29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 190100 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 1735 |
| 3 | 20240624 | 190000 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 4 | 20240624 | 185900 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 5 | 20240624 | 185800 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 6 | 20240624 | 185700 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 7 | 20240624 | 185600 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 8 | 20240624 | 185500 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 9 | 20240624 | 185400 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 10 | 20240624 | 185300 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 11 | 20240624 | 185200 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 12 | 20240624 | 185100 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 13 | 20240624 | 185000 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 14 | 20240624 | 184900 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 15 | 20240624 | 184800 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 16 | 20240624 | 184700 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 17 | 20240624 | 184600 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 18 | 20240624 | 184500 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 19 | 20240624 | 184400 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 20 | 20240624 | 184300 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 21 | 20240624 | 184200 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 22 | 20240624 | 184100 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 23 | 20240624 | 184000 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 24 | 20240624 | 183900 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 25 | 20240624 | 183800 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 26 | 20240624 | 183700 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 27 | 20240624 | 183600 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 28 | 20240624 | 183500 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 29 | 20240624 | 183400 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 30 | 20240624 | 183300 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 31 | 20240624 | 183200 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 32 | 20240624 | 183100 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 1735 |
| 33 | 20240624 | 183000 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 34 | 20240624 | 182900 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 35 | 20240624 | 182800 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 36 | 20240624 | 182700 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 37 | 20240624 | 182600 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 38 | 20240624 | 182500 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 39 | 20240624 | 182400 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 40 | 20240624 | 182300 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 41 | 20240624 | 182200 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 42 | 20240624 | 182100 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 43 | 20240624 | 182000 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 44 | 20240624 | 181900 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 45 | 20240624 | 181800 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 46 | 20240624 | 181700 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 47 | 20240624 | 181600 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 48 | 20240624 | 181500 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 49 | 20240624 | 181400 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 50 | 20240624 | 181300 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 51 | 20240624 | 181200 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 52 | 20240624 | 181100 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 53 | 20240624 | 181000 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 54 | 20240624 | 180900 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 55 | 20240624 | 180800 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 56 | 20240624 | 180700 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 57 | 20240624 | 180600 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 58 | 20240624 | 180500 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 59 | 20240624 | 180400 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 60 | 20240624 | 180300 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 61 | 20240624 | 180200 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 62 | 20240624 | 180100 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 1735 |
| 63 | 20240624 | 180000 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 64 | 20240624 | 175900 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 65 | 20240624 | 175800 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 66 | 20240624 | 175700 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 67 | 20240624 | 175600 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 68 | 20240624 | 175500 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 69 | 20240624 | 175400 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 70 | 20240624 | 175300 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 71 | 20240624 | 175200 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 72 | 20240624 | 175100 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 73 | 20240624 | 175000 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 74 | 20240624 | 174900 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 