32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 192000 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 1265 |
| 3 | 20240624 | 191900 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 4 | 20240624 | 191800 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 5 | 20240624 | 191700 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 6 | 20240624 | 191600 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 7 | 20240624 | 191500 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 8 | 20240624 | 191400 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 9 | 20240624 | 191300 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 10 | 20240624 | 191200 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 11 | 20240624 | 191100 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 12 | 20240624 | 191000 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 13 | 20240624 | 190900 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 14 | 20240624 | 190800 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 15 | 20240624 | 190700 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 16 | 20240624 | 190600 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 17 | 20240624 | 190500 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 18 | 20240624 | 190400 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 19 | 20240624 | 190300 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 20 | 20240624 | 190200 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 21 | 20240624 | 190100 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 22 | 20240624 | 190000 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 23 | 20240624 | 185900 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 24 | 20240624 | 185800 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 25 | 20240624 | 185700 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 26 | 20240624 | 185600 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 27 | 20240624 | 185500 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 28 | 20240624 | 185400 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 29 | 20240624 | 185300 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 30 | 20240624 | 185200 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 31 | 20240624 | 185100 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 32 | 20240624 | 185000 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 1265 |
| 33 | 20240624 | 184900 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 34 | 20240624 | 184800 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 35 | 20240624 | 184700 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 36 | 20240624 | 184600 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 37 | 20240624 | 184500 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 38 | 20240624 | 184400 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 39 | 20240624 | 184300 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 40 | 20240624 | 184200 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 41 | 20240624 | 184100 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 42 | 20240624 | 184000 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 43 | 20240624 | 183900 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 44 | 20240624 | 183800 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 45 | 20240624 | 183700 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 46 | 20240624 | 183600 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 47 | 20240624 | 183500 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 48 | 20240624 | 183400 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 49 | 20240624 | 183300 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 50 | 20240624 | 183200 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 51 | 20240624 | 183100 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 52 | 20240624 | 183000 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 53 | 20240624 | 182900 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 54 | 20240624 | 182800 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 55 | 20240624 | 182700 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 56 | 20240624 | 182600 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 57 | 20240624 | 182500 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 58 | 20240624 | 182400 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 59 | 20240624 | 182300 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 60 | 20240624 | 182200 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 61 | 20240624 | 182100 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 62 | 20240624 | 182000 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 1265 |
| 63 | 20240624 | 181900 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 64 | 20240624 | 181800 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 65 | 20240624 | 181700 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 66 | 20240624 | 181600 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 67 | 20240624 | 181500 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 68 | 20240624 | 181400 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 69 | 20240624 | 181300 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 70 | 20240624 | 181200 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 71 | 20240624 | 181100 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 72 | 20240624 | 181000 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 73 | 20240624 | 180900 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 74 | 20240624 | 180800 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 75 | 20240624 | 180700 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 76 | 20240624 | 180600 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 77 | 20240624 | 180500 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 78 | 20240624 | 180400 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 79 | 20240624 | 180300 