31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 184300 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 2283 |
| 3 | 20240628 | 184200 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 4 | 20240628 | 184100 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 5 | 20240628 | 184000 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 6 | 20240628 | 183900 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 7 | 20240628 | 183800 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 8 | 20240628 | 183700 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 9 | 20240628 | 183600 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 10 | 20240628 | 183500 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 11 | 20240628 | 183400 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 12 | 20240628 | 183300 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 13 | 20240628 | 183200 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 14 | 20240628 | 183100 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 15 | 20240628 | 183000 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 16 | 20240628 | 182900 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 17 | 20240628 | 182800 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 18 | 20240628 | 182700 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 19 | 20240628 | 182600 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 20 | 20240628 | 182500 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 21 | 20240628 | 182400 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 22 | 20240628 | 182300 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 23 | 20240628 | 182200 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 24 | 20240628 | 182100 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 25 | 20240628 | 182000 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 26 | 20240628 | 181900 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 27 | 20240628 | 181800 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 28 | 20240628 | 181700 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 29 | 20240628 | 181600 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 30 | 20240628 | 181500 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 31 | 20240628 | 181400 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 32 | 20240628 | 181300 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 2283 |
| 33 | 20240628 | 181200 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 34 | 20240628 | 181100 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 35 | 20240628 | 181000 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 36 | 20240628 | 180900 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 37 | 20240628 | 180800 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 38 | 20240628 | 180700 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 39 | 20240628 | 180600 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 40 | 20240628 | 180500 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 41 | 20240628 | 180400 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 42 | 20240628 | 180300 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 43 | 20240628 | 180200 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 44 | 20240628 | 180100 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 45 | 20240628 | 180000 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 46 | 20240628 | 175900 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 47 | 20240628 | 175800 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 48 | 20240628 | 175700 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 49 | 20240628 | 175600 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 50 | 20240628 | 175500 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 51 | 20240628 | 175400 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 52 | 20240628 | 175300 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 53 | 20240628 | 175200 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 54 | 20240628 | 175100 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 55 | 20240628 | 175000 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 56 | 20240628 | 174900 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 57 | 20240628 | 174800 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 58 | 20240628 | 174700 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 59 | 20240628 | 174600 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 60 | 20240628 | 174500 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 61 | 20240628 | 174400 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 62 | 20240628 | 174300 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 2283 |
| 63 | 20240628 | 174200 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 64 | 20240628 | 174100 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 65 | 20240628 | 174000 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 66 | 20240628 | 173900 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 67 | 20240628 | 173800 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 68 | 20240628 | 173700 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 69 | 20240628 | 173600 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 70 | 20240628 | 173500 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 71 | 20240628 | 173400 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 72 | 20240628 | 173300 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 73 | 20240628 | 173200 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 74 | 20240628 | 173100 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 