29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 190300 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 5853 |
| 3 | 20240627 | 190200 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 4 | 20240627 | 190100 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 5 | 20240627 | 190000 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 6 | 20240627 | 185900 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 7 | 20240627 | 185800 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 8 | 20240627 | 185700 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 9 | 20240627 | 185600 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 10 | 20240627 | 185500 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 11 | 20240627 | 185400 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 12 | 20240627 | 185300 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 13 | 20240627 | 185200 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 14 | 20240627 | 185100 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 15 | 20240627 | 185000 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 16 | 20240627 | 184900 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 17 | 20240627 | 184800 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 18 | 20240627 | 184700 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 19 | 20240627 | 184600 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 20 | 20240627 | 184500 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 21 | 20240627 | 184400 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 22 | 20240627 | 184300 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 23 | 20240627 | 184200 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 24 | 20240627 | 184100 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 25 | 20240627 | 184000 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 26 | 20240627 | 183900 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 27 | 20240627 | 183800 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 28 | 20240627 | 183700 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 29 | 20240627 | 183600 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 30 | 20240627 | 183500 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 31 | 20240627 | 183400 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 32 | 20240627 | 183300 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 5853 |
| 33 | 20240627 | 183200 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 34 | 20240627 | 183100 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 35 | 20240627 | 183000 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 36 | 20240627 | 182900 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 37 | 20240627 | 182800 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 38 | 20240627 | 182700 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 39 | 20240627 | 182600 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 40 | 20240627 | 182500 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 41 | 20240627 | 182400 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 42 | 20240627 | 182300 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 43 | 20240627 | 182200 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 44 | 20240627 | 182100 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 45 | 20240627 | 182000 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 46 | 20240627 | 181900 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 47 | 20240627 | 181800 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 48 | 20240627 | 181700 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 49 | 20240627 | 181600 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 50 | 20240627 | 181500 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 51 | 20240627 | 181400 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 52 | 20240627 | 181300 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 53 | 20240627 | 181200 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 54 | 20240627 | 181100 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 55 | 20240627 | 181000 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 56 | 20240627 | 180900 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 57 | 20240627 | 180800 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 58 | 20240627 | 180700 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 59 | 20240627 | 180600 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 60 | 20240627 | 180500 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 61 | 20240627 | 180400 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 62 | 20240627 | 180300 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 5853 |