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 80 | 20240624 | 180200 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 81 | 20240624 | 180100 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 82 | 20240624 | 180000 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 83 | 20240624 | 175900 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 84 | 20240624 | 175800 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 85 | 20240624 | 175700 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 86 | 20240624 | 175600 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 87 | 20240624 | 175500 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 88 | 20240624 | 175400 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 89 | 20240624 | 175300 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 90 | 20240624 | 175200 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 91 | 20240624 | 175100 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 92 | 20240624 | 175000 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 1265 |
| 93 | 20240624 | 174900 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 94 | 20240624 | 174800 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 95 | 20240624 | 174700 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 96 | 20240624 | 174600 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 97 | 20240624 | 174500 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 98 | 20240624 | 174400 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 99 | 20240624 | 174300 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 100 | 20240624 | 174200 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 101 | 20240624 | 174100 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 102 | 20240624 | 174000 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 103 | 20240624 | 173900 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 104 | 20240624 | 173800 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 105 | 20240624 | 173700 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 106 | 20240624 | 173600 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 107 | 20240624 | 173500 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 108 | 20240624 | 173400 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 109 | 20240624 | 173300 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 110 | 20240624 | 173200 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 111 | 20240624 | 173100 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 112 | 20240624 | 173000 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 113 | 20240624 | 172900 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 114 | 20240624 | 172800 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 115 | 20240624 | 172700 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 116 | 20240624 | 172600 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 117 | 20240624 | 172500 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 118 | 20240624 | 172400 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 119 | 20240624 | 172300 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 120 | 20240624 | 172200 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 121 | 20240624 | 172100 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 122 | 20240624 | 172000 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 1265 |
| 123 | 20240624 | 171900 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 124 | 20240624 | 171800 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 125 | 20240624 | 171700 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 126 | 20240624 | 171600 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 127 | 20240624 | 171500 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 128 | 20240624 | 171400 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 129 | 20240624 | 171300 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 130 | 20240624 | 171200 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 131 | 20240624 | 171100 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 132 | 20240624 | 171000 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 133 | 20240624 | 170900 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 134 | 20240624 | 170800 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 135 | 20240624 | 170700 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 136 | 20240624 | 170600 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 137 | 20240624 | 170500 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 138 | 20240624 | 170400 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 139 | 20240624 | 170300 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 140 | 20240624 | 170200 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 141 | 20240624 | 170100 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 142 | 20240624 | 170000 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 143 | 20240624 | 165900 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 144 | 20240624 | 165800 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 145 | 20240624 | 165700 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 146 | 20240624 | 165600 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 147 | 20240624 | 165500 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 148 | 20240624 | 165400 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 149 | 20240624 | 165300 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 150 | 20240624 | 165200 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 151 | 20240624 | 165100 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 152 | 20240624 | 165000 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 1265 |