75 | 20240624 | 174800 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 76 | 20240624 | 174700 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 77 | 20240624 | 174600 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 78 | 20240624 | 174500 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 79 | 20240624 | 174400 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 80 | 20240624 | 174300 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 81 | 20240624 | 174200 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 82 | 20240624 | 174100 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 83 | 20240624 | 174000 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 84 | 20240624 | 173900 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 85 | 20240624 | 173800 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 86 | 20240624 | 173700 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 87 | 20240624 | 173600 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 88 | 20240624 | 173500 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 89 | 20240624 | 173400 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 90 | 20240624 | 173300 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 91 | 20240624 | 173200 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 92 | 20240624 | 173100 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 1735 |
| 93 | 20240624 | 173000 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 94 | 20240624 | 172900 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 95 | 20240624 | 172800 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 96 | 20240624 | 172700 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 97 | 20240624 | 172600 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 98 | 20240624 | 172500 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 99 | 20240624 | 172400 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 100 | 20240624 | 172300 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 101 | 20240624 | 172200 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 102 | 20240624 | 172100 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 103 | 20240624 | 172000 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 104 | 20240624 | 171900 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 105 | 20240624 | 171800 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 106 | 20240624 | 171700 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 107 | 20240624 | 171600 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 108 | 20240624 | 171500 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 109 | 20240624 | 171400 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 110 | 20240624 | 171300 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 111 | 20240624 | 171200 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 112 | 20240624 | 171100 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 113 | 20240624 | 171000 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 114 | 20240624 | 170900 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 115 | 20240624 | 170800 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 116 | 20240624 | 170700 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 117 | 20240624 | 170600 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 118 | 20240624 | 170500 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 119 | 20240624 | 170400 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 120 | 20240624 | 170300 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 121 | 20240624 | 170200 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 122 | 20240624 | 170100 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 1735 |
| 123 | 20240624 | 170000 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 124 | 20240624 | 165900 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 125 | 20240624 | 165800 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 126 | 20240624 | 165700 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 127 | 20240624 | 165600 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 128 | 20240624 | 165500 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 129 | 20240624 | 165400 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 130 | 20240624 | 165300 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 131 | 20240624 | 165200 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 132 | 20240624 | 165100 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 133 | 20240624 | 165000 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 134 | 20240624 | 164900 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 135 | 20240624 | 164800 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 136 | 20240624 | 164700 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 137 | 20240624 | 164600 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 138 | 20240624 | 164500 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 139 | 20240624 | 164400 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 140 | 20240624 | 164300 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 141 | 20240624 | 164200 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 142 | 20240624 | 164100 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 143 | 20240624 | 164000 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 144 | 20240624 | 163900 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 145 | 20240624 | 163800 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 146 | 20240624 | 163700 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 147 | 20240624 | 163600 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 148 | 20240624 | 163500 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 149 | 20240624 | 163400 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 150 | 20240624 | 163300 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 151 | 20240624 | 163200 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 152 | 20240624 | 163100 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 1735 |
