30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 190400 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 12009 |
| 3 | 20240628 | 190300 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 4 | 20240628 | 190200 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 5 | 20240628 | 190100 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 6 | 20240628 | 190000 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 7 | 20240628 | 185900 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 8 | 20240628 | 185800 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 9 | 20240628 | 185700 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 10 | 20240628 | 185600 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 11 | 20240628 | 185500 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 12 | 20240628 | 185400 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 13 | 20240628 | 185300 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 14 | 20240628 | 185200 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 15 | 20240628 | 185100 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 16 | 20240628 | 185000 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 17 | 20240628 | 184900 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 18 | 20240628 | 184800 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 19 | 20240628 | 184700 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 20 | 20240628 | 184600 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 21 | 20240628 | 184500 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 22 | 20240628 | 184400 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 23 | 20240628 | 184300 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 24 | 20240628 | 184200 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 25 | 20240628 | 184100 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 26 | 20240628 | 184000 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 27 | 20240628 | 183900 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 28 | 20240628 | 183800 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 29 | 20240628 | 183700 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 30 | 20240628 | 183600 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 31 | 20240628 | 183500 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 32 | 20240628 | 183400 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 12009 |
| 33 | 20240628 | 183300 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 34 | 20240628 | 183200 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 35 | 20240628 | 183100 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 36 | 20240628 | 183000 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 37 | 20240628 | 182900 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 38 | 20240628 | 182800 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 39 | 20240628 | 182700 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 40 | 20240628 | 182600 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 41 | 20240628 | 182500 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 42 | 20240628 | 182400 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 43 | 20240628 | 182300 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 44 | 20240628 | 182200 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 45 | 20240628 | 182100 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 46 | 20240628 | 182000 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 47 | 20240628 | 181900 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 48 | 20240628 | 181800 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 49 | 20240628 | 181700 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 50 | 20240628 | 181600 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 51 | 20240628 | 181500 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 52 | 20240628 | 181400 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 53 | 20240628 | 181300 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 54 | 20240628 | 181200 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 55 | 20240628 | 181100 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 56 | 20240628 | 181000 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 57 | 20240628 | 180900 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 58 | 20240628 | 180800 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 59 | 20240628 | 180700 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 60 | 20240628 | 180600 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 61 | 20240628 | 180500 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 62 | 20240628 | 180400 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 12009 |
| 63 | 20240628 | 180300 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 64 | 20240628 | 180200 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 65 | 20240628 | 180100 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 66 | 20240628 | 180000 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 67 | 20240628 | 175900 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 68 | 20240628 | 175800 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 69 | 20240628 | 175700 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 70 | 20240628 | 175600 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 71 | 20240628 | 175500 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 72 | 20240628 | 175400 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 73 | 20240628 | 175300 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 74 | 20240628 | 175200 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 75 | 20240628 | 175100 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 