75 | 20240628 | 173000 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 76 | 20240628 | 172900 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 77 | 20240628 | 172800 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 78 | 20240628 | 172700 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 79 | 20240628 | 172600 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 80 | 20240628 | 172500 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 81 | 20240628 | 172400 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 82 | 20240628 | 172300 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 83 | 20240628 | 172200 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 84 | 20240628 | 172100 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 85 | 20240628 | 172000 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 86 | 20240628 | 171900 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 87 | 20240628 | 171800 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 88 | 20240628 | 171700 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 89 | 20240628 | 171600 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 90 | 20240628 | 171500 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 91 | 20240628 | 171400 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 92 | 20240628 | 171300 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 2283 |
| 93 | 20240628 | 171200 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 94 | 20240628 | 171100 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 95 | 20240628 | 171000 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 96 | 20240628 | 170900 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 97 | 20240628 | 170800 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 98 | 20240628 | 170700 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 99 | 20240628 | 170600 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 100 | 20240628 | 170500 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 101 | 20240628 | 170400 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 102 | 20240628 | 170300 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 103 | 20240628 | 170200 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 104 | 20240628 | 170100 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 105 | 20240628 | 170000 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 106 | 20240628 | 165900 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 107 | 20240628 | 165800 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 108 | 20240628 | 165700 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 109 | 20240628 | 165600 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 110 | 20240628 | 165500 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 111 | 20240628 | 165400 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 112 | 20240628 | 165300 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 113 | 20240628 | 165200 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 114 | 20240628 | 165100 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 115 | 20240628 | 165000 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 116 | 20240628 | 164900 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 117 | 20240628 | 164800 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 118 | 20240628 | 164700 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 119 | 20240628 | 164600 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 120 | 20240628 | 164500 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 121 | 20240628 | 164400 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 122 | 20240628 | 164300 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 2283 |
| 123 | 20240628 | 164200 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 124 | 20240628 | 164100 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 125 | 20240628 | 164000 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 126 | 20240628 | 163900 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 127 | 20240628 | 163800 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 128 | 20240628 | 163700 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 129 | 20240628 | 163600 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 130 | 20240628 | 163500 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 131 | 20240628 | 163400 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 132 | 20240628 | 163300 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 133 | 20240628 | 163200 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 134 | 20240628 | 163100 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 135 | 20240628 | 163000 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 136 | 20240628 | 162900 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 137 | 20240628 | 162800 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 138 | 20240628 | 162700 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 139 | 20240628 | 162600 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 140 | 20240628 | 162500 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 141 | 20240628 | 162400 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 142 | 20240628 | 162300 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 143 | 20240628 | 162200 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 144 | 20240628 | 162100 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 145 | 20240628 | 162000 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 146 | 20240628 | 161900 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 147 | 20240628 | 161800 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 148 | 20240628 | 161700 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 149 | 20240628 | 161600 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 150 | 20240628 | 161500 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 151 | 20240628 | 161400 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 152 | 20240628 | 161300 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 2283 |