| 153 | 20240624 | 163000 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 154 | 20240624 | 162900 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 155 | 20240624 | 162800 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 156 | 20240624 | 162700 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 157 | 20240624 | 162600 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 158 | 20240624 | 162500 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 159 | 20240624 | 162400 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 160 | 20240624 | 162300 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 161 | 20240624 | 162200 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 162 | 20240624 | 162100 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 163 | 20240624 | 162000 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 164 | 20240624 | 161900 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 165 | 20240624 | 161800 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 166 | 20240624 | 161700 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 167 | 20240624 | 161600 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 168 | 20240624 | 161500 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 169 | 20240624 | 161400 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 170 | 20240624 | 161300 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 171 | 20240624 | 161200 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 172 | 20240624 | 161100 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 173 | 20240624 | 161000 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 174 | 20240624 | 160900 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 175 | 20240624 | 160800 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 176 | 20240624 | 160700 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 177 | 20240624 | 160600 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 178 | 20240624 | 160500 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 179 | 20240624 | 160400 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 180 | 20240624 | 160300 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 181 | 20240624 | 160200 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 182 | 20240624 | 160100 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 1735 |
| 183 | 20240624 | 160000 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 184 | 20240624 | 155900 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 185 | 20240624 | 155800 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 186 | 20240624 | 155700 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 187 | 20240624 | 155600 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 188 | 20240624 | 155500 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 189 | 20240624 | 155400 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 190 | 20240624 | 155300 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 191 | 20240624 | 155200 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 192 | 20240624 | 155100 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 193 | 20240624 | 155000 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 194 | 20240624 | 154900 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 195 | 20240624 | 154800 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 196 | 20240624 | 154700 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 197 | 20240624 | 154600 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 198 | 20240624 | 154500 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 199 | 20240624 | 154400 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 200 | 20240624 | 154300 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 201 | 20240624 | 154200 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 202 | 20240624 | 154100 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 203 | 20240624 | 154000 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 204 | 20240624 | 153900 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 205 | 20240624 | 153800 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 206 | 20240624 | 153700 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 207 | 20240624 | 153600 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 208 | 20240624 | 153500 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 209 | 20240624 | 153400 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 210 | 20240624 | 153300 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 211 | 20240624 | 153200 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 212 | 20240624 | 153100 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 1735 |
| 213 | 20240624 | 153000 | 3587809460 | 5730 | 5730 | 5730 | 5730 | 1735 |
| 214 | 20240624 | 152900 | 3577867910 | 5730 | 5730 | 5730 | 5730 | 0 |
| 215 | 20240624 | 152800 | 3577867910 | 5730 | 5730 | 5730 | 5730 | 0 |
| 216 | 20240624 | 152700 | 3577867910 | 5730 | 5730 | 5730 | 5730 | 0 |
| 217 | 20240624 | 152600 | 3577867910 | 5730 | 5730 | 5730 | 5730 | 0 |
| 218 | 20240624 | 152500 | 3577867910 | 5730 | 5730 | 5730 | 5730 | 0 |
| 219 | 20240624 | 152400 | 3577867910 | 5730 | 5730 | 5730 | 5730 | 0 |
| 220 | 20240624 | 152300 | 3577867910 | 5730 | 5730 | 5730 | 5730 | 0 |