76 | 20240628 | 175000 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 77 | 20240628 | 174900 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 78 | 20240628 | 174800 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 79 | 20240628 | 174700 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 80 | 20240628 | 174600 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 81 | 20240628 | 174500 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 82 | 20240628 | 174400 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 83 | 20240628 | 174300 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 84 | 20240628 | 174200 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 85 | 20240628 | 174100 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 86 | 20240628 | 174000 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 87 | 20240628 | 173900 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 88 | 20240628 | 173800 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 89 | 20240628 | 173700 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 90 | 20240628 | 173600 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 91 | 20240628 | 173500 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 92 | 20240628 | 173400 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 12009 |
| 93 | 20240628 | 173300 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 94 | 20240628 | 173200 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 95 | 20240628 | 173100 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 96 | 20240628 | 173000 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 97 | 20240628 | 172900 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 98 | 20240628 | 172800 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 99 | 20240628 | 172700 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 100 | 20240628 | 172600 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 101 | 20240628 | 172500 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 102 | 20240628 | 172400 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 103 | 20240628 | 172300 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 104 | 20240628 | 172200 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 105 | 20240628 | 172100 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 106 | 20240628 | 172000 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 107 | 20240628 | 171900 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 108 | 20240628 | 171800 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 109 | 20240628 | 171700 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 110 | 20240628 | 171600 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 111 | 20240628 | 171500 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 112 | 20240628 | 171400 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 113 | 20240628 | 171300 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 114 | 20240628 | 171200 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 115 | 20240628 | 171100 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 116 | 20240628 | 171000 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 117 | 20240628 | 170900 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 118 | 20240628 | 170800 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 119 | 20240628 | 170700 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 120 | 20240628 | 170600 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 121 | 20240628 | 170500 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 122 | 20240628 | 170400 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 12009 |
| 123 | 20240628 | 170300 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 124 | 20240628 | 170200 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 125 | 20240628 | 170100 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 126 | 20240628 | 170000 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 127 | 20240628 | 165900 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 128 | 20240628 | 165800 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 129 | 20240628 | 165700 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 130 | 20240628 | 165600 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 131 | 20240628 | 165500 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 132 | 20240628 | 165400 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 133 | 20240628 | 165300 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 134 | 20240628 | 165200 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 135 | 20240628 | 165100 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 136 | 20240628 | 165000 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 137 | 20240628 | 164900 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 138 | 20240628 | 164800 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 139 | 20240628 | 164700 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 140 | 20240628 | 164600 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 141 | 20240628 | 164500 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 142 | 20240628 | 164400 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 143 | 20240628 | 164300 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 144 | 20240628 | 164200 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 145 | 20240628 | 164100 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 146 | 20240628 | 164000 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 147 | 20240628 | 163900 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 148 | 20240628 | 163800 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 149 | 20240628 | 163700 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 150 | 20240628 | 163600 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 151 | 20240628 | 163500 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 152 | 20240628 | 163400 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 12009 |