| 153 | 20240628 | 161200 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 154 | 20240628 | 161100 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 155 | 20240628 | 161000 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 156 | 20240628 | 160900 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 157 | 20240628 | 160800 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 158 | 20240628 | 160700 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 159 | 20240628 | 160600 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 160 | 20240628 | 160500 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 161 | 20240628 | 160400 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 162 | 20240628 | 160300 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 163 | 20240628 | 160200 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 164 | 20240628 | 160100 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 165 | 20240628 | 160000 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 166 | 20240628 | 155900 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 167 | 20240628 | 155800 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 168 | 20240628 | 155700 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 169 | 20240628 | 155600 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 170 | 20240628 | 155500 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 171 | 20240628 | 155400 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 172 | 20240628 | 155300 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 173 | 20240628 | 155200 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 174 | 20240628 | 155100 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 175 | 20240628 | 155000 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 176 | 20240628 | 154900 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 177 | 20240628 | 154800 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 178 | 20240628 | 154700 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 179 | 20240628 | 154600 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 180 | 20240628 | 154500 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 181 | 20240628 | 154400 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 182 | 20240628 | 154300 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 2283 |
| 183 | 20240628 | 154200 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 184 | 20240628 | 154100 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 185 | 20240628 | 154000 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 186 | 20240628 | 153900 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 187 | 20240628 | 153800 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 188 | 20240628 | 153700 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 189 | 20240628 | 153600 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 190 | 20240628 | 153500 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 191 | 20240628 | 153400 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 192 | 20240628 | 153300 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 193 | 20240628 | 153200 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 194 | 20240628 | 153100 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 0 |
| 195 | 20240628 | 153000 | 1849011550 | 14050 | 14050 | 14050 | 14050 | 2283 |
| 196 | 20240628 | 152900 | 1816935400 | 14050 | 14050 | 14050 | 14050 | 0 |
| 197 | 20240628 | 152800 | 1816935400 | 14050 | 14050 | 14050 | 14050 | 0 |
| 198 | 20240628 | 152700 | 1816935400 | 14050 | 14050 | 14050 | 14050 | 0 |
| 199 | 20240628 | 152600 | 1816935400 | 14050 | 14050 | 14050 | 14050 | 0 |
| 200 | 20240628 | 152500 | 1816935400 | 14050 | 14050 | 14050 | 14050 | 0 |
| 201 | 20240628 | 152400 | 1816935400 | 14050 | 14050 | 14050 | 14050 | 0 |
| 202 | 20240628 | 152300 | 1816935400 | 14050 | 14050 | 14050 | 14050 | 0 |
| 203 | 20240628 | 152200 | 1816935400 | 14050 | 14050 | 14050 | 14050 | 0 |
| 204 | 20240628 | 152100 | 1816935400 | 14050 | 14050 | 14050 | 14050 | 0 |
| 205 | 20240628 | 152000 | 1816935400 | 14050 | 14050 | 14050 | 14050 | 0 |
| 206 | 20240628 | 151900 | 1816935400 | 14050 | 14030 | 14050 | 14030 | 174 |
| 207 | 20240628 | 151800 | 1814491550 | 14030 | 14040 | 14040 | 14030 | 4 |
| 208 | 20240628 | 151700 | 1814435420 | 14040 | 14050 | 14050 | 14040 | 458 |
| 209 | 20240628 | 151600 | 1808001600 | 14050 | 14060 | 14060 | 14020 | 1072 |
| 210 | 20240628 | 151500 | 1792963060 | 14060 | 14060 | 14060 | 14040 | 102 |
| 211 | 20240628 | 151400 | 1791530940 | 14040 | 14050 | 14050 | 14030 | 1550 |
| 212 | 20240628 | 151300 | 1769782890 | 14060 | 14070 | 14070 | 14060 | 41 |
| 213 | 20240628 | 151200 | 1769206330 | 14070 | 14050 | 14070 | 14040 | 329 |
| 214 | 20240628 | 151100 | 1764581590 | 14060 | 14050 | 14060 | 14050 | 212 |
| 215 | 20240628 | 151000 | 1761602980 | 14070 | 14050 | 14070 | 14050 | 1549 |
| 216 | 20240628 | 150900 | 1739821390 | 14050 | 14050 | 14050 | 14050 | 67 |
| 217 | 20240628 | 150800 | 1738880040 | 14060 | 14050 | 14060 | 14050 | 497 |
| 218 | 20240628 | 150700 | 1731894690 | 14060 | 14060 | 14060 | 14060 | 50 |
| 219 | 20240628 | 150600 | 1731191690 | 14060 | 14060 | 14060 | 14060 | 250 |