| 221 | 20240624 | 152200 | 3577867910 | 5730 | 5730 | 5730 | 5730 | 0 |
| 222 | 20240624 | 152100 | 3577867910 | 5730 | 5730 | 5730 | 5730 | 0 |
| 223 | 20240624 | 152000 | 3577867910 | 5730 | 5730 | 5730 | 5730 | 0 |
| 224 | 20240624 | 151900 | 3577867910 | 5730 | 5720 | 5790 | 5700 | 2162 |
| 225 | 20240624 | 151800 | 3565402530 | 5720 | 5770 | 5770 | 5720 | 34 |
| 226 | 20240624 | 151700 | 3565207410 | 5780 | 5710 | 5800 | 5710 | 5070 |
| 227 | 20240624 | 151600 | 3535962730 | 5710 | 5710 | 5710 | 5700 | 639 |
| 228 | 20240624 | 151500 | 3532319790 | 5730 | 5730 | 5730 | 5730 | 0 |
| 229 | 20240624 | 151400 | 3532319790 | 5730 | 5720 | 5730 | 5710 | 551 |
| 230 | 20240624 | 151300 | 3529173140 | 5730 | 5730 | 5730 | 5720 | 282 |
| 231 | 20240624 | 151200 | 3527559690 | 5730 | 5730 | 5730 | 5730 | 2 |
| 232 | 20240624 | 151100 | 3527548230 | 5730 | 5720 | 5730 | 5710 | 328 |
| 233 | 20240624 | 151000 | 3525672450 | 5740 | 5740 | 5740 | 5740 | 3 |
| 234 | 20240624 | 150900 | 3525655230 | 5740 | 5740 | 5740 | 5740 | 360 |
| 235 | 20240624 | 150800 | 3523588830 | 5750 | 5740 | 5750 | 5740 | 366 |
| 236 | 20240624 | 150700 | 3521487970 | 5750 | 5710 | 5750 | 5710 | 72 |
| 237 | 20240624 | 150600 | 3521075320 | 5710 | 5730 | 5730 | 5710 | 870 |
| 238 | 20240624 | 150500 | 3516098420 | 5730 | 5730 | 5730 | 5730 | 7 |
| 239 | 20240624 | 150400 | 3516058310 | 5730 | 5730 | 5730 | 5730 | 65 |
| 240 | 20240624 | 150300 | 3515685860 | 5740 | 5740 | 5740 | 5740 | 10 |
| 241 | 20240624 | 150200 | 3515628460 | 5740 | 5720 | 5740 | 5720 | 307 |
| 242 | 20240624 | 150100 | 3513871380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 243 | 20240624 | 150000 | 3513871380 | 5720 | 5740 | 5740 | 5720 | 1185 |
| 244 | 20240624 | 145900 | 3507084300 | 5740 | 5740 | 5740 | 5740 | 245 |
| 245 | 20240624 | 145800 | 3505678000 | 5740 | 5740 | 5740 | 5740 | 251 |
| 246 | 20240624 | 145700 | 3504237260 | 5740 | 5740 | 5740 | 5740 | 42 |
| 247 | 20240624 | 145600 | 3503996180 | 5740 | 5720 | 5740 | 5720 | 266 |
| 248 | 20240624 | 145500 | 3502471330 | 5720 | 5720 | 5720 | 5720 | 48 |
| 249 | 20240624 | 145400 | 3502196770 | 5730 | 5720 | 5730 | 5720 | 69 |
| 250 | 20240624 | 145300 | 3501801610 | 5720 | 5720 | 5720 | 5720 | 1 |
| 251 | 20240624 | 145200 | 3501795890 | 5730 | 5730 | 5730 | 5730 | 18 |
| 252 | 20240624 | 145100 | 3501692750 | 5730 | 5710 | 5730 | 5700 | 314 |
| 253 | 20240624 | 145000 | 3499902400 | 5730 | 5700 | 5730 | 5700 | 475 |
| 254 | 20240624 | 144900 | 3497188890 | 5710 | 5710 | 5710 | 5710 | 3 |
| 255 | 20240624 | 144800 | 3497171760 | 5730 | 5730 | 5730 | 5730 | 0 |
| 256 | 20240624 | 144700 | 3497171760 | 5730 | 5730 | 5730 | 5730 | 1 |
| 257 | 20240624 | 144600 | 3497166030 | 5700 | 5730 | 5730 | 5700 | 1550 |
| 258 | 20240624 | 144500 | 3488298010 | 5730 | 5750 | 5750 | 5730 | 1397 |
| 259 | 20240624 | 144400 | 3480277340 | 5750 | 5750 | 5750 | 5750 | 1 |
| 260 | 20240624 | 144300 | 3480271590 | 5750 | 5760 | 5760 | 5730 | 153 |
| 261 | 20240624 | 144200 | 3479392090 | 5760 | 5750 | 5760 | 5730 | 417 |
| 262 | 20240624 | 144100 | 3477002380 | 5750 | 5760 | 5760 | 5730 | 22 |
| 263 | 20240624 | 144000 | 3476875700 | 5760 | 5770 | 5770 | 5760 | 137 |
| 264 | 20240624 | 143900 | 3476085580 | 5770 | 5770 | 5770 | 5770 | 227 |
| 265 | 20240624 | 143800 | 3474775790 | 5770 | 5760 | 5770 | 5730 | 460 |
| 266 | 20240624 | 143700 | 3472128500 | 5760 | 5770 | 5770 | 5730 | 4475 |
| 267 | 20240624 | 143600 | 3446383410 | 5750 | 5750 | 5750 | 5750 | 0 |
| 268 | 20240624 | 143500 | 3446383410 | 5750 | 5750 | 5750 | 5750 | 0 |
| 269 | 20240624 | 143400 | 3446383410 | 5750 | 5740 | 5750 | 5730 | 2499 |
| 270 | 20240624 | 143300 | 3432025930 | 5730 | 5720 | 5740 | 5720 | 1164 |
| 271 | 20240624 | 143200 | 3425351160 | 5710 | 5700 | 5710 | 5700 | 1360 |
| 272 | 20240624 | 143100 | 3417595020 | 5710 | 5690 | 5710 | 5660 | 7001 |
| 273 | 20240624 | 143000 | 3377687430 | 5700 | 5650 | 5700 | 5650 | 2013 |
| 274 | 20240624 | 142900 | 3366243580 | 5660 | 5660 | 5660 | 5660 | 40 |
| 275 | 20240624 | 142800 | 3366017180 | 5660 | 5660 | 5660 | 5660 | 63 |
| 276 | 20240624 | 142700 | 3365660600 | 5660 | 5660 | 5660 | 5660 | 25 |
| 277 | 20240624 | 142600 | 3365519100 | 5670 | 5670 | 5670 | 5670 | 9 |
| 278 | 20240624 | 142500 | 3365468070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 279 | 20240624 | 142400 | 3365468070 | 5680 | 5630 | 5680 | 5620 | 4046 |
| 280 | 20240624 | 142300 | 3342544180 | 5620 | 5620 | 5620 | 5620 | 1492 |
| 281 | 20240624 | 142200 | 3334159140 | 5610 | 5610 | 5610 | 5610 | 0 |
| 282 | 20240624 | 142100 | 3334159140 | 5610 | 5620 | 5620 | 5610 | 462 |
| 283 | 20240624 | 142000 | 3331564500 | 5620 | 5620 | 5620 | 5620 | 25 |
| 284 | 20240624 | 141900 | 3331424000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 285 | 20240624 | 141800 | 3331424000 | 5620 | 5610 | 5620 | 5610 | 688 |
| 286 | 20240624 | 141700 | 3327559920 | 5610 | 5610 | 5620 | 5610 | 20 |
| 287 | 20240624 | 141600 | 3327447540 | 5610 | 5610 | 5610 | 5610 | 2 |
| 288 | 20240624 | 141500 | 3327436320 | 5610 | 5620 | 5620 | 5610 | 51 |
| 289 | 20240624 | 141400 | 3327149710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 290 | 20240624 | 141300 | 3327149710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 291 | 20240624 | 141200 | 3327149710 | 5620 | 5610 | 5620 | 5610 | 338 |
| 292 | 20240624 | 141100 | 3325253520 | 5610 | 5610 | 5610 | 5610 | 0 |
| 293 | 20240624 | 141000 | 3325253520 | 5610 | 5600 | 5610 | 5600 | 3100 |
| 294 | 20240624 | 140900 | 3307867550 | 5610 | 5610 | 5610 | 5590 | 1032 |
| 295 | 20240624 | 140800 | 3302083640 | 5610 | 5600 | 5610 | 5600 | 3 |