| 153 | 20240628 | 163300 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 154 | 20240628 | 163200 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 155 | 20240628 | 163100 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 156 | 20240628 | 163000 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 157 | 20240628 | 162900 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 158 | 20240628 | 162800 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 159 | 20240628 | 162700 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 160 | 20240628 | 162600 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 161 | 20240628 | 162500 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 162 | 20240628 | 162400 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 163 | 20240628 | 162300 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 164 | 20240628 | 162200 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 165 | 20240628 | 162100 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 166 | 20240628 | 162000 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 167 | 20240628 | 161900 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 168 | 20240628 | 161800 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 169 | 20240628 | 161700 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 170 | 20240628 | 161600 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 171 | 20240628 | 161500 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 172 | 20240628 | 161400 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 173 | 20240628 | 161300 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 174 | 20240628 | 161200 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 175 | 20240628 | 161100 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 176 | 20240628 | 161000 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 177 | 20240628 | 160900 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 178 | 20240628 | 160800 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 179 | 20240628 | 160700 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 180 | 20240628 | 160600 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 181 | 20240628 | 160500 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 182 | 20240628 | 160400 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 12009 |
| 183 | 20240628 | 160300 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 184 | 20240628 | 160200 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 185 | 20240628 | 160100 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 186 | 20240628 | 160000 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 187 | 20240628 | 155900 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 188 | 20240628 | 155800 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 189 | 20240628 | 155700 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 190 | 20240628 | 155600 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 191 | 20240628 | 155500 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 192 | 20240628 | 155400 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 193 | 20240628 | 155300 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 194 | 20240628 | 155200 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 195 | 20240628 | 155100 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 196 | 20240628 | 155000 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 197 | 20240628 | 154900 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 198 | 20240628 | 154800 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 199 | 20240628 | 154700 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 200 | 20240628 | 154600 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 201 | 20240628 | 154500 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 202 | 20240628 | 154400 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 203 | 20240628 | 154300 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 204 | 20240628 | 154200 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 205 | 20240628 | 154100 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 206 | 20240628 | 154000 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 207 | 20240628 | 153900 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 208 | 20240628 | 153800 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 209 | 20240628 | 153700 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 210 | 20240628 | 153600 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 211 | 20240628 | 153500 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 212 | 20240628 | 153400 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 12009 |
| 213 | 20240628 | 153300 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 214 | 20240628 | 153200 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 215 | 20240628 | 153100 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 216 | 20240628 | 153000 | 2650326855 | 2330 | 2330 | 2330 | 2330 | 12009 |
| 217 | 20240628 | 152900 | 2622345885 | 2335 | 2335 | 2335 | 2335 | 0 |
| 218 | 20240628 | 152800 | 2622345885 | 2335 | 2335 | 2335 | 2335 | 0 |
| 219 | 20240628 | 152700 | 2622345885 | 2335 | 2335 | 2335 | 2335 | 0 |
| 220 | 20240628 | 152600 | 2622345885 | 2335 | 2335 | 2335 | 2335 | 0 |
| 221 | 20240628 | 152500 | 2622345885 | 2335 | 2335 | 2335 | 2335 | 0 |
| 222 | 20240628 | 152400 | 2622345885 | 2335 | 2335 | 2335 | 2335 | 0 |
| 223 | 20240628 | 152300 | 2622345885 | 2335 | 2335 | 2335 | 2335 | 0 |