| 63 | 20240627 | 180200 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 64 | 20240627 | 180100 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 65 | 20240627 | 180000 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 66 | 20240627 | 175900 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 67 | 20240627 | 175800 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 68 | 20240627 | 175700 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 69 | 20240627 | 175600 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 70 | 20240627 | 175500 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 71 | 20240627 | 175400 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 72 | 20240627 | 175300 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 73 | 20240627 | 175200 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 74 | 20240627 | 175100 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 75 | 20240627 | 175000 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 76 | 20240627 | 174900 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 77 | 20240627 | 174800 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 78 | 20240627 | 174700 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 79 | 20240627 | 174600 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 80 | 20240627 | 174500 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 81 | 20240627 | 174400 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 82 | 20240627 | 174300 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 83 | 20240627 | 174200 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 84 | 20240627 | 174100 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 85 | 20240627 | 174000 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 86 | 20240627 | 173900 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 87 | 20240627 | 173800 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 88 | 20240627 | 173700 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 89 | 20240627 | 173600 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 90 | 20240627 | 173500 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 91 | 20240627 | 173400 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 92 | 20240627 | 173300 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 5853 |
| 93 | 20240627 | 173200 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 94 | 20240627 | 173100 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 95 | 20240627 | 173000 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 96 | 20240627 | 172900 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 97 | 20240627 | 172800 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 98 | 20240627 | 172700 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 99 | 20240627 | 172600 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 100 | 20240627 | 172500 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 101 | 20240627 | 172400 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 102 | 20240627 | 172300 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 103 | 20240627 | 172200 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 104 | 20240627 | 172100 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 105 | 20240627 | 172000 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 106 | 20240627 | 171900 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 107 | 20240627 | 171800 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 108 | 20240627 | 171700 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 109 | 20240627 | 171600 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 110 | 20240627 | 171500 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 111 | 20240627 | 171400 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 112 | 20240627 | 171300 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 113 | 20240627 | 171200 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 114 | 20240627 | 171100 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 115 | 20240627 | 171000 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 116 | 20240627 | 170900 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 117 | 20240627 | 170800 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 118 | 20240627 | 170700 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 119 | 20240627 | 170600 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 120 | 20240627 | 170500 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 121 | 20240627 | 170400 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 122 | 20240627 | 170300 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 5853 |
| 123 | 20240627 | 170200 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 124 | 20240627 | 170100 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 125 | 20240627 | 170000 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 126 | 20240627 | 165900 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 127 | 20240627 | 165800 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 128 | 20240627 | 165700 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 129 | 20240627 | 165600 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 130 | 20240627 | 165500 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 131 | 20240627 | 165400 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 132 | 20240627 | 165300 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 133 | 20240627 | 165200 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 134 | 20240627 | 165100 