| 153 | 20240624 | 164900 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 154 | 20240624 | 164800 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 155 | 20240624 | 164700 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 156 | 20240624 | 164600 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 157 | 20240624 | 164500 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 158 | 20240624 | 164400 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 159 | 20240624 | 164300 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 160 | 20240624 | 164200 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 161 | 20240624 | 164100 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 162 | 20240624 | 164000 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 163 | 20240624 | 163900 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 164 | 20240624 | 163800 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 165 | 20240624 | 163700 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 166 | 20240624 | 163600 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 167 | 20240624 | 163500 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 168 | 20240624 | 163400 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 169 | 20240624 | 163300 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 170 | 20240624 | 163200 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 171 | 20240624 | 163100 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 172 | 20240624 | 163000 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 173 | 20240624 | 162900 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 174 | 20240624 | 162800 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 175 | 20240624 | 162700 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 176 | 20240624 | 162600 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 177 | 20240624 | 162500 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 178 | 20240624 | 162400 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 179 | 20240624 | 162300 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 180 | 20240624 | 162200 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 181 | 20240624 | 162100 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 182 | 20240624 | 162000 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 1265 |
| 183 | 20240624 | 161900 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 184 | 20240624 | 161800 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 185 | 20240624 | 161700 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 186 | 20240624 | 161600 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 187 | 20240624 | 161500 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 188 | 20240624 | 161400 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 189 | 20240624 | 161300 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 190 | 20240624 | 161200 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 191 | 20240624 | 161100 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 192 | 20240624 | 161000 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 193 | 20240624 | 160900 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 194 | 20240624 | 160800 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 195 | 20240624 | 160700 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 196 | 20240624 | 160600 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 197 | 20240624 | 160500 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 198 | 20240624 | 160400 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 199 | 20240624 | 160300 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 200 | 20240624 | 160200 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 201 | 20240624 | 160100 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 202 | 20240624 | 160000 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 203 | 20240624 | 155900 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 204 | 20240624 | 155800 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 205 | 20240624 | 155700 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 206 | 20240624 | 155600 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 207 | 20240624 | 155500 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 208 | 20240624 | 155400 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 209 | 20240624 | 155300 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 210 | 20240624 | 155200 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 211 | 20240624 | 155100 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 212 | 20240624 | 155000 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 1265 |
| 213 | 20240624 | 154900 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 214 | 20240624 | 154800 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 215 | 20240624 | 154700 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 216 | 20240624 | 154600 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 217 | 20240624 | 154500 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 218 | 20240624 | 154400 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 219 | 20240624 | 154300 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 220 | 20240624 | 154200 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 221 | 20240624 | 154100 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 222 | 20240624 | 154000 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 223 | 20240624 | 153900 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 224 | 20240624 | 153800 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 225 | 20240624 | 153700 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 226 | 20240624 | 153600 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 227 | 20240624 | 153500 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 228 | 20240624 | 153400 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 229 | 20240624 | 153300 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 230 | 20240624 | 153200 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 231 | 20240624 | 153100 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 0 |
| 232 | 20240624 | 153000 | 1144009900 | 15400 | 15400 | 15400 | 15400 | 1265 |