| 224 | 20240628 | 152200 | 2622345885 | 2335 | 2335 | 2335 | 2335 | 0 |
| 225 | 20240628 | 152100 | 2622345885 | 2335 | 2335 | 2335 | 2335 | 0 |
| 226 | 20240628 | 152000 | 2622345885 | 2335 | 2335 | 2335 | 2335 | 0 |
| 227 | 20240628 | 151900 | 2622345885 | 2335 | 2335 | 2335 | 2325 | 4718 |
| 228 | 20240628 | 151800 | 2611341580 | 2325 | 2330 | 2335 | 2325 | 2696 |
| 229 | 20240628 | 151700 | 2605060970 | 2330 | 2335 | 2335 | 2325 | 2881 |
| 230 | 20240628 | 151600 | 2598345620 | 2335 | 2335 | 2340 | 2330 | 4353 |
| 231 | 20240628 | 151500 | 2588199095 | 2335 | 2335 | 2335 | 2330 | 19591 |
| 232 | 20240628 | 151400 | 2542506130 | 2335 | 2330 | 2335 | 2325 | 2230 |
| 233 | 20240628 | 151300 | 2537311695 | 2320 | 2320 | 2335 | 2320 | 9668 |
| 234 | 20240628 | 151200 | 2514826435 | 2325 | 2320 | 2325 | 2320 | 6085 |
| 235 | 20240628 | 151100 | 2500708715 | 2320 | 2305 | 2325 | 2305 | 18685 |
| 236 | 20240628 | 151000 | 2457482190 | 2305 | 2315 | 2315 | 2305 | 3812 |
| 237 | 20240628 | 150900 | 2448671210 | 2315 | 2315 | 2315 | 2310 | 1765 |
| 238 | 20240628 | 150800 | 2444585730 | 2310 | 2315 | 2315 | 2310 | 695 |
| 239 | 20240628 | 150700 | 2442976830 | 2310 | 2305 | 2310 | 2305 | 3078 |
| 240 | 20240628 | 150600 | 2435866705 | 2310 | 2310 | 2310 | 2305 | 921 |
| 241 | 20240628 | 150500 | 2433739220 | 2310 | 2310 | 2315 | 2300 | 929 |
| 242 | 20240628 | 150400 | 2431590900 | 2310 | 2310 | 2310 | 2310 | 80 |
| 243 | 20240628 | 150300 | 2431406100 | 2315 | 2305 | 2315 | 2300 | 6058 |
| 244 | 20240628 | 150200 | 2417406310 | 2305 | 2305 | 2305 | 2300 | 1455 |
| 245 | 20240628 | 150100 | 2414059785 | 2300 | 2300 | 2300 | 2300 | 60 |
| 246 | 20240628 | 150000 | 2413921785 | 2300 | 2305 | 2305 | 2300 | 2460 |
| 247 | 20240628 | 145900 | 2408251785 | 2300 | 2305 | 2305 | 2300 | 145 |
| 248 | 20240628 | 145800 | 2407918275 | 2300 | 2305 | 2305 | 2300 | 519 |
| 249 | 20240628 | 145700 | 2406722045 | 2300 | 2300 | 2300 | 2300 | 10 |
| 250 | 20240628 | 145600 | 2406699045 | 2300 | 2300 | 2300 | 2300 | 565 |
| 251 | 20240628 | 145500 | 2405399545 | 2300 | 2300 | 2300 | 2300 | 3409 |
| 252 | 20240628 | 145400 | 2397558845 | 2305 | 2305 | 2305 | 2305 | 4385 |
| 253 | 20240628 | 145300 | 2387451420 | 2310 | 2310 | 2310 | 2310 | 1 |
| 254 | 20240628 | 145200 | 2387449110 | 2310 | 2310 | 2310 | 2310 | 4 |
| 255 | 20240628 | 145100 | 2387439870 | 2305 | 2305 | 2305 | 2305 | 530 |
| 256 | 20240628 | 145000 | 2386218220 | 2305 | 2305 | 2305 | 2305 | 283 |
| 257 | 20240628 | 144900 | 2385565905 | 2305 | 2310 | 2310 | 2305 | 190 |
| 258 | 20240628 | 144800 | 2385127715 | 2310 | 2310 | 2310 | 2310 | 122 |
| 259 | 20240628 | 144700 | 2384845895 | 2305 | 2305 | 2305 | 2305 | 155 |
| 260 | 20240628 | 144600 | 2384488620 | 2305 | 2305 | 2305 | 2305 | 0 |
| 261 | 20240628 | 144500 | 2384488620 | 2305 | 2305 | 2305 | 2305 | 0 |
| 262 | 20240628 | 144400 | 2384488620 | 2305 | 2305 | 2305 | 2305 | 0 |
| 263 | 20240628 | 144300 | 2384488620 | 2305 | 2310 | 2310 | 2305 | 224 |
| 264 | 20240628 | 144200 | 2383972200 | 2310 | 2310 | 2310 | 2305 | 1403 |
| 265 | 20240628 | 144100 | 2380738270 | 2305 | 2305 | 2305 | 2300 | 1390 |
| 266 | 20240628 | 144000 | 2377536055 | 2310 | 2310 | 2310 | 2310 | 420 |
| 267 | 20240628 | 143900 | 2376565855 | 2310 | 2310 | 2310 | 2310 | 864 |
| 268 | 20240628 | 143800 | 2374570015 | 2305 | 2310 | 2310 | 2305 | 774 |
| 269 | 20240628 | 143700 | 2372782275 | 2305 | 2305 | 2305 | 2305 | 220 |
| 270 | 20240628 | 143600 | 2372275175 | 2305 | 2305 | 2305 | 2305 | 0 |
| 271 | 20240628 | 143500 | 2372275175 | 2305 | 2310 | 2310 | 2305 | 4 |
| 272 | 20240628 | 143400 | 2372265945 | 2300 | 2300 | 2305 | 2300 | 570 |
| 273 | 20240628 | 143300 | 2370952610 | 2300 | 2300 | 2300 | 2300 | 0 |
| 274 | 20240628 | 143200 | 2370952610 | 2300 | 2305 | 2305 | 2300 | 253 |
| 275 | 20240628 | 143100 | 2370369945 | 2305 | 2305 | 2305 | 2305 | 5 |
| 276 | 20240628 | 143000 | 2370358420 | 2295 | 2310 | 2310 | 2295 | 1863 |
| 277 | 20240628 | 142900 | 2366067780 | 2310 | 2300 | 2310 | 2300 | 610 |
| 278 | 20240628 | 142800 | 2364664580 | 2300 | 2300 | 2310 | 2300 | 1395 |
| 279 | 20240628 | 142700 | 2361456070 | 2310 | 2300 | 2310 | 2300 | 433 |
| 280 | 20240628 | 142600 | 2360460160 | 2310 | 2310 | 2310 | 2310 | 0 |
| 281 | 20240628 | 142500 | 2360460160 | 2310 | 2310 | 2310 | 2310 | 1 |
| 282 | 20240628 | 142400 | 2360457850 | 2300 | 2305 | 2310 | 2300 | 5020 |
| 283 | 20240628 | 142300 | 2348911685 | 2300 | 2310 | 2310 | 2300 | 16 |
| 284 | 20240628 | 142200 | 2348874865 | 2290 | 2305 | 2310 | 2290 | 5439 |
| 285 | 20240628 | 142100 | 2336392735 | 2305 | 2305 | 2310 | 2305 | 1528 |
| 286 | 20240628 | 142000 | 2332865695 | 2305 | 2305 | 2305 | 2305 | 40 |
| 287 | 20240628 | 141900 | 2332773495 | 2310 | 2300 | 2310 | 2300 | 1674 |
| 288 | 20240628 | 141800 | 2328921555 | 2310 | 2310 | 2310 | 2310 | 10 |
| 289 | 20240628 | 141700 | 2328898455 | 2310 | 2295 | 2310 | 2295 | 462 |
| 290 | 20240628 | 141600 | 2327837995 | 2295 | 2305 | 2310 | 2295 | 1451 |
| 291 | 20240628 | 141500 | 2324489640 | 2305 | 2305 | 2305 | 2295 | 1234 |
| 292 | 20240628 | 141400 | 2321655065 | 2305 | 2305 | 2305 | 2305 | 233 |
| 293 | 20240628 | 141300 | 2321118000 | 2305 | 2295 | 2305 | 2295 | 2506 |
| 294 | 20240628 | 141200 | 2315361985 | 2300 | 2300 | 2300 | 2300 | 109 |
| 295 | 20240628 | 141100 | 2315111285 | 2300 | 2300 | 2300 | 2295 | 9 |
| 296 | 20240628 | 141000 | 2315090610 | 2295 | 2300 | 2300 | 2295 | 2910 |
| 297 | 20240628 | 140900 | 2308408560 | 2300 | 2300 | 2300 | 2300 | 0 |
| 298 | 20240628 | 140800 | 2308408560 | 2300 | 2305 | 2305 | 2300 | 4120 |
| 299 | 20240628 | 140700 | 2298923835 | 2310 | 2310 | 2310 | 2310 | 100 |
| 300 | 20240628 | 140600 | 2298692835 | 2310 | 2310 | 2310 | 2310 | 1509 |