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 135 | 20240627 | 165000 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 136 | 20240627 | 164900 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 137 | 20240627 | 164800 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 138 | 20240627 | 164700 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 139 | 20240627 | 164600 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 140 | 20240627 | 164500 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 141 | 20240627 | 164400 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 142 | 20240627 | 164300 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 143 | 20240627 | 164200 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 144 | 20240627 | 164100 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 145 | 20240627 | 164000 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 146 | 20240627 | 163900 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 147 | 20240627 | 163800 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 148 | 20240627 | 163700 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 149 | 20240627 | 163600 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 150 | 20240627 | 163500 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 151 | 20240627 | 163400 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 152 | 20240627 | 163300 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 5853 |
| 153 | 20240627 | 163200 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 154 | 20240627 | 163100 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 155 | 20240627 | 163000 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 156 | 20240627 | 162900 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 157 | 20240627 | 162800 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 158 | 20240627 | 162700 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 159 | 20240627 | 162600 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 160 | 20240627 | 162500 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 161 | 20240627 | 162400 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 162 | 20240627 | 162300 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 163 | 20240627 | 162200 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 164 | 20240627 | 162100 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 165 | 20240627 | 162000 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 166 | 20240627 | 161900 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 167 | 20240627 | 161800 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 168 | 20240627 | 161700 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 169 | 20240627 | 161600 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 170 | 20240627 | 161500 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 171 | 20240627 | 161400 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 172 | 20240627 | 161300 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 173 | 20240627 | 161200 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 174 | 20240627 | 161100 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 175 | 20240627 | 161000 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 176 | 20240627 | 160900 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 177 | 20240627 | 160800 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 178 | 20240627 | 160700 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 179 | 20240627 | 160600 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 180 | 20240627 | 160500 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 181 | 20240627 | 160400 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 182 | 20240627 | 160300 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 5853 |
| 183 | 20240627 | 160200 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 184 | 20240627 | 160100 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 185 | 20240627 | 160000 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 186 | 20240627 | 155900 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 187 | 20240627 | 155800 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 188 | 20240627 | 155700 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 189 | 20240627 | 155600 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 190 | 20240627 | 155500 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 191 | 20240627 | 155400 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 192 | 20240627 | 155300 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 193 | 20240627 | 155200 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 194 | 20240627 | 155100 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 195 | 20240627 | 155000 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 196 | 20240627 | 154900 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 197 | 20240627 | 154800 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 198 | 20240627 | 154700 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 199 | 20240627 | 154600 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 200 | 20240627 | 154500 