| 233 | 20240624 | 152900 | 1124528900 | 15380 | 15380 | 15380 | 15380 | 0 |
| 234 | 20240624 | 152800 | 1124528900 | 15380 | 15380 | 15380 | 15380 | 0 |
| 235 | 20240624 | 152700 | 1124528900 | 15380 | 15380 | 15380 | 15380 | 0 |
| 236 | 20240624 | 152600 | 1124528900 | 15380 | 15380 | 15380 | 15380 | 0 |
| 237 | 20240624 | 152500 | 1124528900 | 15380 | 15380 | 15380 | 15380 | 0 |
| 238 | 20240624 | 152400 | 1124528900 | 15380 | 15380 | 15380 | 15380 | 0 |
| 239 | 20240624 | 152300 | 1124528900 | 15380 | 15380 | 15380 | 15380 | 0 |
| 240 | 20240624 | 152200 | 1124528900 | 15380 | 15380 | 15380 | 15380 | 0 |
| 241 | 20240624 | 152100 | 1124528900 | 15380 | 15380 | 15380 | 15380 | 0 |
| 242 | 20240624 | 152000 | 1124528900 | 15380 | 15380 | 15380 | 15380 | 0 |
| 243 | 20240624 | 151900 | 1124528900 | 15380 | 15380 | 15380 | 15380 | 79 |
| 244 | 20240624 | 151800 | 1123313880 | 15380 | 15390 | 15400 | 15380 | 62 |
| 245 | 20240624 | 151700 | 1122360290 | 15390 | 15380 | 15390 | 15380 | 41 |
| 246 | 20240624 | 151600 | 1121729310 | 15390 | 15380 | 15390 | 15370 | 421 |
| 247 | 20240624 | 151500 | 1115254330 | 15340 | 15340 | 15340 | 15330 | 420 |
| 248 | 20240624 | 151400 | 1108811700 | 15340 | 15350 | 15350 | 15340 | 303 |
| 249 | 20240624 | 151300 | 1104161520 | 15350 | 15360 | 15360 | 15350 | 9 |
| 250 | 20240624 | 151200 | 1104023340 | 15350 | 15360 | 15360 | 15350 | 27 |
| 251 | 20240624 | 151100 | 1103608880 | 15340 | 15340 | 15340 | 15340 | 0 |
| 252 | 20240624 | 151000 | 1103608880 | 15340 | 15380 | 15380 | 15340 | 33 |
| 253 | 20240624 | 150900 | 1103102190 | 15410 | 15410 | 15410 | 15410 | 0 |
| 254 | 20240624 | 150800 | 1103102190 | 15410 | 15390 | 15410 | 15380 | 101 |
| 255 | 20240624 | 150700 | 1101548580 | 15390 | 15400 | 15400 | 15390 | 3 |
| 256 | 20240624 | 150600 | 1101502400 | 15410 | 15440 | 15440 | 15410 | 490 |
| 257 | 20240624 | 150500 | 1093945580 | 15430 | 15430 | 15440 | 15430 | 132 |
| 258 | 20240624 | 150400 | 1091908790 | 15430 | 15420 | 15430 | 15420 | 129 |
| 259 | 20240624 | 150300 | 1089919470 | 15410 | 15420 | 15420 | 15410 | 123 |
| 260 | 20240624 | 150200 | 1088023810 | 15420 | 15420 | 15420 | 15410 | 24 |
| 261 | 20240624 | 150100 | 1087653830 | 15420 | 15420 | 15420 | 15420 | 91 |
| 262 | 20240624 | 150000 | 1086250610 | 15420 | 15390 | 15420 | 15390 | 45 |
| 263 | 20240624 | 145900 | 1085557130 | 15380 | 15380 | 15380 | 15380 | 162 |
| 264 | 20240624 | 145800 | 1083065570 | 15380 | 15380 | 15380 | 15380 | 77 |
| 265 | 20240624 | 145700 | 1081881310 | 15330 | 15330 | 15330 | 15330 | 50 |
| 266 | 20240624 | 145600 | 1081114810 | 15330 | 15330 | 15330 | 15330 | 0 |
| 267 | 20240624 | 145500 | 1081114810 | 15330 | 15350 | 15350 | 15330 | 20 |
| 268 | 20240624 | 145400 | 1080808180 | 15390 | 15410 | 15410 | 15390 | 51 |
| 269 | 20240624 | 145300 | 1080023090 | 15420 | 15420 | 15420 | 15420 | 3 |
| 270 | 20240624 | 145200 | 1079976830 | 15420 | 15430 | 15430 | 15420 | 10 |
| 271 | 20240624 | 145100 | 1079822580 | 15430 | 15420 | 15430 | 15410 | 110 |
| 272 | 20240624 | 145000 | 1078126380 | 15420 | 15440 | 15440 | 15420 | 176 |
| 273 | 20240624 | 144900 | 1075410050 | 15450 | 15430 | 15470 | 15430 | 1126 |
| 274 | 20240624 | 144800 | 1058016190 | 15420 | 15330 | 15430 | 15330 | 5403 |
| 275 | 20240624 | 144700 | 974997230 | 15330 | 15320 | 15330 | 15320 | 103 |
| 276 | 20240624 | 144600 | 973418880 | 15270 | 15320 | 15320 | 15270 | 12 |
| 277 | 20240624 | 144500 | 973235340 | 15270 | 15320 | 15320 | 15270 | 13 |
| 278 | 20240624 | 144400 | 973036230 | 15320 | 15320 | 15320 | 15320 | 3 |
| 279 | 20240624 | 144300 | 972990270 | 15260 | 15310 | 15310 | 15260 | 164 |
| 280 | 20240624 | 144200 | 970484560 | 15310 | 15310 | 15310 | 15310 | 1 |
| 281 | 20240624 | 144100 | 970469250 | 15320 | 15320 | 15320 | 15320 | 1 |
| 282 | 20240624 | 144000 | 970453930 | 15320 | 15320 | 15320 | 15320 | 102 |
| 283 | 20240624 | 143900 | 968891290 | 15320 | 15320 | 15330 | 15320 | 28 |
| 284 | 20240624 | 143800 | 968462220 | 15320 | 15320 | 15320 | 15320 | 115 |
| 285 | 20240624 | 143700 | 966700420 | 15320 | 15320 | 15320 | 15320 | 0 |
| 286 | 20240624 | 143600 | 966700420 | 15320 | 15270 | 15320 | 15260 | 814 |
| 287 | 20240624 | 143500 | 954246680 | 15260 | 15270 | 15270 | 15260 | 118 |
| 288 | 20240624 | 143400 | 952444830 | 15270 | 15260 | 15270 | 15260 | 68 |
| 289 | 20240624 | 143300 | 951406590 | 15270 | 15250 | 15270 | 15250 | 177 |
| 290 | 20240624 | 143200 | 948706060 | 15240 | 15200 | 15240 | 15200 | 336 |
| 291 | 20240624 | 143100 | 943593480 | 15190 | 15180 | 15190 | 15180 | 126 |
| 292 | 20240624 | 143000 | 941679800 | 15180 | 15180 | 15180 | 15180 | 23 |
| 293 | 20240624 | 142900 | 941330660 | 15180 | 15190 | 15190 | 15180 | 11 |
| 294 | 20240624 | 142800 | 941163620 | 15190 | 15210 | 15210 | 15190 | 374 |
| 295 | 20240624 | 142700 | 935478950 | 15210 | 15220 | 15220 | 15210 | 201 |
| 296 | 20240624 | 142600 | 932421730 | 15220 | 15220 | 15220 | 15220 | 1 |
| 297 | 20240624 | 142500 | 932406510 | 15220 | 15220 | 15220 | 15220 | 0 |
| 298 | 20240624 | 142400 | 932406510 | 15220 | 15220 | 15220 | 15220 | 0 |
| 299 | 20240624 | 142300 | 932406510 | 15220 | 15220 | 15220 | 15220 | 77 |
| 300 | 20240624 | 142200 | 931234570 | 15230 | 15230 | 15230 | 15230 | 0 |
| 301 | 20240624 | 142100 | 931234570 | 15230 | 15230 | 15230 | 15230 | 1 |
| 302 | 20240624 | 142000 | 931219340 | 15230 | 15230 | 15230 | 15230 | 10 |
| 303 | 20240624 | 141900 | 931067040 | 15230 | 15230 | 15230 | 15230 | 127 |
| 304 | 20240624 | 141800 | 929132830 | 15230 | 15240 | 15240 | 15230 | 152 |
| 305 | 20240624 | 141700 | 926816460 | 15240 | 15240 | 15240 | 15240 | 71 |
| 306 | 20240624 | 141600 | 925734420 | 15240 | 15240 | 15240 | 15240 | 60 |
| 307 | 20240624 | 141500 | 924820020 | 15250 | 15250 | 15250 | 15250 | 43 |
| 308 | 20240624 | 141400 | 924164270 | 15250 | 15280 | 15280 | 15250 | 148 |
| 309 | 20240624 | 141300 | 921904730 | 15280 | 15280 | 15280 | 15280 | 27 |
| 310 | 20240624 | 141200 | 921492170 | 15280 | 15290 | 15290 | 15280 | 7 |