| 220 | 20240628 | 150500 | 1727676690 | 14060 | 14050 | 14060 | 14050 | 3 |
| 221 | 20240628 | 150400 | 1727634520 | 14060 | 14060 | 14060 | 14060 | 396 |
| 222 | 20240628 | 150300 | 1722066760 | 14060 | 14050 | 14060 | 14050 | 25 |
| 223 | 20240628 | 150200 | 1721715480 | 14060 | 14060 | 14060 | 14050 | 563 |
| 224 | 20240628 | 150100 | 1713799830 | 14050 | 14050 | 14060 | 14050 | 226 |
| 225 | 20240628 | 150000 | 1710624520 | 14060 | 14050 | 14060 | 14050 | 515 |
| 226 | 20240628 | 145900 | 1703383820 | 14050 | 14040 | 14050 | 14040 | 3 |
| 227 | 20240628 | 145800 | 1703341680 | 14060 | 14050 | 14060 | 14050 | 450 |
| 228 | 20240628 | 145700 | 1697015710 | 14050 | 14050 | 14050 | 14050 | 0 |
| 229 | 20240628 | 145600 | 1697015710 | 14050 | 14050 | 14050 | 14050 | 250 |
| 230 | 20240628 | 145500 | 1693503210 | 14050 | 14050 | 14050 | 14050 | 0 |
| 231 | 20240628 | 145400 | 1693503210 | 14050 | 14050 | 14050 | 14050 | 100 |
| 232 | 20240628 | 145300 | 1692098210 | 14060 | 14050 | 14060 | 14050 | 350 |
| 233 | 20240628 | 145200 | 1687177900 | 14060 | 14040 | 14060 | 14040 | 35 |
| 234 | 20240628 | 145100 | 1686686170 | 14050 | 14050 | 14060 | 14050 | 1576 |
| 235 | 20240628 | 145000 | 1664540870 | 14060 | 14060 | 14060 | 14060 | 106 |
| 236 | 20240628 | 144900 | 1663050510 | 14070 | 14060 | 14070 | 14060 | 265 |
| 237 | 20240628 | 144800 | 1659322110 | 14060 | 14070 | 14070 | 14060 | 139 |
| 238 | 20240628 | 144700 | 1657367670 | 14060 | 14060 | 14070 | 14060 | 371 |
| 239 | 20240628 | 144600 | 1652151400 | 14060 | 14060 | 14060 | 14060 | 20 |
| 240 | 20240628 | 144500 | 1651870200 | 14060 | 14050 | 14060 | 14050 | 565 |
| 241 | 20240628 | 144400 | 1643926390 | 14050 | 14050 | 14050 | 14050 | 1 |
| 242 | 20240628 | 144300 | 1643912340 | 14060 | 14050 | 14060 | 14050 | 613 |
| 243 | 20240628 | 144200 | 1635297170 | 14040 | 14040 | 14040 | 14040 | 1682 |
| 244 | 20240628 | 144100 | 1611681890 | 14030 | 14030 | 14030 | 14030 | 413 |
| 245 | 20240628 | 144000 | 1605887500 | 14030 | 14030 | 14030 | 14030 | 0 |
| 246 | 20240628 | 143900 | 1605887500 | 14030 | 14030 | 14030 | 14020 | 268 |
| 247 | 20240628 | 143800 | 1602127530 | 14020 | 14020 | 14020 | 14020 | 215 |
| 248 | 20240628 | 143700 | 1599113230 | 14030 | 14020 | 14030 | 14020 | 61 |
| 249 | 20240628 | 143600 | 1598257800 | 14020 | 14030 | 14030 | 14020 | 119 |
| 250 | 20240628 | 143500 | 1596588350 | 14030 | 14000 | 14030 | 13990 | 791 |
| 251 | 20240628 | 143400 | 1585512930 | 13990 | 13990 | 13990 | 13990 | 253 |
| 252 | 20240628 | 143300 | 1581973460 | 14000 | 14000 | 14000 | 13990 | 293 |
| 253 | 20240628 | 143200 | 1577871810 | 14000 | 14000 | 14000 | 14000 | 546 |
| 254 | 20240628 | 143100 | 1570227810 | 14000 | 14000 | 14000 | 14000 | 10 |
| 255 | 20240628 | 143000 | 1570087810 | 14020 | 14020 | 14020 | 14020 | 250 |
| 256 | 20240628 | 142900 | 1566582810 | 14030 | 14030 | 14030 | 14030 | 20 |
| 257 | 20240628 | 142800 | 1566302210 | 14030 | 14030 | 14030 | 14030 | 451 |
| 258 | 20240628 | 142700 | 1559974680 | 13990 | 13990 | 13990 | 13990 | 369 |
| 259 | 20240628 | 142600 | 1554812370 | 13990 | 14040 | 14040 | 13990 | 251 |
| 260 | 20240628 | 142500 | 1551288380 | 14060 | 14060 | 14060 | 14060 | 0 |
| 261 | 20240628 | 142400 | 1551288380 | 14060 | 14060 | 14060 | 14000 | 5820 |
| 262 | 20240628 | 142300 | 1469787150 | 14050 | 14050 | 14050 | 14050 | 100 |
| 263 | 20240628 | 142200 | 1468382150 | 14060 | 14060 | 14060 | 14050 | 806 |
| 264 | 20240628 | 142100 | 1457051790 | 14060 | 14050 | 14060 | 14050 | 21 |
| 265 | 20240628 | 142000 | 1456756730 | 14050 | 14050 | 14050 | 14050 | 197 |
| 266 | 20240628 | 141900 | 1453988880 | 14040 | 14050 | 14050 | 14040 | 115 |
| 267 | 20240628 | 141800 | 1452374140 | 14040 | 14030 | 14040 | 14030 | 452 |
| 268 | 20240628 | 141700 | 1446028080 | 14030 | 14030 | 14030 | 14030 | 1 |
| 269 | 20240628 | 141600 | 1446014050 | 14040 | 14010 | 14040 | 14010 | 74 |
| 270 | 20240628 | 141500 | 1444976710 | 14020 | 14020 | 14020 | 14020 | 50 |
| 271 | 20240628 | 141400 | 1444275710 | 14020 | 14010 | 14040 | 14010 | 285 |
| 272 | 20240628 | 141300 | 1440275310 | 14010 | 14010 | 14010 | 14010 | 39 |
| 273 | 20240628 | 141200 | 1439728920 | 14040 | 14040 | 14040 | 14040 | 260 |
| 274 | 20240628 | 141100 | 1436078520 | 14010 | 14020 | 14040 | 14010 | 739 |
| 275 | 20240628 | 141000 | 1425719960 | 14020 | 14020 | 14020 | 14020 | 10 |
| 276 | 20240628 | 140900 | 1425579760 | 14040 | 14030 | 14040 | 14030 | 310 |
| 277 | 20240628 | 140800 | 1421227960 | 14010 | 14020 | 14020 | 14010 | 10 |
| 278 | 20240628 | 140700 | 1421087810 | 14040 | 14050 | 14050 | 14040 | 296 |
| 279 | 20240628 | 140600 | 1416931960 | 14000 | 14000 | 14000 | 14000 | 0 |
| 280 | 20240628 | 140500 | 1416931960 | 14000 | 14000 | 14050 | 14000 | 1024 |
| 281 | 20240628 | 140400 | 1402577550 | 14050 | 14050 | 14050 | 14050 | 100 |
| 282 | 20240628 | 140300 | 1401172550 | 14050 | 14000 | 14050 | 14000 | 286 |
| 283 | 20240628 | 140200 | 1397155950 | 14030 | 14040 | 14040 | 14010 | 3718 |
| 284 | 20240628 | 140100 | 1344989960 | 14050 | 14040 | 14050 | 14040 | 251 |
| 285 | 20240628 | 140000 | 1341463420 | 14050 | 14050 | 14050 | 14050 | 215 |
| 286 | 20240628 | 135900 | 1338442670 | 14060 | 14060 | 14060 | 14060 | 250 |
| 287 | 20240628 | 135800 | 1334927670 | 14060 | 14060 | 14060 | 14060 | 0 |
| 288 | 20240628 | 135700 | 1334927670 | 14060 | 14050 | 14060 | 14050 | 251 |
| 289 | 20240628 | 135600 | 1331398620 | 14060 | 14060 | 14060 | 14060 | 1 |
| 290 | 20240628 | 135500 | 1331384560 | 14060 | 14060 | 14060 | 14060 | 262 |
| 291 | 20240628 | 135400 | 1327700840 | 14060 | 14050 | 14060 | 14050 | 331 |