| 301 | 20240628 | 140500 | 2295207045 | 2310 | 2310 | 2310 | 2310 | 540 |
| 302 | 20240628 | 140400 | 2293959645 | 2310 | 2310 | 2315 | 2305 | 18547 |
| 303 | 20240628 | 140300 | 2251150920 | 2315 | 2310 | 2315 | 2310 | 111 |
| 304 | 20240628 | 140200 | 2250894010 | 2310 | 2310 | 2310 | 2310 | 740 |
| 305 | 20240628 | 140100 | 2249184610 | 2310 | 2315 | 2315 | 2310 | 82 |
| 306 | 20240628 | 140000 | 2248995185 | 2315 | 2315 | 2315 | 2310 | 154 |
| 307 | 20240628 | 135900 | 2248638680 | 2315 | 2315 | 2315 | 2315 | 321 |
| 308 | 20240628 | 135800 | 2247895565 | 2315 | 2315 | 2315 | 2315 | 117 |
| 309 | 20240628 | 135700 | 2247624710 | 2310 | 2310 | 2310 | 2310 | 250 |
| 310 | 20240628 | 135600 | 2247047210 | 2315 | 2315 | 2315 | 2315 | 5 |
| 311 | 20240628 | 135500 | 2247035635 | 2315 | 2315 | 2315 | 2315 | 5 |
| 312 | 20240628 | 135400 | 2247024060 | 2310 | 2310 | 2310 | 2310 | 555 |
| 313 | 20240628 | 135300 | 2245742010 | 2315 | 2315 | 2320 | 2315 | 564 |
| 314 | 20240628 | 135200 | 2244436345 | 2315 | 2315 | 2315 | 2310 | 1088 |
| 315 | 20240628 | 135100 | 2241917700 | 2315 | 2315 | 2315 | 2315 | 4093 |
| 316 | 20240628 | 135000 | 2232442405 | 2315 | 2310 | 2315 | 2310 | 10 |
| 317 | 20240628 | 134900 | 2232419300 | 2310 | 2310 | 2310 | 2310 | 310 |
| 318 | 20240628 | 134800 | 2231703200 | 2310 | 2310 | 2310 | 2310 | 2322 |
| 319 | 20240628 | 134700 | 2226339380 | 2310 | 2310 | 2310 | 2310 | 254 |
| 320 | 20240628 | 134600 | 2225752640 | 2310 | 2310 | 2310 | 2310 | 360 |
| 321 | 20240628 | 134500 | 2224921040 | 2310 | 2305 | 2310 | 2305 | 811 |
| 322 | 20240628 | 134400 | 2223051635 | 2310 | 2310 | 2310 | 2310 | 42 |
| 323 | 20240628 | 134300 | 2222954615 | 2310 | 2310 | 2310 | 2310 | 0 |
| 324 | 20240628 | 134200 | 2222954615 | 2310 | 2310 | 2310 | 2310 | 545 |
| 325 | 20240628 | 134100 | 2221695665 | 2310 | 2310 | 2310 | 2310 | 0 |
| 326 | 20240628 | 134000 | 2221695665 | 2310 | 2315 | 2315 | 2305 | 725 |
| 327 | 20240628 | 133900 | 2220022910 | 2310 | 2310 | 2310 | 2310 | 711 |
| 328 | 20240628 | 133800 | 2218380500 | 2310 | 2310 | 2310 | 2310 | 100 |
| 329 | 20240628 | 133700 | 2218149500 | 2315 | 2315 | 2315 | 2315 | 1 |
| 330 | 20240628 | 133600 | 2218147185 | 2315 | 2310 | 2315 | 2310 | 3090 |
| 331 | 20240628 | 133500 | 2210996785 | 2310 | 2315 | 2315 | 2310 | 501 |
| 332 | 20240628 | 133400 | 2209839470 | 2305 | 2310 | 2310 | 2305 | 1768 |
| 333 | 20240628 | 133300 | 2205764120 | 2310 | 2310 | 2310 | 2310 | 2299 |
| 334 | 20240628 | 133200 | 2200453430 | 2310 | 2310 | 2310 | 2310 | 1 |
| 335 | 20240628 | 133100 | 2200451120 | 2310 | 2310 | 2310 | 2310 | 3853 |
| 336 | 20240628 | 133000 | 2191550690 | 2315 | 2315 | 2315 | 2315 | 11 |
| 337 | 20240628 | 132900 | 2191525225 | 2310 | 2310 | 2310 | 2310 | 20 |
| 338 | 20240628 | 132800 | 2191479025 | 2315 | 2315 | 2315 | 2315 | 3983 |
| 339 | 20240628 | 132700 | 2182258380 | 2315 | 2315 | 2315 | 2315 | 7018 |
| 340 | 20240628 | 132600 | 2166011710 | 2315 | 2310 | 2315 | 2305 | 10421 |
| 341 | 20240628 | 132500 | 2141927610 | 2315 | 2310 | 2315 | 2310 | 11 |
| 342 | 20240628 | 132400 | 2141902195 | 2310 | 2310 | 2310 | 2310 | 10 |
| 343 | 20240628 | 132300 | 2141879095 | 2310 | 2315 | 2315 | 2310 | 288 |
| 344 | 20240628 | 132200 | 2141212385 | 2315 | 2310 | 2315 | 2310 | 301 |
| 345 | 20240628 | 132100 | 2140517070 | 2310 | 2310 | 2310 | 2310 | 479 |
| 346 | 20240628 | 132000 | 2139410580 | 2310 | 2310 | 2310 | 2310 | 1000 |
| 347 | 20240628 | 131900 | 2137100580 | 2310 | 2315 | 2315 | 2310 | 44 |
| 348 | 20240628 | 131800 | 2136998725 | 2310 | 2305 | 2310 | 2305 | 3802 |
| 349 | 20240628 | 131700 | 2128219005 | 2310 | 2310 | 2310 | 2310 | 1 |
| 350 | 20240628 | 131600 | 2128216695 | 2305 | 2305 | 2305 | 2305 | 1334 |
| 351 | 20240628 | 131500 | 2125141825 | 2305 | 2310 | 2310 | 2305 | 46 |
| 352 | 20240628 | 131400 | 2125035635 | 2310 | 2310 | 2310 | 2310 | 1 |
| 353 | 20240628 | 131300 | 2125033325 | 2305 | 2305 | 2305 | 2305 | 4091 |
| 354 | 20240628 | 131200 | 2115603570 | 2310 | 2310 | 2310 | 2310 | 553 |
| 355 | 20240628 | 131100 | 2114326140 | 2310 | 2310 | 2310 | 2310 | 1492 |
| 356 | 20240628 | 131000 | 2110879620 | 2310 | 2310 | 2310 | 2310 | 436 |
| 357 | 20240628 | 130900 | 2109872460 | 2310 | 2310 | 2310 | 2310 | 2403 |
| 358 | 20240628 | 130800 | 2104321530 | 2305 | 2305 | 2315 | 2305 | 4090 |
| 359 | 20240628 | 130700 | 2094870930 | 2305 | 2305 | 2310 | 2305 | 1541 |
| 360 | 20240628 | 130600 | 2091318370 | 2305 | 2305 | 2305 | 2300 | 333 |
| 361 | 20240628 | 130500 | 2090550915 | 2300 | 2305 | 2305 | 2300 | 575 |
| 362 | 20240628 | 130400 | 2089228400 | 2300 | 2295 | 2300 | 2295 | 1215 |
| 363 | 20240628 | 130300 | 2086436125 | 2295 | 2295 | 2295 | 2295 | 1804 |
| 364 | 20240628 | 130200 | 2082295945 | 2290 | 2290 | 2290 | 2290 | 201 |
| 365 | 20240628 | 130100 | 2081835655 | 2290 | 2290 | 2290 | 2290 | 606 |
| 366 | 20240628 | 130000 | 2080447915 | 2290 | 2290 | 2290 | 2285 | 1170 |
| 367 | 20240628 | 125900 | 2077773040 | 2285 | 2285 | 2285 | 2285 | 0 |
| 368 | 20240628 | 125800 | 2077773040 | 2285 | 2285 | 2285 | 2285 | 3992 |
| 369 | 20240628 | 125700 | 2068651320 | 2285 | 2290 | 2290 | 2285 | 513 |
| 370 | 20240628 | 125600 | 2067476590 | 2290 | 2290 | 2295 | 2290 | 521 |
| 371 | 20240628 | 125500 | 2066283495 | 2290 | 2290 | 2290 | 2290 | 1295 |
| 372 | 20240628 | 125400 | 2063317945 | 2290 | 2290 | 2290 | 2290 | 924 |
| 373 | 20240628 | 125300 | 2061201985 | 2290 | 2290 | 2290 | 2290 | 110 |
| 374 | 20240628 | 125200 | 2060950085 | 2290 | 2290 | 2290 | 2290 | 0 |
| 375 | 20240628 | 125100 | 2060950085 | 2290 | 2290 | 2290 | 2290 | 603 |
| 376 | 20240628 | 125000 | 2059569215 | 2290 | 2290 | 2290 | 2290 | 0 |
| 377 | 20240628 | 124900 | 2059569215 | 2290 | 2290 | 2290 | 2290 | 1659 |