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 201 | 20240627 | 154400 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 202 | 20240627 | 154300 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 203 | 20240627 | 154200 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 204 | 20240627 | 154100 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 205 | 20240627 | 154000 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 206 | 20240627 | 153900 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 207 | 20240627 | 153800 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 208 | 20240627 | 153700 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 209 | 20240627 | 153600 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 210 | 20240627 | 153500 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 211 | 20240627 | 153400 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 212 | 20240627 | 153300 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 5853 |
| 213 | 20240627 | 153200 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 214 | 20240627 | 153100 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 215 | 20240627 | 153000 | 3679444410 | 7660 | 7660 | 7660 | 7660 | 5853 |
| 216 | 20240627 | 152900 | 3634610430 | 7660 | 7660 | 7660 | 7660 | 0 |
| 217 | 20240627 | 152800 | 3634610430 | 7660 | 7660 | 7660 | 7660 | 0 |
| 218 | 20240627 | 152700 | 3634610430 | 7660 | 7660 | 7660 | 7660 | 0 |
| 219 | 20240627 | 152600 | 3634610430 | 7660 | 7660 | 7660 | 7660 | 0 |
| 220 | 20240627 | 152500 | 3634610430 | 7660 | 7660 | 7660 | 7660 | 0 |
| 221 | 20240627 | 152400 | 3634610430 | 7660 | 7660 | 7660 | 7660 | 0 |
| 222 | 20240627 | 152300 | 3634610430 | 7660 | 7660 | 7660 | 7660 | 0 |
| 223 | 20240627 | 152200 | 3634610430 | 7660 | 7660 | 7660 | 7660 | 0 |
| 224 | 20240627 | 152100 | 3634610430 | 7660 | 7660 | 7660 | 7660 | 0 |
| 225 | 20240627 | 152000 | 3634610430 | 7660 | 7660 | 7660 | 7660 | 0 |
| 226 | 20240627 | 151900 | 3634610430 | 7660 | 7670 | 7680 | 7660 | 1134 |
| 227 | 20240627 | 151800 | 3625916850 | 7670 | 7670 | 7670 | 7660 | 101 |
| 228 | 20240627 | 151700 | 3625142340 | 7670 | 7680 | 7680 | 7670 | 91 |
| 229 | 20240627 | 151600 | 3624443530 | 7690 | 7680 | 7690 | 7670 | 39 |
| 230 | 20240627 | 151500 | 3624143670 | 7690 | 7660 | 7690 | 7650 | 1456 |
| 231 | 20240627 | 151400 | 3613002450 | 7680 | 7680 | 7680 | 7680 | 615 |
| 232 | 20240627 | 151300 | 3608279250 | 7680 | 7670 | 7680 | 7670 | 527 |
| 233 | 20240627 | 151200 | 3604236400 | 7670 | 7680 | 7690 | 7650 | 6125 |
| 234 | 20240627 | 151100 | 3557340840 | 7700 | 7700 | 7710 | 7700 | 241 |
| 235 | 20240627 | 151000 | 3555485130 | 7700 | 7690 | 7700 | 7670 | 4393 |
| 236 | 20240627 | 150900 | 3521739340 | 7700 | 7680 | 7700 | 7680 | 14 |
| 237 | 20240627 | 150800 | 3521631750 | 7680 | 7680 | 7700 | 7680 | 344 |
| 238 | 20240627 | 150700 | 3518989810 | 7700 | 7700 | 7700 | 7700 | 16 |
| 239 | 20240627 | 150600 | 3518866610 | 7670 | 7660 | 7670 | 7660 | 62 |
| 240 | 20240627 | 150500 | 3518391550 | 7670 | 7670 | 7670 | 7660 | 324 |
| 241 | 20240627 | 150400 | 3515908190 | 7670 | 7670 | 7670 | 7660 | 106 |
| 242 | 20240627 | 150300 | 3515096170 | 7670 | 7670 | 7670 | 7670 | 36 |
| 243 | 20240627 | 150200 | 3514820050 | 7670 | 7670 | 7670 | 7660 | 809 |
| 244 | 20240627 | 150100 | 3508618640 | 7670 | 7680 | 7680 | 7660 | 686 |
| 245 | 20240627 | 150000 | 3503361620 | 7670 | 7680 | 7700 | 7670 | 90 |
| 246 | 20240627 | 145900 | 3502671090 | 7670 | 7700 | 7700 | 7670 | 218 |
| 247 | 20240627 | 145800 | 3500995850 | 7700 | 7700 | 7700 | 7670 | 33 |
| 248 | 20240627 | 145700 | 3500742480 | 7700 | 7670 | 7700 | 7670 | 342 |
| 249 | 20240627 | 145600 | 3498119190 | 7670 | 7690 | 7690 | 7670 | 3859 |
| 250 | 20240627 | 145500 | 3468498730 | 7700 | 7690 | 7700 | 7690 | 2 |
| 251 | 20240627 | 145400 | 3468483340 | 7680 | 7680 | 7700 | 7680 | 206 |
| 252 | 20240627 | 145300 | 3466900840 | 7680 | 7700 | 7700 | 7680 | 152 |
| 253 | 20240627 | 145200 | 3465733270 | 7720 | 7720 | 7720 | 7720 | 1 |
| 254 | 20240627 | 145100 | 3465725550 | 7700 | 7690 | 7700 | 7690 | 272 |
| 255 | 20240627 | 145000 | 3463633830 | 7690 | 7700 | 7700 | 7690 | 847 |
| 256 | 20240627 | 144900 | 3457119900 | 7700 | 7720 | 7720 | 7700 | 647 |
| 257 | 20240627 | 144800 | 3452137190 | 7720 | 7720 | 7720 | 7720 | 1 |
| 258 | 20240627 | 144700 | 3452129470 | 7720 | 7700 | 7720 | 7700 | 17 |
| 259 | 20240627 | 144600 | 3451998310 | 7700 | 7700 | 7730 | 7700 | 73 |
| 260 | 20240627 | 144500 | 3451434810 | 7730 | 7700 | 7730 | 7700 | 434 |
| 261 | 20240627 | 144400 | 3448092950 | 7700 | 7730 | 7730 | 7700 | 245 |
| 262 | 20240627 | 144300 | 3446202150 | 7730 | 7700 | 7730 | 7700 | 605 |
| 263 | 20240627 | 144200 | 3441527790 | 7700 | 7700 | 7720 | 7700 | 446 |
| 264 | 20240627 | 144100 | 3438093570 | 7720 | 7690 | 7720 | 7690 | 450 |
| 265 | 20240627 | 144000 | 3434624970 | 7700 | 7700 | 7710 | 7700 | 488 |
| 266 | 20240627 | 143900 | 3430865370 | 7710 | 7710 | 7710 | 7710 | 1800 |
| 267 | 20240627 | 143800 | 3416987370 | 7720 | 7730 | 7730 | 7720 | 288 |
| 268 | 20240627 | 143700 | 3414763710 | 7730 | 7720 | 7730 | 7720 | 368 |