| 292 | 20240628 | 135300 | 1323050280 | 14060 | 14070 | 14070 | 14060 | 693 |
| 293 | 20240628 | 135200 | 1313304100 | 14070 | 14070 | 14070 | 14070 | 0 |
| 294 | 20240628 | 135100 | 1313304100 | 14070 | 14070 | 14070 | 14070 | 265 |
| 295 | 20240628 | 135000 | 1309575550 | 14070 | 14070 | 14070 | 14070 | 0 |
| 296 | 20240628 | 134900 | 1309575550 | 14070 | 14080 | 14080 | 14070 | 434 |
| 297 | 20240628 | 134800 | 1303466670 | 14070 | 14070 | 14070 | 14070 | 0 |
| 298 | 20240628 | 134700 | 1303466670 | 14070 | 14080 | 14080 | 14070 | 127 |
| 299 | 20240628 | 134600 | 1301679770 | 14070 | 14070 | 14070 | 14070 | 25 |
| 300 | 20240628 | 134500 | 1301328020 | 14080 | 14070 | 14080 | 14060 | 46 |
| 301 | 20240628 | 134400 | 1300680880 | 14080 | 14070 | 14080 | 14070 | 245 |
| 302 | 20240628 | 134300 | 1297233720 | 14060 | 14060 | 14060 | 14060 | 36 |
| 303 | 20240628 | 134200 | 1296727560 | 14080 | 14080 | 14080 | 14080 | 250 |
| 304 | 20240628 | 134100 | 1293207560 | 14070 | 14070 | 14070 | 14070 | 100 |
| 305 | 20240628 | 134000 | 1291800560 | 14080 | 14070 | 14090 | 14070 | 1244 |
| 306 | 20240628 | 133900 | 1274283540 | 14080 | 14070 | 14080 | 14070 | 15 |
| 307 | 20240628 | 133800 | 1274072440 | 14080 | 14080 | 14080 | 14080 | 250 |
| 308 | 20240628 | 133700 | 1270552440 | 14080 | 14080 | 14080 | 14080 | 0 |
| 309 | 20240628 | 133600 | 1270552440 | 14080 | 14080 | 14080 | 14080 | 509 |
| 310 | 20240628 | 133500 | 1263385720 | 14080 | 14080 | 14090 | 14080 | 79 |
| 311 | 20240628 | 133400 | 1262273390 | 14080 | 14080 | 14080 | 14080 | 227 |
| 312 | 20240628 | 133300 | 1259077230 | 14070 | 14070 | 14080 | 14070 | 209 |
| 313 | 20240628 | 133200 | 1256135810 | 14080 | 14080 | 14080 | 14080 | 280 |
| 314 | 20240628 | 133100 | 1252193410 | 14080 | 14080 | 14080 | 14080 | 1 |
| 315 | 20240628 | 133000 | 1252179330 | 14080 | 14080 | 14080 | 14080 | 396 |
| 316 | 20240628 | 132900 | 1246603650 | 14080 | 14080 | 14080 | 14080 | 0 |
| 317 | 20240628 | 132800 | 1246603650 | 14080 | 14080 | 14080 | 14080 | 261 |
| 318 | 20240628 | 132700 | 1242928770 | 14070 | 14070 | 14070 | 14070 | 10 |
| 319 | 20240628 | 132600 | 1242788070 | 14070 | 14070 | 14070 | 14070 | 18 |
| 320 | 20240628 | 132500 | 1242534810 | 14070 | 14080 | 14080 | 14070 | 670 |
| 321 | 20240628 | 132400 | 1233104210 | 14080 | 14070 | 14080 | 14070 | 12 |
| 322 | 20240628 | 132300 | 1232935360 | 14080 | 14080 | 14080 | 14080 | 250 |
| 323 | 20240628 | 132200 | 1229415360 | 14070 | 14090 | 14090 | 14070 | 280 |
| 324 | 20240628 | 132100 | 1225473950 | 14080 | 14080 | 14080 | 14080 | 115 |
| 325 | 20240628 | 132000 | 1223854750 | 14080 | 14080 | 14080 | 14080 | 151 |
| 326 | 20240628 | 131900 | 1221728670 | 14080 | 14080 | 14080 | 14080 | 253 |
| 327 | 20240628 | 131800 | 1218166430 | 14080 | 14090 | 14090 | 14080 | 173 |
| 328 | 20240628 | 131700 | 1215730340 | 14080 | 14070 | 14090 | 14070 | 1449 |
| 329 | 20240628 | 131600 | 1195329030 | 14070 | 14060 | 14080 | 14060 | 6630 |
| 330 | 20240628 | 131500 | 1102073900 | 14050 | 14060 | 14060 | 14050 | 251 |
| 331 | 20240628 | 131400 | 1098544850 | 14060 | 14060 | 14060 | 14040 | 671 |
| 332 | 20240628 | 131300 | 1089123450 | 14050 | 14050 | 14050 | 14050 | 540 |
| 333 | 20240628 | 131200 | 1081536450 | 14050 | 14030 | 14060 | 14030 | 2296 |
| 334 | 20240628 | 131100 | 1049284530 | 14030 | 14030 | 14030 | 14030 | 250 |
| 335 | 20240628 | 131000 | 1045777030 | 14030 | 14030 | 14030 | 14030 | 269 |
| 336 | 20240628 | 130900 | 1042002960 | 14030 | 14030 | 14030 | 14030 | 45 |
| 337 | 20240628 | 130800 | 1041371610 | 14030 | 14040 | 14040 | 14030 | 156 |
| 338 | 20240628 | 130700 | 1039182920 | 14030 | 14030 | 14030 | 14030 | 882 |
| 339 | 20240628 | 130600 | 1026808460 | 14040 | 14020 | 14040 | 14020 | 231 |
| 340 | 20240628 | 130500 | 1023568360 | 14040 | 14040 | 14040 | 14040 | 263 |
| 341 | 20240628 | 130400 | 1019875840 | 14040 | 14040 | 14040 | 14040 | 344 |
| 342 | 20240628 | 130300 | 1015046080 | 14050 | 14050 | 14050 | 14040 | 102 |
| 343 | 20240628 | 130200 | 1013613980 | 14040 | 14020 | 14050 | 14010 | 405 |
| 344 | 20240628 | 130100 | 1007932960 | 14040 | 14050 | 14050 | 14040 | 199 |
| 345 | 20240628 | 130000 | 1005138910 | 14040 | 14040 | 14060 | 14040 | 534 |
| 346 | 20240628 | 125900 | 997635960 | 14050 | 14040 | 14050 | 14040 | 71 |
| 347 | 20240628 | 125800 | 996638430 | 14060 | 14060 | 14060 | 14060 | 250 |
| 348 | 20240628 | 125700 | 993123430 | 14060 | 14050 | 14060 | 14020 | 61 |
| 349 | 20240628 | 125600 | 992266670 | 14020 | 14060 | 14060 | 14020 | 513 |
| 350 | 20240628 | 125500 | 985064410 | 14070 | 14070 | 14070 | 14070 | 86 |
| 351 | 20240628 | 125400 | 983854390 | 14070 | 14040 | 14070 | 14040 | 2729 |
| 352 | 20240628 | 125300 | 945514610 | 14040 | 14040 | 14040 | 14040 | 62 |
| 353 | 20240628 | 125200 | 944644130 | 14040 | 14030 | 14040 | 14010 | 1227 |
| 354 | 20240628 | 125100 | 927428990 | 14030 | 14000 | 14030 | 14000 | 567 |
| 355 | 20240628 | 125000 | 919488980 | 14030 | 14030 | 14030 | 14030 | 250 |
| 356 | 20240628 | 124900 | 915981480 | 14030 | 14030 | 14030 | 14030 | 6 |
| 357 | 20240628 | 124800 | 915897300 | 14030 | 14030 | 14030 | 14020 | 314 |
| 358 | 20240628 | 124700 | 911491900 | 14030 | 14030 | 14030 | 14030 | 5 |
| 359 | 20240628 | 124600 | 911421750 | 14030 | 14030 | 14040 | 14030 | 355 |
| 360 | 20240628 | 124500 | 906438010 | 13950 | 14030 | 14040 | 13950 | 348 |
| 361 | 20240628 | 124400 | 901562590 | 14040 | 14030 | 14040 | 14030 | 113 |
| 362 | 20240628 | 124300 | 899977190 | 14030 | 14030 | 14030 | 14030 | 81 |
| 363 | 20240628 | 124200 | 898840760 | 14030 | 14030 | 14030 | 14010 | 252 |
| 364 | 20240628 | 124100 | 895305220 | 14030 | 14010 | 14030 | 14010 | 3 |