| 378 | 20240628 | 124800 | 2055770105 | 2290 | 2290 | 2290 | 2290 | 200 |
| 379 | 20240628 | 124700 | 2055312105 | 2290 | 2290 | 2290 | 2290 | 0 |
| 380 | 20240628 | 124600 | 2055312105 | 2290 | 2290 | 2290 | 2290 | 4 |
| 381 | 20240628 | 124500 | 2055302945 | 2290 | 2290 | 2290 | 2290 | 510 |
| 382 | 20240628 | 124400 | 2054135045 | 2290 | 2295 | 2295 | 2290 | 100 |
| 383 | 20240628 | 124300 | 2053905985 | 2295 | 2295 | 2295 | 2295 | 1000 |
| 384 | 20240628 | 124200 | 2051610985 | 2295 | 2295 | 2295 | 2295 | 505 |
| 385 | 20240628 | 124100 | 2050452010 | 2290 | 2295 | 2295 | 2290 | 736 |
| 386 | 20240628 | 124000 | 2048765970 | 2295 | 2295 | 2295 | 2295 | 201 |
| 387 | 20240628 | 123900 | 2048304675 | 2290 | 2290 | 2290 | 2290 | 500 |
| 388 | 20240628 | 123800 | 2047159675 | 2290 | 2295 | 2295 | 2290 | 664 |
| 389 | 20240628 | 123700 | 2045635875 | 2295 | 2290 | 2295 | 2290 | 532 |
| 390 | 20240628 | 123600 | 2044417590 | 2290 | 2290 | 2290 | 2290 | 413 |
| 391 | 20240628 | 123500 | 2043471820 | 2295 | 2295 | 2295 | 2295 | 2 |
| 392 | 20240628 | 123400 | 2043467230 | 2285 | 2290 | 2295 | 2285 | 1347 |
| 393 | 20240628 | 123300 | 2040387730 | 2295 | 2285 | 2295 | 2285 | 1003 |
| 394 | 20240628 | 123200 | 2038095855 | 2295 | 2290 | 2295 | 2285 | 7450 |
| 395 | 20240628 | 123100 | 2021040100 | 2290 | 2290 | 2290 | 2290 | 81 |
| 396 | 20240628 | 123000 | 2020854610 | 2290 | 2290 | 2290 | 2290 | 20 |
| 397 | 20240628 | 122900 | 2020808810 | 2290 | 2290 | 2290 | 2290 | 1 |
| 398 | 20240628 | 122800 | 2020806520 | 2290 | 2285 | 2290 | 2285 | 377 |
| 399 | 20240628 | 122700 | 2019945070 | 2290 | 2285 | 2290 | 2285 | 11 |
| 400 | 20240628 | 122600 | 2019919930 | 2290 | 2285 | 2290 | 2285 | 2905 |
| 401 | 20240628 | 122500 | 2013281990 | 2285 | 2285 | 2290 | 2285 | 3394 |
| 402 | 20240628 | 122400 | 2005526195 | 2285 | 2285 | 2285 | 2285 | 5 |
| 403 | 20240628 | 122300 | 2005514770 | 2285 | 2290 | 2290 | 2285 | 13 |
| 404 | 20240628 | 122200 | 2005485050 | 2290 | 2290 | 2290 | 2290 | 10 |
| 405 | 20240628 | 122100 | 2005462150 | 2290 | 2290 | 2290 | 2290 | 43 |
| 406 | 20240628 | 122000 | 2005363680 | 2290 | 2290 | 2290 | 2290 | 0 |
| 407 | 20240628 | 121900 | 2005363680 | 2290 | 2290 | 2290 | 2290 | 20 |
| 408 | 20240628 | 121800 | 2005317880 | 2290 | 2280 | 2290 | 2280 | 2696 |
| 409 | 20240628 | 121700 | 1999157305 | 2280 | 2280 | 2280 | 2280 | 1464 |
| 410 | 20240628 | 121600 | 1995819385 | 2285 | 2285 | 2285 | 2285 | 5 |
| 411 | 20240628 | 121500 | 1995807960 | 2285 | 2280 | 2285 | 2280 | 5005 |
| 412 | 20240628 | 121400 | 1984396535 | 2280 | 2280 | 2280 | 2280 | 0 |
| 413 | 20240628 | 121300 | 1984396535 | 2280 | 2280 | 2280 | 2280 | 200 |
| 414 | 20240628 | 121200 | 1983940535 | 2280 | 2280 | 2280 | 2280 | 0 |
| 415 | 20240628 | 121100 | 1983940535 | 2280 | 2280 | 2280 | 2280 | 400 |
| 416 | 20240628 | 121000 | 1983028535 | 2280 | 2280 | 2280 | 2280 | 370 |
| 417 | 20240628 | 120900 | 1982184935 | 2280 | 2280 | 2280 | 2280 | 580 |
| 418 | 20240628 | 120800 | 1980862535 | 2280 | 2280 | 2280 | 2280 | 250 |
| 419 | 20240628 | 120700 | 1980292535 | 2280 | 2280 | 2280 | 2280 | 600 |
| 420 | 20240628 | 120600 | 1978924535 | 2280 | 2280 | 2280 | 2280 | 321 |
| 421 | 20240628 | 120500 | 1978192655 | 2280 | 2285 | 2285 | 2280 | 192 |
| 422 | 20240628 | 120400 | 1977753945 | 2285 | 2285 | 2285 | 2285 | 15 |
| 423 | 20240628 | 120300 | 1977719670 | 2285 | 2285 | 2285 | 2285 | 200 |
| 424 | 20240628 | 120200 | 1977262670 | 2285 | 2285 | 2285 | 2285 | 81 |
| 425 | 20240628 | 120100 | 1977077585 | 2275 | 2280 | 2280 | 2275 | 104 |
| 426 | 20240628 | 120000 | 1976840855 | 2280 | 2280 | 2280 | 2275 | 1240 |
| 427 | 20240628 | 115900 | 1974013755 | 2280 | 2280 | 2280 | 2280 | 1138 |
| 428 | 20240628 | 115800 | 1971419115 | 2280 | 2280 | 2280 | 2280 | 300 |
| 429 | 20240628 | 115700 | 1970735115 | 2280 | 2285 | 2285 | 2280 | 401 |
| 430 | 20240628 | 115600 | 1969820785 | 2285 | 2280 | 2285 | 2280 | 588 |
| 431 | 20240628 | 115500 | 1968480140 | 2280 | 2275 | 2285 | 2275 | 1614 |
| 432 | 20240628 | 115400 | 1964800220 | 2275 | 2280 | 2280 | 2275 | 7111 |
| 433 | 20240628 | 115300 | 1948614395 | 2280 | 2280 | 2280 | 2275 | 739 |
| 434 | 20240628 | 115200 | 1946931975 | 2275 | 2285 | 2285 | 2275 | 18598 |
| 435 | 20240628 | 115100 | 1904540995 | 2290 | 2285 | 2290 | 2285 | 114 |
| 436 | 20240628 | 115000 | 1904280500 | 2290 | 2280 | 2290 | 2280 | 1477 |
| 437 | 20240628 | 114900 | 1900911065 | 2285 | 2285 | 2285 | 2285 | 24 |
| 438 | 20240628 | 114800 | 1900856225 | 2285 | 2285 | 2285 | 2280 | 3031 |
| 439 | 20240628 | 114700 | 1893937160 | 2285 | 2285 | 2285 | 2280 | 105 |
| 440 | 20240628 | 114600 | 1893697245 | 2285 | 2280 | 2285 | 2280 | 463 |
| 441 | 20240628 | 114500 | 1892639360 | 2285 | 2285 | 2285 | 2285 | 1549 |
| 442 | 20240628 | 114400 | 1889099895 | 2285 | 2285 | 2285 | 2280 | 1327 |
| 443 | 20240628 | 114300 | 1886072705 | 2285 | 2285 | 2285 | 2285 | 127 |
| 444 | 20240628 | 114200 | 1885782510 | 2285 | 2280 | 2285 | 2280 | 1772 |
| 445 | 20240628 | 114100 | 1881739595 | 2280 | 2285 | 2285 | 2280 | 1438 |
| 446 | 20240628 | 114000 | 1878458770 | 2285 | 2290 | 2290 | 2285 | 310 |
| 447 | 20240628 | 113900 | 1877749205 | 2280 | 2285 | 2285 | 2280 | 11490 |
| 448 | 20240628 | 113800 | 1851497005 | 2285 | 2285 | 2285 | 2285 | 699 |
| 449 | 20240628 | 113700 | 1849899790 | 2285 | 2285 | 2285 | 2285 | 0 |
| 450 | 20240628 | 113600 | 1849899790 | 2285 | 2285 | 2285 | 2285 | 124 |
| 451 | 20240628 | 113500 | 1849616450 | 2285 | 2285 | 2285 | 2285 | 1629 |
| 452 | 20240628 | 113400 | 1845894185 | 2290 | 2290 | 2290 | 2290 | 50 |
| 453 | 20240628 | 113300 | 1845779685 | 2290 | 2285 | 2290 | 2285 | 2077 |