| 296 | 20240624 | 140700 | 3302066830 | 5610 | 5610 | 5610 | 5610 | 50 |
| 297 | 20240624 | 140600 | 3301786330 | 5600 | 5610 | 5610 | 5600 | 47 |
| 298 | 20240624 | 140500 | 3301523030 | 5610 | 5600 | 5610 | 5600 | 78 |
| 299 | 20240624 | 140400 | 3301086220 | 5620 | 5620 | 5620 | 5620 | 5 |
| 300 | 20240624 | 140300 | 3301058120 | 5620 | 5610 | 5620 | 5610 | 23 |
| 301 | 20240624 | 140200 | 3300928930 | 5620 | 5620 | 5630 | 5610 | 1100 |
| 302 | 20240624 | 140100 | 3294740360 | 5620 | 5620 | 5630 | 5620 | 2002 |
| 303 | 20240624 | 140000 | 3283478600 | 5580 | 5620 | 5630 | 5580 | 3340 |
| 304 | 20240624 | 135900 | 3264794760 | 5630 | 5630 | 5630 | 5630 | 1 |
| 305 | 20240624 | 135800 | 3264789130 | 5620 | 5620 | 5620 | 5620 | 146 |
| 306 | 20240624 | 135700 | 3263968610 | 5620 | 5620 | 5620 | 5620 | 1 |
| 307 | 20240624 | 135600 | 3263962990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 308 | 20240624 | 135500 | 3263962990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 309 | 20240624 | 135400 | 3263962990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 310 | 20240624 | 135300 | 3263962990 | 5610 | 5620 | 5620 | 5610 | 327 |
| 311 | 20240624 | 135200 | 3262127420 | 5620 | 5620 | 5620 | 5620 | 17 |
| 312 | 20240624 | 135100 | 3262031880 | 5620 | 5620 | 5620 | 5620 | 8 |
| 313 | 20240624 | 135000 | 3261986920 | 5610 | 5610 | 5610 | 5610 | 433 |
| 314 | 20240624 | 134900 | 3259557790 | 5610 | 5610 | 5610 | 5610 | 5 |
| 315 | 20240624 | 134800 | 3259529740 | 5620 | 5620 | 5620 | 5620 | 0 |
| 316 | 20240624 | 134700 | 3259529740 | 5620 | 5610 | 5620 | 5610 | 150 |
| 317 | 20240624 | 134600 | 3258687240 | 5610 | 5610 | 5610 | 5610 | 0 |
| 318 | 20240624 | 134500 | 3258687240 | 5610 | 5620 | 5620 | 5610 | 90 |
| 319 | 20240624 | 134400 | 3258181880 | 5610 | 5610 | 5620 | 5610 | 28 |
| 320 | 20240624 | 134300 | 3258024540 | 5620 | 5610 | 5620 | 5610 | 107 |
| 321 | 20240624 | 134200 | 3257423230 | 5620 | 5620 | 5620 | 5620 | 267 |
| 322 | 20240624 | 134100 | 3255922690 | 5620 | 5620 | 5620 | 5620 | 1 |
| 323 | 20240624 | 134000 | 3255917070 | 5620 | 5630 | 5630 | 5620 | 519 |
| 324 | 20240624 | 133900 | 3253000110 | 5630 | 5630 | 5630 | 5630 | 224 |
| 325 | 20240624 | 133800 | 3251738990 | 5630 | 5630 | 5630 | 5630 | 19 |
| 326 | 20240624 | 133700 | 3251632020 | 5630 | 5630 | 5630 | 5610 | 283 |
| 327 | 20240624 | 133600 | 3250039180 | 5630 | 5630 | 5630 | 5630 | 233 |
| 328 | 20240624 | 133500 | 3248727390 | 5630 | 5630 | 5630 | 5620 | 701 |
| 329 | 20240624 | 133400 | 3244787510 | 5630 | 5620 | 5630 | 5620 | 267 |
| 330 | 20240624 | 133300 | 3243286730 | 5620 | 5630 | 5640 | 5620 | 355 |
| 331 | 20240624 | 133200 | 3241286880 | 5640 | 5610 | 5650 | 5610 | 1958 |
| 332 | 20240624 | 133100 | 3230230650 | 5650 | 5600 | 5650 | 5600 | 2522 |
| 333 | 20240624 | 133000 | 3216014710 | 5600 | 5610 | 5620 | 5600 | 502 |
| 334 | 20240624 | 132900 | 3213194970 | 5620 | 5620 | 5620 | 5620 | 1 |
| 335 | 20240624 | 132800 | 3213189350 | 5620 | 5620 | 5620 | 5620 | 10 |
| 336 | 20240624 | 132700 | 3213133150 | 5600 | 5610 | 5610 | 5600 | 249 |
| 337 | 20240624 | 132600 | 3211737750 | 5610 | 5610 | 5610 | 5610 | 175 |
| 338 | 20240624 | 132500 | 3210756000 | 5610 | 5600 | 5610 | 5590 | 147 |
| 339 | 20240624 | 132400 | 3209932710 | 5600 | 5600 | 5600 | 5600 | 22 |
| 340 | 20240624 | 132300 | 3209809510 | 5600 | 5600 | 5600 | 5600 | 173 |
| 341 | 20240624 | 132200 | 3208840710 | 5600 | 5600 | 5600 | 5600 | 0 |
| 342 | 20240624 | 132100 | 3208840710 | 5600 | 5590 | 5600 | 5590 | 11 |
| 343 | 20240624 | 132000 | 3208779210 | 5600 | 5600 | 5600 | 5600 | 1 |
| 344 | 20240624 | 131900 | 3208773610 | 5590 | 5590 | 5590 | 5590 | 0 |
| 345 | 20240624 | 131800 | 3208773610 | 5590 | 5600 | 5600 | 5590 | 141 |
| 346 | 20240624 | 131700 | 3207984510 | 5590 | 5600 | 5600 | 5590 | 311 |
| 347 | 20240624 | 131600 | 3206244270 | 5600 | 5590 | 5600 | 5580 | 320 |
| 348 | 20240624 | 131500 | 3204453900 | 5600 | 5590 | 5600 | 5590 | 431 |
| 349 | 20240624 | 131400 | 3202040980 | 5580 | 5590 | 5590 | 5580 | 36 |
| 350 | 20240624 | 131300 | 3201839750 | 5590 | 5590 | 5590 | 5590 | 330 |
| 351 | 20240624 | 131200 | 3199995050 | 5590 | 5580 | 5590 | 5570 | 6 |
| 352 | 20240624 | 131100 | 3199961600 | 5580 | 5560 | 5590 | 5560 | 101 |
| 353 | 20240624 | 131000 | 3199397320 | 5560 | 5580 | 5590 | 5560 | 523 |
| 354 | 20240624 | 130900 | 3196474920 | 5570 | 5570 | 5570 | 5570 | 102 |
| 355 | 20240624 | 130800 | 3195906780 | 5600 | 5550 | 5600 | 5550 | 115 |
| 356 | 20240624 | 130700 | 3195265200 | 5550 | 5590 | 5590 | 5550 | 3108 |
| 357 | 20240624 | 130600 | 3178015740 | 5600 | 5570 | 5600 | 5540 | 1512 |
| 358 | 20240624 | 130500 | 3169600080 | 5610 | 5560 | 5610 | 5560 | 330 |
| 359 | 20240624 | 130400 | 3167751330 | 5600 | 5560 | 5600 | 5560 | 1000 |
| 360 | 20240624 | 130300 | 3162161350 | 5550 | 5550 | 5560 | 5540 | 59 |
| 361 | 20240624 | 130200 | 3161833980 | 5560 | 5570 | 5580 | 5530 | 2912 |
| 362 | 20240624 | 130100 | 3145695490 | 5580 | 5580 | 5580 | 5580 | 174 |
| 363 | 20240624 | 130000 | 3144724570 | 5580 | 5580 | 5580 | 5580 | 0 |
| 364 | 20240624 | 125900 | 3144724570 | 5580 | 5570 | 5580 | 5550 | 1050 |
| 365 | 20240624 | 125800 | 3138889040 | 5580 | 5570 | 5580 | 5570 | 69 |
| 366 | 20240624 | 125700 | 3138504270 | 5570 | 5570 | 5570 | 5570 | 1030 |
| 367 | 20240624 | 125600 | 3132767170 | 5570 | 5570 | 5570 | 5570 | 17 |
| 368 | 20240624 | 125500 | 3132672480 | 5570 | 5580 | 5580 | 5570 | 68 |
| 369 | 20240624 | 125400 | 3132293310 | 5580 | 5600 | 5600 | 5580 | 19 |
| 370 | 20240624 | 125300 | 3132187170 | 5580 | 5620 | 5620 | 5560 | 29 |
| 371 | 20240624 | 125200 | 3132025750 | 5600 | 5610 | 5620 | 5550 | 1106 |