| 365 | 20240628 | 124000 | 895263170 | 14030 | 14030 | 14030 | 14030 | 117 |
| 366 | 20240628 | 123900 | 893621660 | 14040 | 14010 | 14040 | 14010 | 988 |
| 367 | 20240628 | 123800 | 879764890 | 14040 | 14040 | 14040 | 14040 | 1 |
| 368 | 20240628 | 123700 | 879750850 | 14030 | 14030 | 14030 | 14010 | 641 |
| 369 | 20240628 | 123600 | 870763620 | 14020 | 14020 | 14020 | 14020 | 51 |
| 370 | 20240628 | 123500 | 870048600 | 14010 | 14010 | 14010 | 14010 | 218 |
| 371 | 20240628 | 123400 | 866994420 | 14040 | 14020 | 14040 | 14020 | 1200 |
| 372 | 20240628 | 123300 | 850161290 | 14030 | 14030 | 14030 | 14030 | 250 |
| 373 | 20240628 | 123200 | 846653790 | 14030 | 14030 | 14030 | 14030 | 0 |
| 374 | 20240628 | 123100 | 846653790 | 14030 | 14020 | 14030 | 14020 | 254 |
| 375 | 20240628 | 123000 | 843092700 | 14020 | 14010 | 14020 | 14010 | 14 |
| 376 | 20240628 | 122900 | 842896460 | 14020 | 14010 | 14020 | 14010 | 251 |
| 377 | 20240628 | 122800 | 839379940 | 14020 | 14020 | 14020 | 14020 | 1 |
| 378 | 20240628 | 122700 | 839365920 | 14020 | 14000 | 14030 | 13950 | 752 |
| 379 | 20240628 | 122600 | 828850220 | 14030 | 14010 | 14030 | 14010 | 2853 |
| 380 | 20240628 | 122500 | 788860990 | 14000 | 14000 | 14010 | 14000 | 441 |
| 381 | 20240628 | 122400 | 782685290 | 14010 | 13990 | 14010 | 13990 | 247 |
| 382 | 20240628 | 122300 | 779228600 | 13990 | 14000 | 14010 | 13950 | 817 |
| 383 | 20240628 | 122200 | 767794450 | 14000 | 14000 | 14000 | 14000 | 5 |
| 384 | 20240628 | 122100 | 767724450 | 14000 | 13990 | 14000 | 13990 | 251 |
| 385 | 20240628 | 122000 | 764212950 | 14000 | 14000 | 14000 | 14000 | 16 |
| 386 | 20240628 | 121900 | 763988950 | 14000 | 14000 | 14000 | 14000 | 0 |
| 387 | 20240628 | 121800 | 763988950 | 14000 | 14000 | 14000 | 14000 | 253 |
| 388 | 20240628 | 121700 | 760446950 | 14000 | 14000 | 14000 | 14000 | 0 |
| 389 | 20240628 | 121600 | 760446950 | 14000 | 14000 | 14000 | 14000 | 250 |
| 390 | 20240628 | 121500 | 756946950 | 14000 | 13950 | 14000 | 13950 | 2 |
| 391 | 20240628 | 121400 | 756919000 | 14000 | 14000 | 14000 | 14000 | 250 |
| 392 | 20240628 | 121300 | 753419000 | 14010 | 14010 | 14010 | 14010 | 305 |
| 393 | 20240628 | 121200 | 749145950 | 14010 | 14010 | 14010 | 14010 | 115 |
| 394 | 20240628 | 121100 | 747534800 | 14020 | 14000 | 14020 | 13880 | 4079 |
| 395 | 20240628 | 121000 | 690623950 | 13990 | 13990 | 13990 | 13990 | 30 |
| 396 | 20240628 | 120900 | 690204250 | 13990 | 13990 | 13990 | 13990 | 1 |
| 397 | 20240628 | 120800 | 690190260 | 14010 | 14000 | 14010 | 14000 | 253 |
| 398 | 20240628 | 120700 | 686645760 | 14010 | 14010 | 14010 | 14010 | 11 |
| 399 | 20240628 | 120600 | 686491650 | 14010 | 14000 | 14010 | 13990 | 4269 |
| 400 | 20240628 | 120500 | 626724150 | 14000 | 14000 | 14000 | 14000 | 0 |
| 401 | 20240628 | 120400 | 626724150 | 14000 | 14000 | 14000 | 14000 | 464 |
| 402 | 20240628 | 120300 | 620228150 | 13990 | 13990 | 13990 | 13990 | 1 |
| 403 | 20240628 | 120200 | 620214160 | 13990 | 13990 | 13990 | 13990 | 226 |
| 404 | 20240628 | 120100 | 617052420 | 14000 | 14000 | 14000 | 14000 | 0 |
| 405 | 20240628 | 120000 | 617052420 | 14000 | 13990 | 14000 | 13990 | 1912 |
| 406 | 20240628 | 115900 | 590302780 | 13990 | 13990 | 13990 | 13990 | 0 |
| 407 | 20240628 | 115800 | 590302780 | 13990 | 13970 | 13990 | 13970 | 1795 |
| 408 | 20240628 | 115700 | 565212780 | 13950 | 13950 | 13950 | 13950 | 0 |
| 409 | 20240628 | 115600 | 565212780 | 13950 | 13960 | 13960 | 13950 | 32 |
| 410 | 20240628 | 115500 | 564766340 | 13960 | 13940 | 13960 | 13940 | 676 |
| 411 | 20240628 | 115400 | 555335370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 412 | 20240628 | 115300 | 555335370 | 13940 | 13940 | 13940 | 13940 | 62 |
| 413 | 20240628 | 115200 | 554471090 | 13930 | 13930 | 13930 | 13930 | 30 |
| 414 | 20240628 | 115100 | 554053190 | 13930 | 13930 | 13930 | 13920 | 1230 |
| 415 | 20240628 | 115000 | 536926210 | 13930 | 13930 | 13930 | 13930 | 0 |
| 416 | 20240628 | 114900 | 536926210 | 13930 | 13930 | 13930 | 13930 | 21 |
| 417 | 20240628 | 114800 | 536633680 | 13930 | 13930 | 13930 | 13930 | 0 |
| 418 | 20240628 | 114700 | 536633680 | 13930 | 13930 | 13930 | 13930 | 50 |
| 419 | 20240628 | 114600 | 535937180 | 13940 | 13940 | 13940 | 13940 | 1 |
| 420 | 20240628 | 114500 | 535923240 | 13940 | 13940 | 13940 | 13940 | 0 |
| 421 | 20240628 | 114400 | 535923240 | 13940 | 13930 | 13940 | 13930 | 6 |
| 422 | 20240628 | 114300 | 535839630 | 13930 | 13930 | 13930 | 13930 | 209 |
| 423 | 20240628 | 114200 | 532928260 | 13930 | 13930 | 13930 | 13930 | 41 |
| 424 | 20240628 | 114100 | 532357130 | 13930 | 13940 | 13940 | 13930 | 2 |
| 425 | 20240628 | 114000 | 532329260 | 13930 | 13930 | 13930 | 13930 | 20 |
| 426 | 20240628 | 113900 | 532050660 | 13940 | 13940 | 13940 | 13940 | 0 |
| 427 | 20240628 | 113800 | 532050660 | 13940 | 13940 | 13940 | 13940 | 264 |
| 428 | 20240628 | 113700 | 528370500 | 13950 | 13950 | 13950 | 13950 | 117 |
| 429 | 20240628 | 113600 | 526738350 | 13960 | 13960 | 13960 | 13960 | 0 |
| 430 | 20240628 | 113500 | 526738350 | 13960 | 13960 | 13960 | 13960 | 3 |
| 431 | 20240628 | 113400 | 526696470 | 13960 | 13960 | 13960 | 13960 | 27 |
| 432 | 20240628 | 113300 | 526319550 | 13960 | 13960 | 13960 | 13960 | 40 |
| 433 | 20240628 | 113200 | 525761150 | 13960 | 13960 | 13960 | 13960 | 148 |
| 434 | 20240628 | 113100 | 523695070 | 13970 | 13970 | 13970 | 13970 | 10 |
| 435 | 20240628 | 113000 | 523555370 | 13970 | 13970 | 13970 | 13970 | 10 |
| 436 | 20240628 | 112900 | 523415670 | 13970 | 13970 | 13970 | 13970 | 0 |
| 437 | 20240628 | 112800 | 523415670 | 13970 | 13970 | 13970 | 13970 | 0 |