| 311 | 20240624 | 141100 | 921385190 | 15290 | 15290 | 15290 | 15290 | 0 |
| 312 | 20240624 | 141000 | 921385190 | 15290 | 15290 | 15290 | 15290 | 0 |
| 313 | 20240624 | 140900 | 921385190 | 15290 | 15290 | 15290 | 15290 | 39 |
| 314 | 20240624 | 140800 | 920788880 | 15290 | 15290 | 15290 | 15290 | 16 |
| 315 | 20240624 | 140700 | 920544240 | 15290 | 15290 | 15290 | 15290 | 2 |
| 316 | 20240624 | 140600 | 920513660 | 15290 | 15300 | 15300 | 15290 | 10 |
| 317 | 20240624 | 140500 | 920360710 | 15300 | 15300 | 15300 | 15300 | 93 |
| 318 | 20240624 | 140400 | 918937810 | 15300 | 15300 | 15300 | 15300 | 61 |
| 319 | 20240624 | 140300 | 918004510 | 15300 | 15300 | 15300 | 15300 | 1 |
| 320 | 20240624 | 140200 | 917989210 | 15310 | 15310 | 15310 | 15310 | 87 |
| 321 | 20240624 | 140100 | 916657240 | 15300 | 15300 | 15300 | 15300 | 263 |
| 322 | 20240624 | 140000 | 912633340 | 15300 | 15300 | 15300 | 15300 | 897 |
| 323 | 20240624 | 135900 | 898909240 | 15310 | 15310 | 15310 | 15310 | 3 |
| 324 | 20240624 | 135800 | 898863310 | 15310 | 15310 | 15310 | 15310 | 50 |
| 325 | 20240624 | 135700 | 898097810 | 15310 | 15320 | 15320 | 15310 | 35 |
| 326 | 20240624 | 135600 | 897561910 | 15320 | 15320 | 15320 | 15320 | 0 |
| 327 | 20240624 | 135500 | 897561910 | 15320 | 15320 | 15320 | 15320 | 20 |
| 328 | 20240624 | 135400 | 897255510 | 15320 | 15320 | 15320 | 15320 | 28 |
| 329 | 20240624 | 135300 | 896826550 | 15310 | 15310 | 15310 | 15310 | 150 |
| 330 | 20240624 | 135200 | 894530050 | 15310 | 15310 | 15310 | 15310 | 9 |
| 331 | 20240624 | 135100 | 894392260 | 15320 | 15320 | 15320 | 15320 | 2 |
| 332 | 20240624 | 135000 | 894361620 | 15310 | 15310 | 15310 | 15310 | 3 |
| 333 | 20240624 | 134900 | 894315690 | 15310 | 15310 | 15310 | 15310 | 10 |
| 334 | 20240624 | 134800 | 894162590 | 15310 | 15310 | 15310 | 15310 | 15 |
| 335 | 20240624 | 134700 | 893932940 | 15310 | 15310 | 15310 | 15310 | 70 |
| 336 | 20240624 | 134600 | 892861240 | 15310 | 15320 | 15320 | 15310 | 33 |
| 337 | 20240624 | 134500 | 892355780 | 15320 | 15320 | 15340 | 15320 | 20 |
| 338 | 20240624 | 134400 | 892049300 | 15320 | 15310 | 15330 | 15310 | 115 |
| 339 | 20240624 | 134300 | 890286990 | 15320 | 15320 | 15320 | 15320 | 60 |
| 340 | 20240624 | 134200 | 889367790 | 15330 | 15300 | 15330 | 15300 | 76 |
| 341 | 20240624 | 134100 | 888204560 | 15300 | 15300 | 15300 | 15300 | 16 |
| 342 | 20240624 | 134000 | 887959760 | 15310 | 15310 | 15310 | 15310 | 69 |
| 343 | 20240624 | 133900 | 886903370 | 15310 | 15320 | 15320 | 15310 | 62 |
| 344 | 20240624 | 133800 | 885954140 | 15330 | 15330 | 15330 | 15330 | 0 |
| 345 | 20240624 | 133700 | 885954140 | 15330 | 15320 | 15330 | 15320 | 200 |
| 346 | 20240624 | 133600 | 882889330 | 15330 | 15300 | 15330 | 15300 | 162 |
| 347 | 20240624 | 133500 | 880410700 | 15330 | 15300 | 15330 | 15300 | 111 |
| 348 | 20240624 | 133400 | 878712100 | 15330 | 15330 | 15330 | 15330 | 0 |
| 349 | 20240624 | 133300 | 878712100 | 15330 | 15300 | 15330 | 15300 | 274 |
| 350 | 20240624 | 133200 | 874519660 | 15300 | 15300 | 15300 | 15300 | 0 |
| 351 | 20240624 | 133100 | 874519660 | 15300 | 15300 | 15300 | 15300 | 180 |
| 352 | 20240624 | 133000 | 871765660 | 15300 | 15300 | 15300 | 15300 | 60 |
| 353 | 20240624 | 132900 | 870847660 | 15300 | 15300 | 15300 | 15300 | 60 |
| 354 | 20240624 | 132800 | 869929660 | 15300 | 15270 | 15300 | 15270 | 35 |
| 355 | 20240624 | 132700 | 869395120 | 15270 | 15280 | 15280 | 15270 | 310 |
| 356 | 20240624 | 132600 | 864661250 | 15280 | 15300 | 15300 | 15280 | 694 |
| 357 | 20240624 | 132500 | 854043070 | 15300 | 15300 | 15300 | 15300 | 1253 |
| 358 | 20240624 | 132400 | 834872170 | 15300 | 15300 | 15300 | 15300 | 1 |
| 359 | 20240624 | 132300 | 834856870 | 15310 | 15310 | 15310 | 15310 | 45 |
| 360 | 20240624 | 132200 | 834167920 | 15310 | 15310 | 15310 | 15310 | 0 |
| 361 | 20240624 | 132100 | 834167920 | 15310 | 15310 | 15310 | 15310 | 3 |
| 362 | 20240624 | 132000 | 834121990 | 15310 | 15310 | 15310 | 15310 | 49 |
| 363 | 20240624 | 131900 | 833371800 | 15310 | 15340 | 15340 | 15310 | 301 |
| 364 | 20240624 | 131800 | 828763460 | 15310 | 15320 | 15340 | 15310 | 114 |
| 365 | 20240624 | 131700 | 827016990 | 15320 | 15320 | 15320 | 15320 | 320 |
| 366 | 20240624 | 131600 | 822114590 | 15310 | 15310 | 15310 | 15310 | 0 |
| 367 | 20240624 | 131500 | 822114590 | 15310 | 15300 | 15340 | 15300 | 369 |
| 368 | 20240624 | 131400 | 816458220 | 15330 | 15330 | 15330 | 15330 | 293 |
| 369 | 20240624 | 131300 | 811966530 | 15330 | 15330 | 15330 | 15330 | 25 |
| 370 | 20240624 | 131200 | 811583280 | 15280 | 15270 | 15280 | 15270 | 229 |
| 371 | 20240624 | 131100 | 808084230 | 15280 | 15310 | 15310 | 15280 | 63 |
| 372 | 20240624 | 131000 | 807120900 | 15260 | 15330 | 15330 | 15260 | 11 |
| 373 | 20240624 | 130900 | 806952340 | 15330 | 15330 | 15330 | 15330 | 252 |
| 374 | 20240624 | 130800 | 803089180 | 15330 | 15330 | 15330 | 15330 | 0 |
| 375 | 20240624 | 130700 | 803089180 | 15330 | 15240 | 15330 | 15240 | 204 |
| 376 | 20240624 | 130600 | 799967800 | 15230 | 15230 | 15230 | 15230 | 36 |
| 377 | 20240624 | 130500 | 799419520 | 15230 | 15240 | 15240 | 15230 | 18 |
| 378 | 20240624 | 130400 | 799145300 | 15240 | 15240 | 15240 | 15240 | 47 |
| 379 | 20240624 | 130300 | 798429020 | 15260 | 15260 | 15260 | 15260 | 12 |
| 380 | 20240624 | 130200 | 798245900 | 15240 | 15240 | 15260 | 15240 | 127 |
| 381 | 20240624 | 130100 | 796309410 | 15240 | 15250 | 15250 | 15240 | 84 |
| 382 | 20240624 | 130000 | 795028630 | 15250 | 15250 | 15260 | 15250 | 3 |
| 383 | 20240624 | 125900 | 794982870 | 15260 | 15260 | 15260 | 15260 | 73 |
| 384 | 20240624 | 125800 | 793868890 | 15260 | 15310 | 15310 | 15260 | 4 |
| 385 | 20240624 | 125700 | 793807800 | 15310 | 15310 | 15310 | 15310 | 0 |
| 386 | 20240624 | 125600 | 793807800 | 15310 | 15300 | 15310 | 15300 | 296 |
| 387 | 20240624 | 125500 | 789277240 | 15300 | 15300 | 15300 | 15300 | 271 |
| 388 | 20240624 | 125400 | 785130940 | 15250 | 15250 | 15250 | 15250 | 230 |