| 372 | 20240624 | 125100 | 3125863390 | 5600 | 5610 | 5610 | 5590 | 53 |
| 373 | 20240624 | 125000 | 3125567080 | 5590 | 5600 | 5600 | 5590 | 72 |
| 374 | 20240624 | 124900 | 3125164170 | 5610 | 5620 | 5620 | 5600 | 29 |
| 375 | 20240624 | 124800 | 3125001610 | 5620 | 5600 | 5620 | 5600 | 842 |
| 376 | 20240624 | 124700 | 3120281890 | 5610 | 5620 | 5620 | 5610 | 665 |
| 377 | 20240624 | 124600 | 3116548940 | 5620 | 5610 | 5620 | 5610 | 343 |
| 378 | 20240624 | 124500 | 3114623510 | 5610 | 5620 | 5620 | 5610 | 1025 |
| 379 | 20240624 | 124400 | 3108868260 | 5630 | 5620 | 5630 | 5610 | 1461 |
| 380 | 20240624 | 124300 | 3100656480 | 5640 | 5600 | 5640 | 5590 | 2276 |
| 381 | 20240624 | 124200 | 3087868050 | 5600 | 5570 | 5600 | 5570 | 3099 |
| 382 | 20240624 | 124100 | 3070549090 | 5570 | 5550 | 5570 | 5550 | 2191 |
| 383 | 20240624 | 124000 | 3058352680 | 5550 | 5550 | 5550 | 5540 | 375 |
| 384 | 20240624 | 123900 | 3056272130 | 5550 | 5550 | 5550 | 5550 | 10 |
| 385 | 20240624 | 123800 | 3056216630 | 5560 | 5550 | 5560 | 5550 | 473 |
| 386 | 20240624 | 123700 | 3053591460 | 5560 | 5550 | 5560 | 5550 | 547 |
| 387 | 20240624 | 123600 | 3050550540 | 5560 | 5550 | 5570 | 5550 | 445 |
| 388 | 20240624 | 123500 | 3048072500 | 5550 | 5540 | 5550 | 5540 | 545 |
| 389 | 20240624 | 123400 | 3045050310 | 5540 | 5560 | 5560 | 5540 | 468 |
| 390 | 20240624 | 123300 | 3042454330 | 5550 | 5560 | 5560 | 5550 | 1105 |
| 391 | 20240624 | 123200 | 3036317530 | 5560 | 5560 | 5560 | 5560 | 83 |
| 392 | 20240624 | 123100 | 3035856050 | 5550 | 5550 | 5550 | 5550 | 26 |
| 393 | 20240624 | 123000 | 3035711750 | 5550 | 5550 | 5550 | 5550 | 100 |
| 394 | 20240624 | 122900 | 3035156750 | 5550 | 5550 | 5570 | 5550 | 89 |
| 395 | 20240624 | 122800 | 3034662470 | 5540 | 5540 | 5540 | 5540 | 0 |
| 396 | 20240624 | 122700 | 3034662470 | 5540 | 5540 | 5540 | 5530 | 3053 |
| 397 | 20240624 | 122600 | 3017759380 | 5540 | 5550 | 5550 | 5540 | 226 |
| 398 | 20240624 | 122500 | 3016505340 | 5550 | 5570 | 5570 | 5540 | 4624 |
| 399 | 20240624 | 122400 | 2990786510 | 5570 | 5580 | 5580 | 5550 | 191 |
| 400 | 20240624 | 122300 | 2989723190 | 5570 | 5550 | 5590 | 5550 | 451 |
| 401 | 20240624 | 122200 | 2987205990 | 5550 | 5550 | 5550 | 5550 | 897 |
| 402 | 20240624 | 122100 | 2982227640 | 5550 | 5550 | 5580 | 5550 | 1422 |
| 403 | 20240624 | 122000 | 2974331700 | 5550 | 5580 | 5580 | 5550 | 2040 |
| 404 | 20240624 | 121900 | 2962987590 | 5580 | 5590 | 5590 | 5580 | 697 |
| 405 | 20240624 | 121800 | 2959098030 | 5590 | 5590 | 5610 | 5590 | 978 |
| 406 | 20240624 | 121700 | 2953625730 | 5590 | 5570 | 5600 | 5570 | 477 |
| 407 | 20240624 | 121600 | 2950955290 | 5590 | 5590 | 5600 | 5580 | 1491 |
| 408 | 20240624 | 121500 | 2942612610 | 5590 | 5570 | 5590 | 5570 | 720 |
| 409 | 20240624 | 121400 | 2938588130 | 5550 | 5550 | 5590 | 5540 | 2834 |
| 410 | 20240624 | 121300 | 2922851740 | 5600 | 5580 | 5600 | 5540 | 6615 |
| 411 | 20240624 | 121200 | 2885987570 | 5590 | 5520 | 5590 | 5520 | 11471 |
| 412 | 20240624 | 121100 | 2822277820 | 5520 | 5510 | 5520 | 5490 | 2160 |
| 413 | 20240624 | 121000 | 2810372600 | 5510 | 5470 | 5510 | 5470 | 2840 |
| 414 | 20240624 | 120900 | 2794765000 | 5440 | 5430 | 5470 | 5430 | 1606 |
| 415 | 20240624 | 120800 | 2786014600 | 5410 | 5430 | 5430 | 5410 | 2347 |
| 416 | 20240624 | 120700 | 2773308330 | 5440 | 5460 | 5480 | 5420 | 2452 |
| 417 | 20240624 | 120600 | 2759948280 | 5460 | 5460 | 5490 | 5460 | 9827 |
| 418 | 20240624 | 120500 | 2706146990 | 5470 | 5440 | 5470 | 5410 | 1743 |
| 419 | 20240624 | 120400 | 2696642150 | 5440 | 5430 | 5480 | 5410 | 10625 |
| 420 | 20240624 | 120300 | 2638897520 | 5430 | 5320 | 5430 | 5320 | 28950 |
| 421 | 20240624 | 120200 | 2482860000 | 5330 | 5230 | 5340 | 5060 | 53861 |
| 422 | 20240624 | 120100 | 2202776700 | 5050 | 5050 | 5050 | 5050 | 0 |
| 423 | 20240624 | 120000 | 2202776700 | 5050 | 5050 | 5050 | 5050 | 0 |
| 424 | 20240624 | 115900 | 2202776700 | 5050 | 5410 | 5410 | 5050 | 69087 |
| 425 | 20240624 | 115800 | 1839952250 | 5420 | 5400 | 5420 | 5390 | 600 |
| 426 | 20240624 | 115700 | 1836711790 | 5380 | 5430 | 5450 | 5290 | 34472 |
| 427 | 20240624 | 115600 | 1651909320 | 5430 | 5460 | 5510 | 5400 | 32063 |
| 428 | 20240624 | 115500 | 1477064300 | 5380 | 5380 | 5380 | 5380 | 0 |
| 429 | 20240624 | 115400 | 1477064300 | 5380 | 5380 | 5380 | 5380 | 0 |
| 430 | 20240624 | 115300 | 1477064300 | 5380 | 5520 | 5520 | 5380 | 33774 |
| 431 | 20240624 | 115200 | 1294021390 | 5520 | 5530 | 5580 | 5450 | 9214 |
| 432 | 20240624 | 115100 | 1243327290 | 5540 | 5600 | 5600 | 5470 | 7030 |
| 433 | 20240624 | 115000 | 1204471660 | 5600 | 5560 | 5610 | 5460 | 14260 |
| 434 | 20240624 | 114900 | 1125505730 | 5580 | 5610 | 5640 | 5520 | 15397 |
| 435 | 20240624 | 114800 | 1039739730 | 5660 | 5700 | 5720 | 5610 | 6141 |
| 436 | 20240624 | 114700 | 1005056380 | 5710 | 5640 | 5710 | 5600 | 4594 |
| 437 | 20240624 | 114600 | 979136750 | 5640 | 5690 | 5750 | 5610 | 14031 |
| 438 | 20240624 | 114500 | 899506370 | 5720 | 5740 | 5790 | 5680 | 2453 |
| 439 | 20240624 | 114400 | 885486090 | 5710 | 5770 | 5770 | 5680 | 13798 |
| 440 | 20240624 | 114300 | 806691460 | 5780 | 5820 | 5820 | 5750 | 9539 |
| 441 | 20240624 | 114200 | 751640690 | 5820 | 5820 | 5840 | 5820 | 8709 |
| 442 | 20240624 | 114100 | 700954140 | 5820 | 5820 | 5820 | 5810 | 4470 |
| 443 | 20240624 | 114000 | 674938990 | 5820 | 5820 | 5820 | 5820 | 245 |
| 444 | 20240624 | 113900 | 673513090 | 5820 | 5820 | 5820 | 5820 | 5166 |
| 445 | 20240624 | 113800 | 643446970 | 5820 | 5850 | 5860 | 5800 | 47498 |
| 446 | 20240624 | 113700 | 367168690 | 5870 | 5870 | 5880 | 5870 | 98 |
