | 64644820 | 5620 | 5620 | 5620 | 5620 | 64 |
| 620 | 20240626 | 091600 | 64285140 | 5610 | 5640 | 5640 | 5610 | 730 |
| 621 | 20240626 | 091500 | 60178270 | 5630 | 5630 | 5630 | 5630 | 0 |
| 622 | 20240626 | 091400 | 60178270 | 5630 | 5640 | 5640 | 5630 | 103 |
| 623 | 20240626 | 091300 | 59597380 | 5640 | 5640 | 5640 | 5640 | 7 |
| 624 | 20240626 | 091200 | 59557900 | 5640 | 5630 | 5640 | 5630 | 36 |
| 625 | 20240626 | 091100 | 59354900 | 5640 | 5640 | 5640 | 5640 | 2 |
| 626 | 20240626 | 091000 | 59343620 | 5640 | 5640 | 5640 | 5640 | 8 |
| 627 | 20240626 | 090900 | 59298500 | 5660 | 5740 | 5740 | 5660 | 842 |
| 628 | 20240626 | 090800 | 54523950 | 5740 | 5680 | 5740 | 5680 | 121 |
| 629 | 20240626 | 090700 | 53834520 | 5680 | 5680 | 5680 | 5670 | 637 |
| 630 | 20240626 | 090600 | 50217520 | 5740 | 5740 | 5760 | 5660 | 1196 |
| 631 | 20240626 | 090500 | 43343110 | 5690 | 5660 | 5750 | 5620 | 670 |
| 632 | 20240626 | 090400 | 39537800 | 5660 | 5610 | 5660 | 5610 | 105 |
| 633 | 20240626 | 090300 | 38943750 | 5660 | 5650 | 5660 | 5610 | 37 |
| 634 | 20240626 | 090200 | 38736050 | 5630 | 5660 | 5660 | 5600 | 2395 |
| 635 | 20240626 | 090100 | 25217500 | 5650 | 5650 | 5660 | 5650 | 352 |
| 636 | 20240626 | 090000 | 23228200 | 5650 | 5640 | 5690 | 5640 | 4118 |