| 389 | 20240624 | 125300 | 781623440 | 15250 | 15250 | 15250 | 15250 | 515 |
| 390 | 20240624 | 125200 | 773769690 | 15240 | 15210 | 15350 | 15200 | 2952 |
| 391 | 20240624 | 125100 | 728607610 | 15210 | 15200 | 15290 | 15200 | 719 |
| 392 | 20240624 | 125000 | 717655080 | 15200 | 15200 | 15200 | 15200 | 452 |
| 393 | 20240624 | 124900 | 710784680 | 15200 | 15200 | 15200 | 15200 | 0 |
| 394 | 20240624 | 124800 | 710784680 | 15200 | 15300 | 15300 | 15200 | 24 |
| 395 | 20240624 | 124700 | 710418260 | 15300 | 15290 | 15300 | 15290 | 439 |
| 396 | 20240624 | 124600 | 703705540 | 15290 | 15240 | 15290 | 15240 | 1182 |
| 397 | 20240624 | 124500 | 685655760 | 15240 | 15200 | 15240 | 15200 | 174 |
| 398 | 20240624 | 124400 | 683006640 | 15200 | 15190 | 15200 | 15190 | 50 |
| 399 | 20240624 | 124300 | 682246780 | 15190 | 15190 | 15190 | 15190 | 0 |
| 400 | 20240624 | 124200 | 682246780 | 15190 | 15140 | 15190 | 15130 | 29 |
| 401 | 20240624 | 124100 | 681807940 | 15130 | 15130 | 15130 | 15130 | 0 |
| 402 | 20240624 | 124000 | 681807940 | 15130 | 15130 | 15130 | 15130 | 2 |
| 403 | 20240624 | 123900 | 681777680 | 15120 | 15120 | 15120 | 15120 | 59 |
| 404 | 20240624 | 123800 | 680885600 | 15120 | 15120 | 15120 | 15120 | 0 |
| 405 | 20240624 | 123700 | 680885600 | 15120 | 15120 | 15120 | 15120 | 0 |
| 406 | 20240624 | 123600 | 680885600 | 15120 | 15120 | 15120 | 15120 | 100 |
| 407 | 20240624 | 123500 | 679373600 | 15120 | 15120 | 15120 | 15120 | 10 |
| 408 | 20240624 | 123400 | 679222400 | 15120 | 15130 | 15130 | 15120 | 65 |
| 409 | 20240624 | 123300 | 678239480 | 15220 | 15220 | 15220 | 15220 | 119 |
| 410 | 20240624 | 123200 | 676428300 | 15130 | 15130 | 15130 | 15130 | 3 |
| 411 | 20240624 | 123100 | 676382910 | 15130 | 15130 | 15130 | 15130 | 15 |
| 412 | 20240624 | 123000 | 676155960 | 15130 | 15220 | 15240 | 15120 | 193 |
| 413 | 20240624 | 122900 | 673222550 | 15220 | 15220 | 15220 | 15220 | 0 |
| 414 | 20240624 | 122800 | 673222550 | 15220 | 15220 | 15220 | 15220 | 0 |
| 415 | 20240624 | 122700 | 673222550 | 15220 | 15220 | 15220 | 15220 | 0 |
| 416 | 20240624 | 122600 | 673222550 | 15220 | 15220 | 15220 | 15220 | 2 |
| 417 | 20240624 | 122500 | 673192110 | 15220 | 15220 | 15220 | 15220 | 11 |
| 418 | 20240624 | 122400 | 673024690 | 15220 | 15220 | 15230 | 15120 | 227 |
| 419 | 20240624 | 122300 | 669573450 | 15220 | 15210 | 15220 | 15210 | 27 |
| 420 | 20240624 | 122200 | 669162550 | 15120 | 15120 | 15120 | 15120 | 26 |
| 421 | 20240624 | 122100 | 668769430 | 15110 | 15110 | 15110 | 15110 | 0 |
| 422 | 20240624 | 122000 | 668769430 | 15110 | 15120 | 15120 | 15110 | 60 |
| 423 | 20240624 | 121900 | 667862480 | 15230 | 15230 | 15230 | 15230 | 0 |
| 424 | 20240624 | 121800 | 667862480 | 15230 | 15150 | 15230 | 15150 | 1050 |
| 425 | 20240624 | 121700 | 651932220 | 15150 | 15150 | 15150 | 15150 | 0 |
| 426 | 20240624 | 121600 | 651932220 | 15150 | 15100 | 15150 | 15100 | 2 |
| 427 | 20240624 | 121500 | 651901970 | 15100 | 15100 | 15100 | 15100 | 2 |
| 428 | 20240624 | 121400 | 651871770 | 15100 | 15100 | 15100 | 15100 | 28 |
| 429 | 20240624 | 121300 | 651448970 | 15150 | 15150 | 15150 | 15150 | 10 |
| 430 | 20240624 | 121200 | 651297470 | 15090 | 15090 | 15090 | 15090 | 28 |
| 431 | 20240624 | 121100 | 650874950 | 15100 | 15100 | 15100 | 15100 | 178 |
| 432 | 20240624 | 121000 | 648187150 | 15100 | 15100 | 15100 | 15100 | 2 |
| 433 | 20240624 | 120900 | 648156950 | 15100 | 15100 | 15100 | 15100 | 0 |
| 434 | 20240624 | 120800 | 648156950 | 15100 | 15100 | 15100 | 15100 | 1 |
| 435 | 20240624 | 120700 | 648141850 | 15100 | 15100 | 15100 | 15100 | 0 |
| 436 | 20240624 | 120600 | 648141850 | 15100 | 15100 | 15100 | 15100 | 50 |
| 437 | 20240624 | 120500 | 647386850 | 15100 | 15100 | 15100 | 15100 | 0 |
| 438 | 20240624 | 120400 | 647386850 | 15100 | 15100 | 15100 | 15100 | 1 |
| 439 | 20240624 | 120300 | 647371750 | 15090 | 15090 | 15090 | 15090 | 10 |
| 440 | 20240624 | 120200 | 647220850 | 15090 | 15100 | 15100 | 15090 | 820 |
| 441 | 20240624 | 120100 | 634840400 | 15100 | 15100 | 15100 | 15100 | 200 |
| 442 | 20240624 | 120000 | 631820400 | 15100 | 15110 | 15110 | 15100 | 175 |
| 443 | 20240624 | 115900 | 629177000 | 15100 | 15150 | 15150 | 15100 | 350 |
| 444 | 20240624 | 115800 | 623890840 | 15170 | 15150 | 15170 | 15150 | 32 |
| 445 | 20240624 | 115700 | 623405840 | 15150 | 15150 | 15150 | 15150 | 1 |
| 446 | 20240624 | 115600 | 623390690 | 15150 | 15150 | 15150 | 15150 | 154 |
| 447 | 20240624 | 115500 | 621057590 | 15100 | 15140 | 15150 | 15100 | 411 |
| 448 | 20240624 | 115400 | 614851360 | 15100 | 15100 | 15100 | 15100 | 10 |
| 449 | 20240624 | 115300 | 614700360 | 15150 | 15130 | 15150 | 15130 | 2 |
| 450 | 20240624 | 115200 | 614670080 | 15110 | 15110 | 15110 | 15110 | 0 |
| 451 | 20240624 | 115100 | 614670080 | 15110 | 15110 | 15110 | 15110 | 9 |
| 452 | 20240624 | 115000 | 614534090 | 15100 | 15100 | 15100 | 15100 | 63 |
| 453 | 20240624 | 114900 | 613582790 | 15150 | 15150 | 15150 | 15100 | 54 |
| 454 | 20240624 | 114800 | 612767140 | 15150 | 15150 | 15150 | 15150 | 0 |
| 455 | 20240624 | 114700 | 612767140 | 15150 | 15140 | 15150 | 15090 | 300 |
| 456 | 20240624 | 114600 | 608238560 | 15150 | 15150 | 15150 | 15150 | 3 |
| 457 | 20240624 | 114500 | 608193110 | 15150 | 15150 | 15150 | 15150 | 11 |
| 458 | 20240624 | 114400 | 608026460 | 15150 | 15170 | 15170 | 15150 | 50 |
| 459 | 20240624 | 114300 | 607268810 | 15180 | 15180 | 15180 | 15180 | 15 |
| 460 | 20240624 | 114200 | 607041110 | 15180 | 15220 | 15220 | 15180 | 257 |
| 461 | 20240624 | 114100 | 603135150 | 15200 | 15220 | 15220 | 15200 | 622 |
| 462 | 20240624 | 114000 | 593679410 | 15220 | 15220 | 15220 | 15220 | 2 |
| 463 | 20240624 | 113900 | 593648970 | 15260 | 15260 | 15260 | 15260 | 0 |
| 464 | 20240624 | 113800 | 593648970 | 15260 | 15260 | 15260 | 15260 | 1 |
| 465 | 20240624 | 113700 | 593633710 | 15210 | 15240 | 15240 | 15210 | 80 |
| 466 | 20240624 | 113600 | 592416120 | 15250 | 15260 | 15270 | 15250 | 89 |