| 454 | 20240628 | 113200 | 1841033440 | 2285 | 2285 | 2285 | 2285 | 3336 |
| 455 | 20240628 | 113100 | 1833410680 | 2285 | 2290 | 2290 | 2285 | 507 |
| 456 | 20240628 | 113000 | 1832252135 | 2290 | 2290 | 2290 | 2290 | 4 |
| 457 | 20240628 | 112900 | 1832242975 | 2290 | 2290 | 2290 | 2290 | 122 |
| 458 | 20240628 | 112800 | 1831963595 | 2290 | 2285 | 2290 | 2285 | 2335 |
| 459 | 20240628 | 112700 | 1826623120 | 2285 | 2290 | 2290 | 2285 | 3323 |
| 460 | 20240628 | 112600 | 1819029970 | 2290 | 2290 | 2290 | 2290 | 194 |
| 461 | 20240628 | 112500 | 1818585710 | 2285 | 2295 | 2295 | 2285 | 1441 |
| 462 | 20240628 | 112400 | 1815289845 | 2290 | 2290 | 2290 | 2290 | 49 |
| 463 | 20240628 | 112300 | 1815177635 | 2285 | 2290 | 2295 | 2285 | 6095 |
| 464 | 20240628 | 112200 | 1801246635 | 2290 | 2290 | 2290 | 2290 | 534 |
| 465 | 20240628 | 112100 | 1800023775 | 2300 | 2300 | 2300 | 2300 | 799 |
| 466 | 20240628 | 112000 | 1798186075 | 2290 | 2290 | 2290 | 2290 | 3968 |
| 467 | 20240628 | 111900 | 1789099355 | 2300 | 2295 | 2300 | 2290 | 3208 |
| 468 | 20240628 | 111800 | 1781749015 | 2295 | 2300 | 2300 | 2295 | 1196 |
| 469 | 20240628 | 111700 | 1779003545 | 2300 | 2300 | 2300 | 2300 | 103 |
| 470 | 20240628 | 111600 | 1778766645 | 2300 | 2295 | 2300 | 2295 | 3539 |
| 471 | 20240628 | 111500 | 1770633640 | 2295 | 2295 | 2295 | 2295 | 1519 |
| 472 | 20240628 | 111400 | 1767147535 | 2290 | 2290 | 2290 | 2290 | 10923 |
| 473 | 20240628 | 111300 | 1742133865 | 2295 | 2300 | 2300 | 2290 | 1685 |
| 474 | 20240628 | 111200 | 1738269740 | 2300 | 2295 | 2300 | 2290 | 2780 |
| 475 | 20240628 | 111100 | 1731890310 | 2295 | 2295 | 2295 | 2295 | 404 |
| 476 | 20240628 | 111000 | 1730963130 | 2295 | 2295 | 2295 | 2290 | 970 |
| 477 | 20240628 | 110900 | 1728737480 | 2295 | 2295 | 2295 | 2290 | 774 |
| 478 | 20240628 | 110800 | 1726961705 | 2295 | 2295 | 2300 | 2295 | 500 |
| 479 | 20240628 | 110700 | 1725814200 | 2300 | 2300 | 2300 | 2300 | 16 |
| 480 | 20240628 | 110600 | 1725777400 | 2300 | 2300 | 2300 | 2295 | 726 |
| 481 | 20240628 | 110500 | 1724108400 | 2295 | 2290 | 2295 | 2290 | 350 |
| 482 | 20240628 | 110400 | 1723306650 | 2290 | 2295 | 2295 | 2290 | 5732 |
| 483 | 20240628 | 110300 | 1710179560 | 2295 | 2295 | 2295 | 2295 | 122 |
| 484 | 20240628 | 110200 | 1709899570 | 2300 | 2300 | 2300 | 2300 | 0 |
| 485 | 20240628 | 110100 | 1709899570 | 2300 | 2305 | 2305 | 2295 | 2468 |
| 486 | 20240628 | 110000 | 1704232670 | 2305 | 2305 | 2305 | 2305 | 0 |
| 487 | 20240628 | 105900 | 1704232670 | 2305 | 2295 | 2305 | 2295 | 4906 |
| 488 | 20240628 | 105800 | 1692973350 | 2295 | 2295 | 2295 | 2295 | 0 |
| 489 | 20240628 | 105700 | 1692973350 | 2295 | 2295 | 2295 | 2295 | 1539 |
| 490 | 20240628 | 105600 | 1689441345 | 2290 | 2290 | 2290 | 2290 | 8 |
| 491 | 20240628 | 105500 | 1689423025 | 2290 | 2295 | 2295 | 2290 | 2903 |
| 492 | 20240628 | 105400 | 1682765155 | 2300 | 2300 | 2300 | 2300 | 101 |
| 493 | 20240628 | 105300 | 1682532855 | 2305 | 2310 | 2310 | 2295 | 1441 |
| 494 | 20240628 | 105200 | 1679221620 | 2310 | 2305 | 2310 | 2300 | 46 |
| 495 | 20240628 | 105100 | 1679115720 | 2300 | 2300 | 2300 | 2300 | 0 |
| 496 | 20240628 | 105000 | 1679115720 | 2300 | 2300 | 2300 | 2300 | 57 |
| 497 | 20240628 | 104900 | 1678984620 | 2310 | 2310 | 2310 | 2310 | 30 |
| 498 | 20240628 | 104800 | 1678915320 | 2295 | 2295 | 2300 | 2295 | 2724 |
| 499 | 20240628 | 104700 | 1672663240 | 2295 | 2305 | 2305 | 2295 | 7310 |
| 500 | 20240628 | 104600 | 1655880285 | 2305 | 2310 | 2310 | 2305 | 750 |
| 501 | 20240628 | 104500 | 1654148385 | 2310 | 2310 | 2315 | 2310 | 310 |
| 502 | 20240628 | 104400 | 1653431385 | 2315 | 2315 | 2315 | 2315 | 100 |
| 503 | 20240628 | 104300 | 1653199885 | 2315 | 2315 | 2315 | 2315 | 44 |
| 504 | 20240628 | 104200 | 1653098025 | 2315 | 2315 | 2315 | 2315 | 1000 |
| 505 | 20240628 | 104100 | 1650783025 | 2315 | 2310 | 2315 | 2310 | 606 |
| 506 | 20240628 | 104000 | 1649382665 | 2310 | 2310 | 2310 | 2310 | 3418 |
| 507 | 20240628 | 103900 | 1641487085 | 2310 | 2290 | 2310 | 2290 | 3445 |
| 508 | 20240628 | 103800 | 1633563395 | 2295 | 2300 | 2305 | 2295 | 1623 |
| 509 | 20240628 | 103700 | 1629836255 | 2295 | 2305 | 2305 | 2295 | 3312 |
| 510 | 20240628 | 103600 | 1622211715 | 2290 | 2305 | 2305 | 2290 | 8370 |
| 511 | 20240628 | 103500 | 1602981485 | 2300 | 2305 | 2305 | 2300 | 4083 |
| 512 | 20240628 | 103400 | 1593589070 | 2305 | 2305 | 2305 | 2305 | 100 |
| 513 | 20240628 | 103300 | 1593358570 | 2300 | 2300 | 2300 | 2300 | 5925 |
| 514 | 20240628 | 103200 | 1579731070 | 2305 | 2305 | 2305 | 2300 | 4511 |
| 515 | 20240628 | 103100 | 1569334105 | 2305 | 2310 | 2310 | 2305 | 1251 |
| 516 | 20240628 | 103000 | 1566444300 | 2310 | 2305 | 2310 | 2305 | 481 |
| 517 | 20240628 | 102900 | 1565335370 | 2305 | 2310 | 2310 | 2305 | 2504 |
| 518 | 20240628 | 102800 | 1559552485 | 2310 | 2315 | 2315 | 2310 | 48 |
| 519 | 20240628 | 102700 | 1559441390 | 2320 | 2320 | 2320 | 2320 | 8 |
| 520 | 20240628 | 102600 | 1559422830 | 2320 | 2320 | 2320 | 2315 | 15 |
| 521 | 20240628 | 102500 | 1559388055 | 2320 | 2320 | 2320 | 2320 | 622 |
| 522 | 20240628 | 102400 | 1557945015 | 2310 | 2315 | 2315 | 2310 | 458 |
| 523 | 20240628 | 102300 | 1556886235 | 2315 | 2315 | 2315 | 2315 | 1065 |
| 524 | 20240628 | 102200 | 1554420760 | 2315 | 2320 | 2325 | 2315 | 3186 |
| 525 | 20240628 | 102100 | 1547042465 | 2320 | 2315 | 2320 | 2310 | 1474 |
| 526 | 20240628 | 102000 | 1543633950 | 2305 | 2310 | 2320 | 2305 | 2539 |
| 527 | 20240628 | 101900 | 1537772300 | 2305 | 2305 | 2305 | 2305 | 5731 |
| 528 | 20240628 | 101800 | 1524562345 | 2310 | 2310 | 2310 | 2305 | 504 |
| 529 | 20240628 | 101700 | 1523398955 | 2310 | 2310 | 2310 | 2305 | 1534 |
| 530 | 20240628 | 101600 | 1519861915 | 2310 | 2310 | 2310 | 2305 | 1702 |