| 438 | 20240628 | 112700 | 523415670 | 13970 | 13970 | 13970 | 13970 | 92 |
| 439 | 20240628 | 112600 | 522130430 | 13980 | 13980 | 13980 | 13980 | 0 |
| 440 | 20240628 | 112500 | 522130430 | 13980 | 13980 | 13980 | 13980 | 0 |
| 441 | 20240628 | 112400 | 522130430 | 13980 | 13980 | 13980 | 13980 | 0 |
| 442 | 20240628 | 112300 | 522130430 | 13980 | 13980 | 13980 | 13980 | 1 |
| 443 | 20240628 | 112200 | 522116450 | 13970 | 13970 | 13970 | 13970 | 182 |
| 444 | 20240628 | 112100 | 519573910 | 13980 | 13980 | 13980 | 13980 | 1 |
| 445 | 20240628 | 112000 | 519559930 | 13970 | 13970 | 13970 | 13970 | 3 |
| 446 | 20240628 | 111900 | 519518020 | 13980 | 13980 | 13980 | 13980 | 98 |
| 447 | 20240628 | 111800 | 518147980 | 13980 | 13980 | 13990 | 13980 | 2973 |
| 448 | 20240628 | 111700 | 476560390 | 13980 | 13990 | 13990 | 13980 | 38 |
| 449 | 20240628 | 111600 | 476028870 | 13990 | 13980 | 13990 | 13980 | 983 |
| 450 | 20240628 | 111500 | 462286490 | 13980 | 13980 | 13980 | 13980 | 0 |
| 451 | 20240628 | 111400 | 462286490 | 13980 | 13980 | 13980 | 13980 | 220 |
| 452 | 20240628 | 111300 | 459210890 | 13980 | 13960 | 13980 | 13960 | 2500 |
| 453 | 20240628 | 111200 | 424299950 | 13930 | 13930 | 13960 | 13930 | 98 |
| 454 | 20240628 | 111100 | 422932560 | 13960 | 13950 | 13960 | 13950 | 21 |
| 455 | 20240628 | 111000 | 422639500 | 13950 | 13950 | 13950 | 13950 | 0 |
| 456 | 20240628 | 110900 | 422639500 | 13950 | 13950 | 13950 | 13950 | 32 |
| 457 | 20240628 | 110800 | 422193100 | 13950 | 13950 | 13950 | 13950 | 20 |
| 458 | 20240628 | 110700 | 421914100 | 13950 | 13960 | 13960 | 13950 | 172 |
| 459 | 20240628 | 110600 | 419514160 | 13960 | 13950 | 13960 | 13920 | 101 |
| 460 | 20240628 | 110500 | 418107360 | 13970 | 13960 | 13970 | 13930 | 245 |
| 461 | 20240628 | 110400 | 414691200 | 13970 | 13970 | 13970 | 13970 | 0 |
| 462 | 20240628 | 110300 | 414691200 | 13970 | 13960 | 13970 | 13960 | 398 |
| 463 | 20240628 | 110200 | 409134440 | 13960 | 13960 | 13960 | 13960 | 0 |
| 464 | 20240628 | 110100 | 409134440 | 13960 | 13950 | 13960 | 13940 | 238 |
| 465 | 20240628 | 110000 | 405812930 | 13950 | 13940 | 13950 | 13940 | 28 |
| 466 | 20240628 | 105900 | 405422530 | 13960 | 13950 | 13960 | 13950 | 359 |
| 467 | 20240628 | 105800 | 400410900 | 13960 | 13960 | 13960 | 13960 | 0 |
| 468 | 20240628 | 105700 | 400410900 | 13960 | 13960 | 13960 | 13960 | 4 |
| 469 | 20240628 | 105600 | 400355060 | 13970 | 13970 | 13970 | 13970 | 0 |
| 470 | 20240628 | 105500 | 400355060 | 13970 | 13970 | 13970 | 13970 | 51 |
| 471 | 20240628 | 105400 | 399642590 | 13970 | 13930 | 13970 | 13930 | 4137 |
| 472 | 20240628 | 105300 | 341916480 | 13930 | 13940 | 13940 | 13890 | 973 |
| 473 | 20240628 | 105200 | 328386470 | 13890 | 13920 | 13940 | 13890 | 400 |
| 474 | 20240628 | 105100 | 322823300 | 13940 | 13920 | 13940 | 13920 | 14 |
| 475 | 20240628 | 105000 | 322628200 | 13920 | 13930 | 13940 | 13920 | 96 |
| 476 | 20240628 | 104900 | 321290240 | 13920 | 13920 | 13920 | 13920 | 423 |
| 477 | 20240628 | 104800 | 315402080 | 13920 | 13920 | 13920 | 13920 | 0 |
| 478 | 20240628 | 104700 | 315402080 | 13920 | 13920 | 13920 | 13920 | 0 |
| 479 | 20240628 | 104600 | 315402080 | 13920 | 13920 | 13920 | 13920 | 90 |
| 480 | 20240628 | 104500 | 314149280 | 13940 | 13940 | 13940 | 13940 | 0 |
| 481 | 20240628 | 104400 | 314149280 | 13940 | 13890 | 13940 | 13890 | 40 |
| 482 | 20240628 | 104300 | 313592680 | 13890 | 13890 | 13890 | 13890 | 0 |
| 483 | 20240628 | 104200 | 313592680 | 13890 | 13890 | 13890 | 13890 | 3 |
| 484 | 20240628 | 104100 | 313551010 | 13890 | 13900 | 13900 | 13890 | 597 |
| 485 | 20240628 | 104000 | 305257710 | 13950 | 13950 | 13950 | 13950 | 734 |
| 486 | 20240628 | 103900 | 295018410 | 13950 | 13950 | 13950 | 13950 | 93 |
| 487 | 20240628 | 103800 | 293721060 | 13900 | 13900 | 13900 | 13900 | 0 |
| 488 | 20240628 | 103700 | 293721060 | 13900 | 13900 | 13900 | 13900 | 1 |
| 489 | 20240628 | 103600 | 293707160 | 13900 | 13900 | 13900 | 13900 | 92 |
| 490 | 20240628 | 103500 | 292428360 | 13960 | 13950 | 13960 | 13950 | 104 |
| 491 | 20240628 | 103400 | 290976820 | 13960 | 13960 | 13960 | 13960 | 0 |
| 492 | 20240628 | 103300 | 290976820 | 13960 | 13960 | 13960 | 13960 | 83 |
| 493 | 20240628 | 103200 | 289818140 | 13960 | 13910 | 13960 | 13900 | 704 |
| 494 | 20240628 | 103100 | 280008730 | 13910 | 13930 | 13930 | 13910 | 6 |
| 495 | 20240628 | 103000 | 279925250 | 13940 | 13940 | 13940 | 13940 | 100 |
| 496 | 20240628 | 102900 | 278531250 | 13940 | 13940 | 13940 | 13940 | 184 |
| 497 | 20240628 | 102800 | 275966290 | 13940 | 13940 | 13940 | 13940 | 33 |
| 498 | 20240628 | 102700 | 275506270 | 13940 | 13950 | 13950 | 13940 | 177 |
| 499 | 20240628 | 102600 | 273037990 | 13980 | 13960 | 13980 | 13960 | 1035 |
| 500 | 20240628 | 102500 | 258589370 | 13960 | 13890 | 13960 | 13890 | 85 |
| 501 | 20240628 | 102400 | 257402840 | 13960 | 13880 | 13960 | 13880 | 53 |
| 502 | 20240628 | 102300 | 256663620 | 13960 | 13960 | 13960 | 13960 | 1431 |
| 503 | 20240628 | 102200 | 236686860 | 13880 | 13940 | 13950 | 13880 | 440 |
| 504 | 20240628 | 102100 | 230555870 | 13940 | 13940 | 13940 | 13940 | 105 |
| 505 | 20240628 | 102000 | 229092170 | 13940 | 13920 | 13940 | 13920 | 168 |
| 506 | 20240628 | 101900 | 226752840 | 13940 | 13940 | 13940 | 13940 | 66 |
| 507 | 20240628 | 101800 | 225832800 | 13940 | 13940 | 13940 | 13940 | 168 |
| 508 | 20240628 | 101700 | 223490880 | 13940 | 13940 | 13940 | 13940 | 90 |
| 509 | 20240628 | 101600 | 222236280 | 13940 | 13860 | 13940 | 13860 | 499 |
| 510 | 20240628 | 101500 | 215311440 | 13860 | 13860 | 13860 | 13860 | 179 |
| 511 | 20240628 | 101400 | 212830500 | 13860 | 13850 | 13860 | 13850 | 82 |