| 467 | 20240624 | 113500 | 591058630 | 15260 | 15260 | 15260 | 15260 | 58 |
| 468 | 20240624 | 113400 | 590173550 | 15270 | 15270 | 15270 | 15270 | 0 |
| 469 | 20240624 | 113300 | 590173550 | 15270 | 15270 | 15270 | 15270 | 46 |
| 470 | 20240624 | 113200 | 589471130 | 15270 | 15280 | 15290 | 15270 | 207 |
| 471 | 20240624 | 113100 | 586309700 | 15290 | 15260 | 15300 | 15260 | 1193 |
| 472 | 20240624 | 113000 | 568078260 | 15260 | 15240 | 15260 | 15240 | 260 |
| 473 | 20240624 | 112900 | 564111470 | 15250 | 15250 | 15250 | 15250 | 0 |
| 474 | 20240624 | 112800 | 564111470 | 15250 | 15250 | 15250 | 15250 | 152 |
| 475 | 20240624 | 112700 | 561793470 | 15250 | 15250 | 15250 | 15250 | 0 |
| 476 | 20240624 | 112600 | 561793470 | 15250 | 15240 | 15250 | 15240 | 74 |
| 477 | 20240624 | 112500 | 560665260 | 15260 | 15260 | 15260 | 15260 | 0 |
| 478 | 20240624 | 112400 | 560665260 | 15260 | 15250 | 15260 | 15250 | 104 |
| 479 | 20240624 | 112300 | 559079200 | 15250 | 15240 | 15250 | 15240 | 85 |
| 480 | 20240624 | 112200 | 557782960 | 15250 | 15250 | 15250 | 15250 | 170 |
| 481 | 20240624 | 112100 | 555190460 | 15240 | 15220 | 15240 | 15220 | 57 |
| 482 | 20240624 | 112000 | 554322600 | 15230 | 15240 | 15250 | 15230 | 101 |
| 483 | 20240624 | 111900 | 552782970 | 15230 | 15240 | 15240 | 15230 | 410 |
| 484 | 20240624 | 111800 | 546537770 | 15230 | 15180 | 15230 | 15180 | 342 |
| 485 | 20240624 | 111700 | 541334700 | 15180 | 15200 | 15200 | 15180 | 96 |
| 486 | 20240624 | 111600 | 539876730 | 15200 | 15200 | 15230 | 15200 | 1134 |
| 487 | 20240624 | 111500 | 522623750 | 15200 | 15190 | 15200 | 15190 | 234 |
| 488 | 20240624 | 111400 | 519068590 | 15190 | 15190 | 15190 | 15190 | 12 |
| 489 | 20240624 | 111300 | 518886310 | 15190 | 15170 | 15190 | 15170 | 1251 |
| 490 | 20240624 | 111200 | 499905070 | 15170 | 15210 | 15240 | 15170 | 77 |
| 491 | 20240624 | 111100 | 498735750 | 15210 | 15180 | 15240 | 15180 | 2348 |
| 492 | 20240624 | 111000 | 463050170 | 15170 | 15100 | 15170 | 15100 | 553 |
| 493 | 20240624 | 110900 | 454677440 | 15100 | 15120 | 15120 | 15100 | 13 |
| 494 | 20240624 | 110800 | 454480900 | 15120 | 15110 | 15120 | 15110 | 505 |
| 495 | 20240624 | 110700 | 446845340 | 15120 | 15120 | 15120 | 15120 | 0 |
| 496 | 20240624 | 110600 | 446845340 | 15120 | 15100 | 15120 | 15100 | 234 |
| 497 | 20240624 | 110500 | 443309510 | 15110 | 15110 | 15110 | 15110 | 0 |
| 498 | 20240624 | 110400 | 443309510 | 15110 | 15110 | 15110 | 15110 | 0 |
| 499 | 20240624 | 110300 | 443309510 | 15110 | 15100 | 15110 | 15100 | 132 |
| 500 | 20240624 | 110200 | 441315330 | 15100 | 15060 | 15100 | 15060 | 301 |
| 501 | 20240624 | 110100 | 436782230 | 15060 | 15060 | 15060 | 15060 | 100 |
| 502 | 20240624 | 110000 | 435276230 | 15060 | 15060 | 15060 | 15060 | 20 |
| 503 | 20240624 | 105900 | 434975030 | 15100 | 15100 | 15100 | 15100 | 34 |
| 504 | 20240624 | 105800 | 434461630 | 15110 | 15050 | 15110 | 15050 | 26 |
| 505 | 20240624 | 105700 | 434070240 | 15060 | 15060 | 15070 | 15060 | 65 |
| 506 | 20240624 | 105600 | 433090840 | 15070 | 15070 | 15070 | 15070 | 0 |
| 507 | 20240624 | 105500 | 433090840 | 15070 | 15070 | 15070 | 15070 | 49 |
| 508 | 20240624 | 105400 | 432352410 | 15070 | 15070 | 15070 | 15070 | 1 |
| 509 | 20240624 | 105300 | 432337340 | 15110 | 15110 | 15110 | 15110 | 18 |
| 510 | 20240624 | 105200 | 432065360 | 15110 | 15110 | 15110 | 15110 | 0 |
| 511 | 20240624 | 105100 | 432065360 | 15110 | 15110 | 15110 | 15110 | 89 |
| 512 | 20240624 | 105000 | 430720570 | 15150 | 15090 | 15150 | 15090 | 1148 |
| 513 | 20240624 | 104900 | 413365720 | 15050 | 15060 | 15090 | 15050 | 507 |
| 514 | 20240624 | 104800 | 405735080 | 15060 | 15060 | 15060 | 15060 | 3 |
| 515 | 20240624 | 104700 | 405689900 | 15090 | 15090 | 15090 | 15090 | 0 |
| 516 | 20240624 | 104600 | 405689900 | 15090 | 15090 | 15090 | 15090 | 0 |
| 517 | 20240624 | 104500 | 405689900 | 15090 | 15090 | 15090 | 15090 | 0 |
| 518 | 20240624 | 104400 | 405689900 | 15090 | 15090 | 15090 | 15090 | 0 |
| 519 | 20240624 | 104300 | 405689900 | 15090 | 15050 | 15090 | 15050 | 51 |
| 520 | 20240624 | 104200 | 404922310 | 15050 | 15050 | 15050 | 15050 | 0 |
| 521 | 20240624 | 104100 | 404922310 | 15050 | 15050 | 15050 | 15050 | 206 |
| 522 | 20240624 | 104000 | 401822010 | 15050 | 15090 | 15090 | 15050 | 301 |
| 523 | 20240624 | 103900 | 397291920 | 15090 | 15090 | 15090 | 15090 | 300 |
| 524 | 20240624 | 103800 | 392764920 | 15100 | 15110 | 15110 | 15100 | 8 |
| 525 | 20240624 | 103700 | 392644050 | 15110 | 15110 | 15110 | 15090 | 294 |
| 526 | 20240624 | 103600 | 388201730 | 15110 | 15110 | 15110 | 15110 | 1 |
| 527 | 20240624 | 103500 | 388186620 | 15110 | 15110 | 15110 | 15110 | 5 |
| 528 | 20240624 | 103400 | 388111070 | 15100 | 15090 | 15100 | 15090 | 400 |
| 529 | 20240624 | 103300 | 382071080 | 15100 | 15100 | 15100 | 15100 | 0 |
| 530 | 20240624 | 103200 | 382071080 | 15100 | 15100 | 15100 | 15100 | 0 |
| 531 | 20240624 | 103100 | 382071080 | 15100 | 15100 | 15100 | 15100 | 0 |
| 532 | 20240624 | 103000 | 382071080 | 15100 | 15100 | 15100 | 15100 | 0 |
| 533 | 20240624 | 102900 | 382071080 | 15100 | 15110 | 15110 | 15100 | 51 |
| 534 | 20240624 | 102800 | 381300970 | 15110 | 15110 | 15110 | 15110 | 4 |
| 535 | 20240624 | 102700 | 381240530 | 15130 | 15130 | 15130 | 15130 | 1 |
| 536 | 20240624 | 102600 | 381225400 | 15040 | 15050 | 15050 | 15040 | 56 |
| 537 | 20240624 | 102500 | 380382860 | 15040 | 15040 | 15040 | 15040 | 0 |
| 538 | 20240624 | 102400 | 380382860 | 15040 | 15090 | 15090 | 15040 | 200 |
| 539 | 20240624 | 102300 | 377368120 | 15140 | 15140 | 15140 | 15140 | 2 |
| 540 | 20240624 | 102200 | 377337840 | 15140 | 15140 | 15140 | 15140 | 2 |
| 541 | 20240624 | 102100 | 377307560 | 15140 | 15090 | 15140 | 15090 | 408 |
| 542 | 20240624 | 102000 | 371139330 | 15090 | 15110 | 15110 | 15090 | 12 |
| 543 | 20240624 | 101900 | 370958230 | 15080 | 15080 | 15110 | 15080 | 1257 |
| 544 | 20240624 | 101800 | 351984730 | 15080 | 15050 | 15080 | 15050 | 821 |