| 447 | 20240624 | 113600 | 366593250 | 5870 | 5860 | 5870 | 5830 | 5026 |
| 448 | 20240624 | 113500 | 337280920 | 5850 | 5860 | 5860 | 5850 | 5000 |
| 449 | 20240624 | 113400 | 308030050 | 5860 | 5880 | 5880 | 5860 | 20000 |
| 450 | 20240624 | 113300 | 190801740 | 5880 | 5920 | 5950 | 5870 | 9614 |
| 451 | 20240624 | 113200 | 134189140 | 5910 | 5950 | 5950 | 5910 | 4000 |
| 452 | 20240624 | 113100 | 110495660 | 5950 | 5950 | 5950 | 5950 | 24 |
| 453 | 20240624 | 113000 | 110352860 | 5960 | 5960 | 5960 | 5960 | 101 |
| 454 | 20240624 | 112900 | 109750900 | 5950 | 5950 | 5950 | 5950 | 27 |
| 455 | 20240624 | 112800 | 109590250 | 5950 | 5950 | 5950 | 5950 | 0 |
| 456 | 20240624 | 112700 | 109590250 | 5950 | 5950 | 5950 | 5950 | 0 |
| 457 | 20240624 | 112600 | 109590250 | 5950 | 5950 | 5950 | 5950 | 25 |
| 458 | 20240624 | 112500 | 109441500 | 5960 | 5960 | 5960 | 5960 | 6 |
| 459 | 20240624 | 112400 | 109405740 | 5950 | 5950 | 5950 | 5950 | 25 |
| 460 | 20240624 | 112300 | 109256990 | 5960 | 5960 | 5960 | 5960 | 3 |
| 461 | 20240624 | 112200 | 109239110 | 5960 | 5960 | 5960 | 5960 | 9 |
| 462 | 20240624 | 112100 | 109185470 | 5950 | 5950 | 5950 | 5950 | 25 |
| 463 | 20240624 | 112000 | 109036720 | 5950 | 5950 | 5950 | 5950 | 0 |
| 464 | 20240624 | 111900 | 109036720 | 5950 | 5950 | 5950 | 5950 | 64 |
| 465 | 20240624 | 111800 | 108655920 | 6000 | 5990 | 6000 | 5990 | 50 |
| 466 | 20240624 | 111700 | 108355930 | 5970 | 5950 | 5970 | 5950 | 78 |
| 467 | 20240624 | 111600 | 107891780 | 5960 | 5960 | 5960 | 5960 | 0 |
| 468 | 20240624 | 111500 | 107891780 | 5960 | 5950 | 5960 | 5950 | 25 |
| 469 | 20240624 | 111400 | 107743020 | 5960 | 5960 | 5960 | 5960 | 3 |
| 470 | 20240624 | 111300 | 107725140 | 5950 | 5950 | 5950 | 5950 | 0 |
| 471 | 20240624 | 111200 | 107725140 | 5950 | 5950 | 5950 | 5950 | 25 |
| 472 | 20240624 | 111100 | 107576390 | 5950 | 5950 | 5950 | 5950 | 2 |
| 473 | 20240624 | 111000 | 107564490 | 5950 | 5950 | 5950 | 5950 | 0 |
| 474 | 20240624 | 110900 | 107564490 | 5950 | 5950 | 5950 | 5950 | 25 |
| 475 | 20240624 | 110800 | 107415740 | 5950 | 5950 | 5950 | 5950 | 2 |
| 476 | 20240624 | 110700 | 107403840 | 5950 | 5950 | 5950 | 5950 | 25 |
| 477 | 20240624 | 110600 | 107255090 | 5950 | 5950 | 5950 | 5950 | 0 |
| 478 | 20240624 | 110500 | 107255090 | 5950 | 5950 | 5950 | 5950 | 25 |
| 479 | 20240624 | 110400 | 107106340 | 5950 | 5950 | 5950 | 5950 | 0 |
| 480 | 20240624 | 110300 | 107106340 | 5950 | 5950 | 5950 | 5950 | 0 |
| 481 | 20240624 | 110200 | 107106340 | 5950 | 5980 | 6000 | 5950 | 115 |
| 482 | 20240624 | 110100 | 106417920 | 5950 | 5950 | 5950 | 5950 | 2 |
| 483 | 20240624 | 110000 | 106406020 | 5950 | 5950 | 5950 | 5950 | 25 |
| 484 | 20240624 | 105900 | 106257270 | 5960 | 5960 | 5960 | 5960 | 0 |
| 485 | 20240624 | 105800 | 106257270 | 5960 | 5960 | 5960 | 5960 | 546 |
| 486 | 20240624 | 105700 | 103003110 | 5960 | 5960 | 5960 | 5960 | 43 |
| 487 | 20240624 | 105600 | 102746830 | 5950 | 5950 | 5950 | 5950 | 0 |
| 488 | 20240624 | 105500 | 102746830 | 5950 | 5950 | 5960 | 5950 | 36 |
| 489 | 20240624 | 105400 | 102532530 | 5960 | 5960 | 5960 | 5960 | 14 |
| 490 | 20240624 | 105300 | 102449090 | 5960 | 5960 | 5960 | 5960 | 7 |
| 491 | 20240624 | 105200 | 102407370 | 5950 | 5960 | 5960 | 5950 | 42 |
| 492 | 20240624 | 105100 | 102157300 | 5960 | 5960 | 5980 | 5960 | 17 |
| 493 | 20240624 | 105000 | 102055880 | 5950 | 5950 | 5950 | 5950 | 25 |
| 494 | 20240624 | 104900 | 101907130 | 5960 | 5960 | 5960 | 5960 | 18 |
| 495 | 20240624 | 104800 | 101799850 | 5960 | 5960 | 5960 | 5960 | 25 |
| 496 | 20240624 | 104700 | 101650850 | 5970 | 5990 | 5990 | 5970 | 370 |
| 497 | 20240624 | 104600 | 99437950 | 5950 | 5950 | 5950 | 5950 | 0 |
| 498 | 20240624 | 104500 | 99437950 | 5950 | 5950 | 5950 | 5950 | 25 |
| 499 | 20240624 | 104400 | 99289200 | 5960 | 5990 | 5990 | 5960 | 72 |
| 500 | 20240624 | 104300 | 98858010 | 5950 | 5960 | 5960 | 5950 | 97 |
| 501 | 20240624 | 104200 | 98280830 | 5940 | 5940 | 5940 | 5940 | 181 |
| 502 | 20240624 | 104100 | 97205690 | 5940 | 5940 | 5940 | 5940 | 589 |
| 503 | 20240624 | 104000 | 93707030 | 5940 | 5940 | 5940 | 5940 | 25 |
| 504 | 20240624 | 103900 | 93558530 | 5940 | 5940 | 5940 | 5940 | 0 |
| 505 | 20240624 | 103800 | 93558530 | 5940 | 5940 | 5940 | 5940 | 25 |
| 506 | 20240624 | 103700 | 93410030 | 5930 | 5930 | 5930 | 5930 | 0 |
| 507 | 20240624 | 103600 | 93410030 | 5930 | 5930 | 5930 | 5930 | 25 |
| 508 | 20240624 | 103500 | 93261780 | 5930 | 5930 | 5930 | 5930 | 0 |
| 509 | 20240624 | 103400 | 93261780 | 5930 | 5930 | 5930 | 5930 | 1 |
| 510 | 20240624 | 103300 | 93255850 | 5930 | 5930 | 5930 | 5930 | 25 |
| 511 | 20240624 | 103200 | 93107600 | 5930 | 5930 | 5930 | 5930 | 163 |
| 512 | 20240624 | 103100 | 92141010 | 5940 | 5940 | 5940 | 5940 | 339 |
| 513 | 20240624 | 103000 | 90127350 | 5940 | 5940 | 5940 | 5940 | 0 |
| 514 | 20240624 | 102900 | 90127350 | 5940 | 5940 | 5940 | 5940 | 50 |
| 515 | 20240624 | 102800 | 89830350 | 5940 | 5940 | 5940 | 5940 | 25 |
| 516 | 20240624 | 102700 | 89681850 | 5970 | 5970 | 5970 | 5970 | 168 |
| 517 | 20240624 | 102600 | 88678890 | 5940 | 5940 | 5940 | 5940 | 25 |
| 518 | 20240624 | 102500 | 88530390 | 5940 | 5940 | 5940 | 5940 | 0 |
| 519 | 20240624 | 102400 | 88530390 | 5940 | 5940 | 5940 | 5940 | 324 |
| 520 | 20240624 | 102300 | 86605830 | 5970 | 5940 | 5970 | 5940 | 13 |
| 521 | 20240624 | 102200 | 86528550 | 5940 | 5950 | 5950 | 5940 | 1020 |
| 522 | 20240624 | 102100 | 80459790 | 5960 | 5960 | 5960 | 5960 | 405 |
| 523 | 20240624 | 102000 | 78045990 | 5960 | 5960 | 5960 | 5960 | 0 |
| 524 | 20240624 | 101900 | 78045990 | 5960 | 5960 | 5960 | 5960 | 25 |