| 512 | 20240628 | 101300 | 211694160 | 13860 | 13860 | 13860 | 13860 | 258 |
| 513 | 20240628 | 101200 | 208118280 | 13860 | 13850 | 13860 | 13850 | 74 |
| 514 | 20240628 | 101100 | 207092660 | 13860 | 13860 | 13860 | 13860 | 0 |
| 515 | 20240628 | 101000 | 207092660 | 13860 | 13860 | 13860 | 13860 | 16 |
| 516 | 20240628 | 100900 | 206870900 | 13870 | 13800 | 13870 | 13800 | 4153 |
| 517 | 20240628 | 100800 | 149451770 | 13790 | 13790 | 13790 | 13790 | 1521 |
| 518 | 20240628 | 100700 | 128477180 | 13790 | 13780 | 13790 | 13780 | 214 |
| 519 | 20240628 | 100600 | 125526130 | 13780 | 13750 | 13780 | 13740 | 242 |
| 520 | 20240628 | 100500 | 122199010 | 13780 | 13780 | 13780 | 13750 | 578 |
| 521 | 20240628 | 100400 | 114243560 | 13790 | 13790 | 13790 | 13790 | 0 |
| 522 | 20240628 | 100300 | 114243560 | 13790 | 13790 | 13790 | 13790 | 10 |
| 523 | 20240628 | 100200 | 114105660 | 13790 | 13790 | 13790 | 13790 | 0 |
| 524 | 20240628 | 100100 | 114105660 | 13790 | 13790 | 13790 | 13790 | 67 |
| 525 | 20240628 | 100000 | 113181730 | 13790 | 13790 | 13790 | 13790 | 2 |
| 526 | 20240628 | 095900 | 113154150 | 13790 | 13790 | 13790 | 13790 | 27 |
| 527 | 20240628 | 095800 | 112781820 | 13750 | 13760 | 13760 | 13750 | 1010 |
| 528 | 20240628 | 095700 | 98891080 | 13790 | 13790 | 13790 | 13790 | 0 |
| 529 | 20240628 | 095600 | 98891080 | 13790 | 13760 | 13790 | 13760 | 21 |
| 530 | 20240628 | 095500 | 98601520 | 13760 | 13760 | 13760 | 13760 | 1 |
| 531 | 20240628 | 095400 | 98587760 | 13760 | 13760 | 13760 | 13760 | 400 |
| 532 | 20240628 | 095300 | 93083760 | 13760 | 13760 | 13760 | 13760 | 0 |
| 533 | 20240628 | 095200 | 93083760 | 13760 | 13780 | 13840 | 13760 | 627 |
| 534 | 20240628 | 095100 | 84450340 | 13780 | 13840 | 13840 | 13780 | 64 |
| 535 | 20240628 | 095000 | 83567580 | 13840 | 13840 | 13840 | 13840 | 53 |
| 536 | 20240628 | 094900 | 82834060 | 13840 | 13820 | 13840 | 13770 | 220 |
| 537 | 20240628 | 094800 | 79797770 | 13860 | 13840 | 13860 | 13840 | 60 |
| 538 | 20240628 | 094700 | 78967190 | 13840 | 13840 | 13840 | 13840 | 0 |
| 539 | 20240628 | 094600 | 78967190 | 13840 | 13840 | 13840 | 13840 | 0 |
| 540 | 20240628 | 094500 | 78967190 | 13840 | 13840 | 13840 | 13840 | 17 |
| 541 | 20240628 | 094400 | 78731910 | 13800 | 13800 | 13800 | 13800 | 32 |
| 542 | 20240628 | 094300 | 78290310 | 13830 | 13810 | 13830 | 13800 | 229 |
| 543 | 20240628 | 094200 | 75126190 | 13800 | 13800 | 13800 | 13800 | 222 |
| 544 | 20240628 | 094100 | 72062590 | 13810 | 13810 | 13810 | 13810 | 0 |
| 545 | 20240628 | 094000 | 72062590 | 13810 | 13810 | 13810 | 13810 | 0 |
| 546 | 20240628 | 093900 | 72062590 | 13810 | 13750 | 13810 | 13750 | 86 |
| 547 | 20240628 | 093800 | 70876430 | 13810 | 13810 | 13810 | 13810 | 50 |
| 548 | 20240628 | 093700 | 70185930 | 13740 | 13780 | 13810 | 13740 | 1074 |
| 549 | 20240628 | 093600 | 55415410 | 13820 | 13820 | 13820 | 13820 | 74 |
| 550 | 20240628 | 093500 | 54392730 | 13820 | 13810 | 13820 | 13810 | 123 |
| 551 | 20240628 | 093400 | 52693170 | 13830 | 13830 | 13830 | 13830 | 2 |
| 552 | 20240628 | 093300 | 52665510 | 13770 | 13780 | 13780 | 13770 | 12 |
| 553 | 20240628 | 093200 | 52500250 | 13840 | 13840 | 13840 | 13840 | 0 |
| 554 | 20240628 | 093100 | 52500250 | 13840 | 13840 | 13840 | 13840 | 0 |
| 555 | 20240628 | 093000 | 52500250 | 13840 | 13840 | 13840 | 13770 | 27 |
| 556 | 20240628 | 092900 | 52126780 | 13760 | 13840 | 13840 | 13760 | 1008 |
| 557 | 20240628 | 092800 | 38230450 | 13850 | 13850 | 13850 | 13850 | 1 |
| 558 | 20240628 | 092700 | 38216600 | 13820 | 13820 | 13820 | 13820 | 3 |
| 559 | 20240628 | 092600 | 38175140 | 13820 | 13850 | 13850 | 13820 | 74 |
| 560 | 20240628 | 092500 | 37152360 | 13860 | 13860 | 13860 | 13810 | 125 |
| 561 | 20240628 | 092400 | 35425880 | 13820 | 13820 | 13820 | 13820 | 266 |
| 562 | 20240628 | 092300 | 31749760 | 13820 | 13830 | 13830 | 13820 | 127 |
| 563 | 20240628 | 092200 | 29994520 | 13830 | 13830 | 13830 | 13830 | 122 |
| 564 | 20240628 | 092100 | 28307260 | 13830 | 13830 | 13830 | 13830 | 1 |
| 565 | 20240628 | 092000 | 28293430 | 13830 | 13830 | 13860 | 13830 | 3 |
| 566 | 20240628 | 091900 | 28251910 | 13860 | 13820 | 13860 | 13820 | 56 |
| 567 | 20240628 | 091800 | 27477910 | 13860 | 13850 | 13860 | 13850 | 176 |
| 568 | 20240628 | 091700 | 25040300 | 13830 | 13830 | 13830 | 13830 | 100 |
| 569 | 20240628 | 091600 | 23657300 | 13870 | 13870 | 13870 | 13870 | 374 |
| 570 | 20240628 | 091500 | 18469920 | 13870 | 13870 | 13870 | 13870 | 0 |
| 571 | 20240628 | 091400 | 18469920 | 13870 | 13870 | 13870 | 13870 | 0 |
| 572 | 20240628 | 091300 | 18469920 | 13870 | 13870 | 13870 | 13870 | 75 |
| 573 | 20240628 | 091200 | 17429670 | 13860 | 13860 | 13860 | 13860 | 20 |
| 574 | 20240628 | 091100 | 17152470 | 13830 | 13830 | 13830 | 13820 | 122 |
| 575 | 20240628 | 091000 | 15466230 | 13870 | 13870 | 13870 | 13870 | 17 |
| 576 | 20240628 | 090900 | 15230440 | 13870 | 13870 | 13870 | 13870 | 1 |
| 577 | 20240628 | 090800 | 15216570 | 13810 | 13870 | 13870 | 13810 | 71 |
| 578 | 20240628 | 090700 | 14233020 | 13870 | 13870 | 13870 | 13860 | 383 |
| 579 | 20240628 | 090600 | 8921140 | 13820 | 13820 | 13820 | 13820 | 63 |
| 580 | 20240628 | 090500 | 8050480 | 13880 | 13880 | 13880 | 13880 | 20 |
| 581 | 20240628 | 090400 | 7772880 | 13820 | 13850 | 13850 | 13820 | 127 |
| 582 | 20240628 | 090300 | 6015940 | 13860 | 13870 | 13870 | 13860 | 81 |
| 583 | 20240628 | 090200 | 4893180 | 13870 | 13870 | 13870 | 13870 | 50 |
| 584 | 20240628 | 090100 | 4199680 | 13870 | 13870 | 13870 | 13870 | 10 |
| 585 | 20240628 | 090000 | 4060980 | 13860 | 13860 | 13860 | 13860 | 293 |