| 545 | 20240624 | 101700 | 339619310 | 15070 | 15010 | 15070 | 15010 | 1394 |
| 546 | 20240624 | 101600 | 318658200 | 15010 | 15010 | 15020 | 15010 | 110 |
| 547 | 20240624 | 101500 | 317006100 | 15010 | 15030 | 15030 | 15010 | 86 |
| 548 | 20240624 | 101400 | 315713540 | 15040 | 14990 | 15040 | 14990 | 561 |
| 549 | 20240624 | 101300 | 307304100 | 14990 | 15020 | 15020 | 14980 | 2205 |
| 550 | 20240624 | 101200 | 274227570 | 15050 | 15050 | 15050 | 15050 | 0 |
| 551 | 20240624 | 101100 | 274227570 | 15050 | 15050 | 15050 | 15050 | 0 |
| 552 | 20240624 | 101000 | 274227570 | 15050 | 15060 | 15060 | 15030 | 622 |
| 553 | 20240624 | 100900 | 264873960 | 15060 | 15060 | 15060 | 15040 | 18 |
| 554 | 20240624 | 100800 | 264603180 | 15060 | 15060 | 15060 | 15060 | 0 |
| 555 | 20240624 | 100700 | 264603180 | 15060 | 15030 | 15060 | 15030 | 511 |
| 556 | 20240624 | 100600 | 256917740 | 15040 | 15050 | 15050 | 15040 | 406 |
| 557 | 20240624 | 100500 | 250808290 | 15080 | 15080 | 15080 | 15080 | 1 |
| 558 | 20240624 | 100400 | 250793210 | 15050 | 15050 | 15050 | 15050 | 111 |
| 559 | 20240624 | 100300 | 249122660 | 15050 | 15060 | 15060 | 15050 | 76 |
| 560 | 20240624 | 100200 | 247978790 | 15090 | 15050 | 15090 | 15050 | 93 |
| 561 | 20240624 | 100100 | 246578900 | 15060 | 15060 | 15060 | 15060 | 2 |
| 562 | 20240624 | 100000 | 246548780 | 15090 | 15050 | 15090 | 15050 | 2 |
| 563 | 20240624 | 095900 | 246518640 | 15050 | 15050 | 15050 | 15050 | 153 |
| 564 | 20240624 | 095800 | 244215990 | 15090 | 15090 | 15090 | 15090 | 1 |
| 565 | 20240624 | 095700 | 244200900 | 15090 | 15090 | 15090 | 15090 | 5 |
| 566 | 20240624 | 095600 | 244125450 | 15100 | 15100 | 15100 | 15100 | 17 |
| 567 | 20240624 | 095500 | 243868750 | 15100 | 15100 | 15100 | 15100 | 3 |
| 568 | 20240624 | 095400 | 243823450 | 15100 | 15050 | 15100 | 15050 | 118 |
| 569 | 20240624 | 095300 | 242045230 | 15050 | 15050 | 15050 | 15050 | 3 |
| 570 | 20240624 | 095200 | 242000080 | 15050 | 15090 | 15090 | 15050 | 38 |
| 571 | 20240624 | 095100 | 241426860 | 15090 | 15050 | 15090 | 15050 | 4 |
| 572 | 20240624 | 095000 | 241366620 | 15090 | 15050 | 15090 | 15050 | 115 |
| 573 | 20240624 | 094900 | 239631750 | 15050 | 15050 | 15050 | 15050 | 2 |
| 574 | 20240624 | 094800 | 239601650 | 15050 | 15050 | 15050 | 15050 | 23 |
| 575 | 20240624 | 094700 | 239255500 | 15040 | 15090 | 15090 | 15040 | 195 |
| 576 | 20240624 | 094600 | 236315800 | 15090 | 15090 | 15090 | 15090 | 2 |
| 577 | 20240624 | 094500 | 236285620 | 15090 | 15090 | 15090 | 15090 | 2 |
| 578 | 20240624 | 094400 | 236255440 | 15090 | 15090 | 15090 | 15090 | 0 |
| 579 | 20240624 | 094300 | 236255440 | 15090 | 15090 | 15090 | 15090 | 1 |
| 580 | 20240624 | 094200 | 236240350 | 15100 | 15130 | 15130 | 15100 | 403 |
| 581 | 20240624 | 094100 | 230154990 | 15130 | 15100 | 15150 | 15100 | 1494 |
| 582 | 20240624 | 094000 | 207527380 | 15100 | 15100 | 15120 | 15100 | 228 |
| 583 | 20240624 | 093900 | 204082040 | 15100 | 15080 | 15100 | 15080 | 580 |
| 584 | 20240624 | 093800 | 195324800 | 15040 | 15030 | 15040 | 15030 | 7 |
| 585 | 20240624 | 093700 | 195219570 | 15030 | 15030 | 15030 | 15030 | 31 |
| 586 | 20240624 | 093600 | 194753640 | 15010 | 15110 | 15110 | 15010 | 367 |
| 587 | 20240624 | 093500 | 189239800 | 15110 | 15140 | 15140 | 15030 | 33 |
| 588 | 20240624 | 093400 | 188742300 | 15050 | 15020 | 15140 | 15010 | 1107 |
| 589 | 20240624 | 093300 | 172056430 | 15000 | 14980 | 15030 | 14980 | 2293 |
| 590 | 20240624 | 093200 | 137679720 | 14980 | 14940 | 14980 | 14940 | 262 |
| 591 | 20240624 | 093100 | 133760660 | 14940 | 14940 | 14940 | 14940 | 0 |
| 592 | 20240624 | 093000 | 133760660 | 14940 | 14890 | 14940 | 14890 | 300 |
| 593 | 20240624 | 092900 | 129286070 | 14890 | 14890 | 14890 | 14890 | 6 |
| 594 | 20240624 | 092800 | 129196730 | 14890 | 14890 | 14890 | 14890 | 51 |
| 595 | 20240624 | 092700 | 128437340 | 14900 | 14900 | 14900 | 14840 | 164 |
| 596 | 20240624 | 092600 | 126000270 | 14900 | 14910 | 14910 | 14880 | 72 |
| 597 | 20240624 | 092500 | 124928590 | 14910 | 14900 | 14910 | 14900 | 20 |
| 598 | 20240624 | 092400 | 124630440 | 14900 | 14810 | 14900 | 14810 | 1326 |
| 599 | 20240624 | 092300 | 104937090 | 14800 | 14790 | 14800 | 14790 | 75 |
| 600 | 20240624 | 092200 | 103827100 | 14800 | 14790 | 14800 | 14790 | 7 |
| 601 | 20240624 | 092100 | 103723550 | 14790 | 14730 | 14800 | 14730 | 1001 |
| 602 | 20240624 | 092000 | 88928300 | 14740 | 14730 | 14740 | 14730 | 12 |
| 603 | 20240624 | 091900 | 88751430 | 14710 | 14710 | 14710 | 14710 | 1354 |
| 604 | 20240624 | 091800 | 68834090 | 14710 | 14660 | 14710 | 14650 | 107 |
| 605 | 20240624 | 091700 | 67266410 | 14650 | 14710 | 14710 | 14650 | 313 |
| 606 | 20240624 | 091600 | 62676520 | 14710 | 14700 | 14710 | 14700 | 7 |
| 607 | 20240624 | 091500 | 62573560 | 14680 | 14680 | 14680 | 14680 | 450 |
| 608 | 20240624 | 091400 | 55967560 | 14640 | 14710 | 14710 | 14640 | 381 |
| 609 | 20240624 | 091300 | 50379430 | 14710 | 14710 | 14710 | 14700 | 12 |
| 610 | 20240624 | 091200 | 50202920 | 14680 | 14700 | 14710 | 14680 | 610 |
| 611 | 20240624 | 091100 | 41234540 | 14700 | 14680 | 14710 | 14670 | 76 |
| 612 | 20240624 | 091000 | 40119420 | 14690 | 14730 | 14730 | 14690 | 285 |
| 613 | 20240624 | 090900 | 35926930 | 14740 | 14760 | 14760 | 14710 | 271 |
| 614 | 20240624 | 090800 | 31933670 | 14770 | 14790 | 14840 | 14770 | 269 |
| 615 | 20240624 | 090700 | 27958310 | 14820 | 14820 | 14820 | 14790 | 248 |
| 616 | 20240624 | 090600 | 24287670 | 14820 | 14870 | 14870 | 14820 | 85 |
| 617 | 20240624 | 090500 | 23026900 | 14820 | 14880 | 14890 | 14820 | 301 |
| 618 | 20240624 | 090400 | 18547790 | 14800 | 14850 | 14850 | 14800 | 13 |
| 619 | 20240624 | 090300 | 18354890 | 14900 | 14840 | 14900 | 14820 | 208 |
| 620 | 20240624 | 090200 | 15259680 | 14820 | 14780 | 14840 | 14780 | 779 |
| 621 | 20240624 | 090100 | 3716140 | 14780 | 14770 | 14820 | 14770 | 86 |
| 622 | 20240624 | 090000 | 2443120 | 14770 | 14710 | 14770 | 14710 | 166 |