| 525 | 20240624 | 101800 | 77896990 | 5970 | 5970 | 5970 | 5970 | 347 |
| 526 | 20240624 | 101700 | 75825400 | 5970 | 5970 | 5970 | 5970 | 0 |
| 527 | 20240624 | 101600 | 75825400 | 5970 | 5970 | 5970 | 5970 | 25 |
| 528 | 20240624 | 101500 | 75676150 | 6000 | 5970 | 6000 | 5970 | 11 |
| 529 | 20240624 | 101400 | 75610450 | 5980 | 5980 | 5980 | 5980 | 15 |
| 530 | 20240624 | 101300 | 75520750 | 5970 | 5970 | 5970 | 5970 | 11 |
| 531 | 20240624 | 101200 | 75455080 | 5970 | 5970 | 5970 | 5970 | 25 |
| 532 | 20240624 | 101100 | 75305830 | 5970 | 5970 | 5970 | 5970 | 0 |
| 533 | 20240624 | 101000 | 75305830 | 5970 | 5970 | 5970 | 5970 | 0 |
| 534 | 20240624 | 100900 | 75305830 | 5970 | 6010 | 6010 | 5970 | 26 |
| 535 | 20240624 | 100800 | 75150570 | 6010 | 6010 | 6010 | 6010 | 1 |
| 536 | 20240624 | 100700 | 75144560 | 6010 | 5970 | 6010 | 5970 | 26 |
| 537 | 20240624 | 100600 | 74989300 | 6010 | 6010 | 6010 | 6010 | 0 |
| 538 | 20240624 | 100500 | 74989300 | 6010 | 5970 | 6010 | 5970 | 120 |
| 539 | 20240624 | 100400 | 74272820 | 5980 | 6010 | 6010 | 5980 | 69 |
| 540 | 20240624 | 100300 | 73858880 | 6010 | 6010 | 6010 | 6010 | 1 |
| 541 | 20240624 | 100200 | 73852870 | 5970 | 6010 | 6010 | 5970 | 95 |
| 542 | 20240624 | 100100 | 73282920 | 6010 | 5980 | 6010 | 5980 | 3162 |
| 543 | 20240624 | 100000 | 54308100 | 5980 | 5970 | 5980 | 5970 | 45 |
| 544 | 20240624 | 095900 | 54039250 | 5980 | 5980 | 5980 | 5980 | 2 |
| 545 | 20240624 | 095800 | 54027290 | 5970 | 5970 | 5970 | 5970 | 0 |
| 546 | 20240624 | 095700 | 54027290 | 5970 | 5970 | 5970 | 5970 | 25 |
| 547 | 20240624 | 095600 | 53878040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 548 | 20240624 | 095500 | 53878040 | 5960 | 5960 | 5960 | 5960 | 25 |
| 549 | 20240624 | 095400 | 53729040 | 6000 | 5970 | 6000 | 5970 | 501 |
| 550 | 20240624 | 095300 | 50738040 | 5970 | 5970 | 5970 | 5970 | 0 |
| 551 | 20240624 | 095200 | 50738040 | 5970 | 5970 | 5970 | 5970 | 54 |
| 552 | 20240624 | 095100 | 50415660 | 5980 | 5980 | 5980 | 5980 | 0 |
| 553 | 20240624 | 095000 | 50415660 | 5980 | 5980 | 5980 | 5980 | 540 |
| 554 | 20240624 | 094900 | 47186460 | 5980 | 5980 | 5980 | 5980 | 0 |
| 555 | 20240624 | 094800 | 47186460 | 5980 | 6000 | 6000 | 5980 | 30 |
| 556 | 20240624 | 094700 | 47006960 | 6000 | 6000 | 6000 | 6000 | 0 |
| 557 | 20240624 | 094600 | 47006960 | 6000 | 6000 | 6000 | 6000 | 1 |
| 558 | 20240624 | 094500 | 47000960 | 5980 | 5980 | 5980 | 5980 | 25 |
| 559 | 20240624 | 094400 | 46851460 | 5970 | 5970 | 5970 | 5970 | 0 |
| 560 | 20240624 | 094300 | 46851460 | 5970 | 5970 | 5970 | 5970 | 25 |
| 561 | 20240624 | 094200 | 46702210 | 5970 | 5970 | 5970 | 5970 | 0 |
| 562 | 20240624 | 094100 | 46702210 | 5970 | 5970 | 5970 | 5970 | 0 |
| 563 | 20240624 | 094000 | 46702210 | 5970 | 5970 | 5970 | 5970 | 25 |
| 564 | 20240624 | 093900 | 46552960 | 6000 | 5970 | 6000 | 5970 | 1001 |
| 565 | 20240624 | 093800 | 40576960 | 5970 | 5990 | 5990 | 5970 | 1026 |
| 566 | 20240624 | 093700 | 34439960 | 6000 | 6000 | 6000 | 6000 | 4 |
| 567 | 20240624 | 093600 | 34415960 | 6000 | 5990 | 6000 | 5990 | 26 |
| 568 | 20240624 | 093500 | 34260210 | 5990 | 5990 | 5990 | 5990 | 0 |
| 569 | 20240624 | 093400 | 34260210 | 5990 | 5990 | 5990 | 5990 | 0 |
| 570 | 20240624 | 093300 | 34260210 | 5990 | 5990 | 5990 | 5990 | 25 |
| 571 | 20240624 | 093200 | 34110460 | 5980 | 5980 | 5980 | 5980 | 0 |
| 572 | 20240624 | 093100 | 34110460 | 5980 | 5980 | 5980 | 5980 | 25 |
| 573 | 20240624 | 093000 | 33960960 | 6000 | 6000 | 6000 | 6000 | 1 |
| 574 | 20240624 | 092900 | 33954960 | 5980 | 5980 | 5980 | 5980 | 0 |
| 575 | 20240624 | 092800 | 33954960 | 5980 | 5990 | 6000 | 5980 | 1095 |
| 576 | 20240624 | 092700 | 27388460 | 5990 | 5990 | 5990 | 5990 | 0 |
| 577 | 20240624 | 092600 | 27388460 | 5990 | 5990 | 5990 | 5990 | 39 |
| 578 | 20240624 | 092500 | 27154850 | 6000 | 6000 | 6000 | 6000 | 5 |
| 579 | 20240624 | 092400 | 27124850 | 6000 | 5990 | 6000 | 5990 | 26 |
| 580 | 20240624 | 092300 | 26969100 | 6000 | 6000 | 6000 | 6000 | 0 |
| 581 | 20240624 | 092200 | 26969100 | 6000 | 5980 | 6000 | 5980 | 594 |
| 582 | 20240624 | 092100 | 23416940 | 6000 | 5980 | 6000 | 5980 | 27 |
| 583 | 20240624 | 092000 | 23255440 | 6000 | 5980 | 6000 | 5980 | 11 |
| 584 | 20240624 | 091900 | 23189640 | 5970 | 5990 | 5990 | 5970 | 615 |
| 585 | 20240624 | 091800 | 19511750 | 5990 | 5990 | 5990 | 5990 | 0 |
| 586 | 20240624 | 091700 | 19511750 | 5990 | 5990 | 5990 | 5990 | 200 |
| 587 | 20240624 | 091600 | 18313750 | 5990 | 5990 | 5990 | 5990 | 24 |
| 588 | 20240624 | 091500 | 18169990 | 6000 | 6000 | 6000 | 6000 | 0 |
| 589 | 20240624 | 091400 | 18169990 | 6000 | 6000 | 6000 | 5980 | 29 |
| 590 | 20240624 | 091300 | 17996480 | 6000 | 6000 | 6000 | 6000 | 101 |
| 591 | 20240624 | 091200 | 17390480 | 5980 | 5980 | 5980 | 5980 | 25 |
| 592 | 20240624 | 091100 | 17240980 | 6010 | 6000 | 6010 | 6000 | 503 |
| 593 | 20240624 | 091000 | 14222950 | 5980 | 5980 | 5980 | 5980 | 100 |
| 594 | 20240624 | 090900 | 13624950 | 5980 | 5980 | 5980 | 5980 | 25 |
| 595 | 20240624 | 090800 | 13475450 | 6000 | 6000 | 6000 | 6000 | 1000 |
| 596 | 20240624 | 090700 | 7475450 | 5990 | 5990 | 5990 | 5990 | 84 |
| 597 | 20240624 | 090600 | 6972290 | 6010 | 6010 | 6010 | 6010 | 100 |
| 598 | 20240624 | 090500 | 6371290 | 6010 | 6010 | 6010 | 6010 | 6 |
| 599 | 20240624 | 090400 | 6335230 | 5980 | 5980 | 5980 | 5980 | 25 |
| 600 | 20240624 | 090300 | 6185730 | 6010 | 6020 | 6020 | 5920 | 960 |
| 601 | 20240624 | 090200 | 472630 | 6010 | 6010 | 6010 | 6010 | 25 |
| 602 | 20240624 | 090100 | 322380 | 5970 | 5970 | 5970 | 5970 | 0 |
| 603 | 20240624 | 090000 | 322380 | 5970 | 5970 | 5970 | 5970 | 54 |