| 531 | 20240628 | 101500 | 1515932305 | 2305 | 2310 | 2320 | 2305 | 6077 |
| 532 | 20240628 | 101400 | 1501902735 | 2315 | 2315 | 2315 | 2315 | 30 |
| 533 | 20240628 | 101300 | 1501833285 | 2310 | 2325 | 2325 | 2310 | 134 |
| 534 | 20240628 | 101200 | 1501522780 | 2310 | 2310 | 2320 | 2310 | 7450 |
| 535 | 20240628 | 101100 | 1484283280 | 2315 | 2320 | 2320 | 2315 | 5224 |
| 536 | 20240628 | 101000 | 1472168685 | 2320 | 2320 | 2320 | 2320 | 155 |
| 537 | 20240628 | 100900 | 1471809085 | 2320 | 2315 | 2320 | 2315 | 74 |
| 538 | 20240628 | 100800 | 1471637650 | 2315 | 2315 | 2315 | 2310 | 275 |
| 539 | 20240628 | 100700 | 1471002315 | 2320 | 2305 | 2320 | 2305 | 19376 |
| 540 | 20240628 | 100600 | 1426166160 | 2305 | 2305 | 2305 | 2300 | 7037 |
| 541 | 20240628 | 100500 | 1409971025 | 2305 | 2310 | 2310 | 2305 | 547 |
| 542 | 20240628 | 100400 | 1408708715 | 2310 | 2315 | 2315 | 2310 | 14 |
| 543 | 20240628 | 100300 | 1408676370 | 2305 | 2315 | 2315 | 2305 | 3405 |
| 544 | 20240628 | 100200 | 1400819180 | 2315 | 2315 | 2315 | 2310 | 223 |
| 545 | 20240628 | 100100 | 1400303825 | 2310 | 2310 | 2310 | 2305 | 1596 |
| 546 | 20240628 | 100000 | 1396617475 | 2310 | 2310 | 2310 | 2310 | 1043 |
| 547 | 20240628 | 095900 | 1394208145 | 2310 | 2310 | 2315 | 2310 | 3337 |
| 548 | 20240628 | 095800 | 1386484525 | 2310 | 2315 | 2315 | 2310 | 2722 |
| 549 | 20240628 | 095700 | 1380184265 | 2315 | 2310 | 2315 | 2310 | 412 |
| 550 | 20240628 | 095600 | 1379232160 | 2310 | 2315 | 2315 | 2310 | 3489 |
| 551 | 20240628 | 095500 | 1371172565 | 2315 | 2310 | 2315 | 2310 | 829 |
| 552 | 20240628 | 095400 | 1369257515 | 2315 | 2315 | 2315 | 2310 | 1088 |
| 553 | 20240628 | 095300 | 1366743730 | 2315 | 2305 | 2315 | 2305 | 2837 |
| 554 | 20240628 | 095200 | 1360204285 | 2305 | 2305 | 2315 | 2295 | 3703 |
| 555 | 20240628 | 095100 | 1351668630 | 2305 | 2305 | 2305 | 2290 | 350 |
| 556 | 20240628 | 095000 | 1350865575 | 2305 | 2305 | 2305 | 2290 | 144 |
| 557 | 20240628 | 094900 | 1350534000 | 2305 | 2300 | 2310 | 2285 | 10103 |
| 558 | 20240628 | 094800 | 1327412330 | 2300 | 2295 | 2310 | 2295 | 14203 |
| 559 | 20240628 | 094700 | 1294713450 | 2295 | 2290 | 2295 | 2290 | 139 |
| 560 | 20240628 | 094600 | 1294394450 | 2300 | 2290 | 2300 | 2290 | 221 |
| 561 | 20240628 | 094500 | 1293888115 | 2290 | 2290 | 2300 | 2290 | 1171 |
| 562 | 20240628 | 094400 | 1291206515 | 2290 | 2290 | 2290 | 2290 | 3870 |
| 563 | 20240628 | 094300 | 1282344215 | 2300 | 2295 | 2300 | 2290 | 6671 |
| 564 | 20240628 | 094200 | 1267036700 | 2300 | 2290 | 2300 | 2285 | 4978 |
| 565 | 20240628 | 094100 | 1255637705 | 2295 | 2290 | 2295 | 2290 | 2301 |
| 566 | 20240628 | 094000 | 1250367550 | 2290 | 2295 | 2295 | 2290 | 7373 |
| 567 | 20240628 | 093900 | 1233482160 | 2295 | 2295 | 2300 | 2290 | 4463 |
| 568 | 20240628 | 093800 | 1223242040 | 2300 | 2300 | 2305 | 2290 | 5756 |
| 569 | 20240628 | 093700 | 1210024340 | 2295 | 2290 | 2300 | 2290 | 3214 |
| 570 | 20240628 | 093600 | 1202650350 | 2290 | 2300 | 2305 | 2290 | 19541 |
| 571 | 20240628 | 093500 | 1157779575 | 2300 | 2305 | 2305 | 2300 | 26367 |
| 572 | 20240628 | 093400 | 1097128335 | 2305 | 2305 | 2310 | 2300 | 9762 |
| 573 | 20240628 | 093300 | 1074629720 | 2310 | 2310 | 2310 | 2305 | 1615 |
| 574 | 20240628 | 093200 | 1070904615 | 2305 | 2315 | 2315 | 2305 | 8161 |
| 575 | 20240628 | 093100 | 1052058275 | 2315 | 2315 | 2315 | 2315 | 3655 |
| 576 | 20240628 | 093000 | 1043596950 | 2315 | 2320 | 2320 | 2315 | 1894 |
| 577 | 20240628 | 092900 | 1039209585 | 2320 | 2320 | 2320 | 2320 | 152 |
| 578 | 20240628 | 092800 | 1038856945 | 2315 | 2330 | 2330 | 2315 | 4520 |
| 579 | 20240628 | 092700 | 1028370400 | 2325 | 2335 | 2335 | 2325 | 4543 |
| 580 | 20240628 | 092600 | 1017770335 | 2330 | 2335 | 2335 | 2325 | 2928 |
| 581 | 20240628 | 092500 | 1010942335 | 2335 | 2335 | 2335 | 2330 | 1571 |
| 582 | 20240628 | 092400 | 1007274940 | 2330 | 2325 | 2335 | 2320 | 2233 |
| 583 | 20240628 | 092300 | 1002077010 | 2325 | 2325 | 2325 | 2325 | 2718 |
| 584 | 20240628 | 092200 | 995757660 | 2325 | 2315 | 2325 | 2315 | 10417 |
| 585 | 20240628 | 092100 | 971556265 | 2310 | 2315 | 2320 | 2305 | 6093 |
| 586 | 20240628 | 092000 | 957466685 | 2315 | 2310 | 2315 | 2300 | 30928 |
| 587 | 20240628 | 091900 | 886112560 | 2315 | 2315 | 2315 | 2310 | 3357 |
| 588 | 20240628 | 091800 | 878341110 | 2310 | 2310 | 2310 | 2305 | 2943 |
| 589 | 20240628 | 091700 | 871544160 | 2310 | 2325 | 2325 | 2300 | 19365 |
| 590 | 20240628 | 091600 | 826884145 | 2325 | 2320 | 2325 | 2310 | 16285 |
| 591 | 20240628 | 091500 | 789162445 | 2320 | 2320 | 2325 | 2315 | 3058 |
| 592 | 20240628 | 091400 | 782071190 | 2320 | 2320 | 2325 | 2315 | 9635 |
| 593 | 20240628 | 091300 | 759734340 | 2325 | 2315 | 2325 | 2310 | 13158 |
| 594 | 20240628 | 091200 | 729269915 | 2320 | 2325 | 2325 | 2315 | 9001 |
| 595 | 20240628 | 091100 | 708390980 | 2325 | 2330 | 2330 | 2320 | 19115 |
| 596 | 20240628 | 091000 | 663994355 | 2330 | 2335 | 2335 | 2325 | 6866 |
| 597 | 20240628 | 090900 | 648001765 | 2335 | 2345 | 2345 | 2330 | 4039 |
| 598 | 20240628 | 090800 | 638559490 | 2335 | 2330 | 2345 | 2330 | 32853 |
| 599 | 20240628 | 090700 | 561920350 | 2330 | 2350 | 2350 | 2330 | 30220 |
| 600 | 20240628 | 090600 | 491261760 | 2345 | 2355 | 2355 | 2340 | 20692 |
| 601 | 20240628 | 090500 | 442676395 | 2355 | 2360 | 2360 | 2340 | 22756 |
| 602 | 20240628 | 090400 | 389181525 | 2355 | 2345 | 2360 | 2340 | 12236 |
| 603 | 20240628 | 090300 | 360417845 | 2340 | 2325 | 2355 | 2320 | 8211 |
| 604 | 20240628 | 090200 | 341198410 | 2320 | 2315 | 2345 | 2310 | 16518 |
| 605 | 20240628 | 090100 | 302911170 | 2315 | 2335 | 2335 | 2310 | 31519 |
| 606 | 20240628 | 090000 | 229583755 | 2335 | 2360 | 2365 | 2335 | 94800 |