| 269 | 20240627 | 143600 | 3411922740 | 7720 | 7730 | 7730 | 7720 | 2032 |
| 270 | 20240627 | 143500 | 3396234900 | 7720 | 7720 | 7730 | 7720 | 214 |
| 271 | 20240627 | 143400 | 3394582310 | 7720 | 7720 | 7720 | 7710 | 519 |
| 272 | 20240627 | 143300 | 3390576730 | 7710 | 7710 | 7730 | 7710 | 2497 |
| 273 | 20240627 | 143200 | 3371293440 | 7710 | 7710 | 7720 | 7700 | 822 |
| 274 | 20240627 | 143100 | 3364960610 | 7710 | 7700 | 7720 | 7700 | 1287 |
| 275 | 20240627 | 143000 | 3355032650 | 7700 | 7710 | 7710 | 7700 | 336 |
| 276 | 20240627 | 142900 | 3352442100 | 7710 | 7700 | 7710 | 7700 | 1199 |
| 277 | 20240627 | 142800 | 3343201610 | 7700 | 7700 | 7700 | 7700 | 224 |
| 278 | 20240627 | 142700 | 3341476810 | 7680 | 7690 | 7700 | 7680 | 1476 |
| 279 | 20240627 | 142600 | 3330136350 | 7680 | 7690 | 7700 | 7680 | 775 |
| 280 | 20240627 | 142500 | 3324173850 | 7690 | 7670 | 7700 | 7670 | 1610 |
| 281 | 20240627 | 142400 | 3311804650 | 7690 | 7680 | 7690 | 7660 | 1216 |
| 282 | 20240627 | 142300 | 3302475120 | 7690 | 7670 | 7700 | 7660 | 345 |
| 283 | 20240627 | 142200 | 3299824800 | 7670 | 7640 | 7670 | 7640 | 318 |
| 284 | 20240627 | 142100 | 3297391470 | 7630 | 7710 | 7710 | 7630 | 1412 |
| 285 | 20240627 | 142000 | 3286566630 | 7700 | 7660 | 7700 | 7650 | 1823 |
| 286 | 20240627 | 141900 | 3272552130 | 7630 | 7620 | 7640 | 7600 | 5321 |
| 287 | 20240627 | 141800 | 3232065700 | 7630 | 7670 | 7720 | 7630 | 6043 |
| 288 | 20240627 | 141700 | 3185886280 | 7680 | 7660 | 7680 | 7650 | 772 |
| 289 | 20240627 | 141600 | 3179976930 | 7660 | 7680 | 7690 | 7640 | 5015 |
| 290 | 20240627 | 141500 | 3141569850 | 7700 | 7690 | 7720 | 7680 | 1623 |
| 291 | 20240627 | 141400 | 3129096110 | 7690 | 7720 | 7730 | 7680 | 3845 |
| 292 | 20240627 | 141300 | 3099497600 | 7690 | 7670 | 7720 | 7650 | 2730 |
| 293 | 20240627 | 141200 | 3078537120 | 7670 | 7660 | 7690 | 7640 | 9210 |
| 294 | 20240627 | 141100 | 3008046740 | 7670 | 7670 | 7690 | 7640 | 4063 |
| 295 | 20240627 | 141000 | 2976891930 | 7660 | 7720 | 7780 | 7630 | 19344 |
| 296 | 20240627 | 140900 | 2828268900 | 7710 | 7840 | 7840 | 7680 | 32339 |
| 297 | 20240627 | 140800 | 2577929640 | 7850 | 7890 | 7900 | 7810 | 17443 |
| 298 | 20240627 | 140700 | 2440810400 | 7890 | 8010 | 8120 | 7880 | 20164 |
| 299 | 20240627 | 140600 | 2279454520 | 8020 | 8180 | 8190 | 8000 | 35075 |
| 300 | 20240627 | 140500 | 1996267730 | 8180 | 8130 | 8410 | 8070 | 97610 |
| 301 | 20240627 | 140400 | 1190901030 | 8100 | 8150 | 8150 | 8070 | 26356 |
| 302 | 20240627 | 140300 | 976162870 | 8430 | 8430 | 8430 | 8430 | 0 |
| 303 | 20240627 | 140200 | 976162870 | 8430 | 7580 | 8430 | 7580 | 73903 |
| 304 | 20240627 | 140100 | 389947690 | 7570 | 7570 | 7570 | 7570 | 1 |
| 305 | 20240627 | 140000 | 389940120 | 7570 | 7570 | 7570 | 7570 | 1 |
| 306 | 20240627 | 135900 | 389932550 | 7570 | 7570 | 7570 | 7570 | 0 |
| 307 | 20240627 | 135800 | 389932550 | 7570 | 7570 | 7570 | 7570 | 0 |
| 308 | 20240627 | 135700 | 389932550 | 7570 | 7570 | 7570 | 7570 | 1 |
| 309 | 20240627 | 135600 | 389924980 | 7570 | 7570 | 7570 | 7570 | 54 |
| 310 | 20240627 | 135500 | 389516200 | 7590 | 7590 | 7590 | 7590 | 0 |
| 311 | 20240627 | 135400 | 389516200 | 7590 | 7600 | 7600 | 7590 | 150 |
| 312 | 20240627 | 135300 | 388377660 | 7600 | 7600 | 7600 | 7600 | 1083 |
| 313 | 20240627 | 135200 | 380146860 | 7600 | 7600 | 7600 | 7590 | 137 |
| 314 | 20240627 | 135100 | 379105670 | 7600 | 7590 | 7600 | 7590 | 357 |
| 315 | 20240627 | 135000 | 376393040 | 7560 | 7560 | 7560 | 7560 | 0 |
| 316 | 20240627 | 134900 | 376393040 | 7560 | 7560 | 7560 | 7560 | 1 |
| 317 | 20240627 | 134800 | 376385480 | 7560 | 7560 | 7560 | 7560 | 2 |
| 318 | 20240627 | 134700 | 376370360 | 7550 | 7580 | 7580 | 7550 | 985 |
| 319 | 20240627 | 134600 | 368929650 | 7590 | 7590 | 7590 | 7590 | 10 |
| 320 | 20240627 | 134500 | 368853750 | 7570 | 7570 | 7570 | 7570 | 1 |
| 321 | 20240627 | 134400 | 368846180 | 7570 | 7570 | 7570 | 7570 | 15 |
| 322 | 20240627 | 134300 | 368732630 | 7570 | 7570 | 7570 | 7570 | 73 |
| 323 | 20240627 | 134200 | 368180020 | 7570 | 7580 | 7580 | 7550 | 1064 |
| 324 | 20240627 | 134100 | 360128940 | 7590 | 7620 | 7620 | 7590 | 340 |
| 325 | 20240627 | 134000 | 357548110 | 7620 | 7620 | 7620 | 7620 | 0 |
| 326 | 20240627 | 133900 | 357548110 | 7620 | 7620 | 7620 | 7620 | 1 |
| 327 | 20240627 | 133800 | 357540490 | 7630 | 7600 | 7630 | 7600 | 6 |
| 328 | 20240627 | 133700 | 357494860 | 7600 | 7600 | 7600 | 7600 | 18 |
| 329 | 20240627 | 133600 | 357358060 | 7630 | 7600 | 7630 | 7590 | 406 |
| 330 | 20240627 | 133500 | 354275760 | 7630 | 7630 | 7630 | 7630 | 0 |
| 331 | 20240627 | 133400 | 354275760 | 7630 | 7620 | 7630 | 7620 | 202 |
| 332 | 20240627 | 133300 | 352736510 | 7600 | 7610 | 7620 | 7600 | 403 |
| 333 | 20240627 | 133200 | 349669670 | 7620 | 7620 | 7620 | 7620 | 26 |
| 334 | 20240627 | 133100 | 349471550 | 7620 | 7620 | 7620 | 7620 | 0 |
| 335 | 20240627 | 133000 | 349471550 | 7620 | 7620 | 7620 | 7620 | 0 |
| 336 | 20240627 | 132900 | 349471550 | 7620 | 7620 | 7620 | 7600 | 1391 |
| 337 | 20240627 | 132800 | 338899910 | 7600 | 7610 | 7620 | 7600 | 2895 |
| 338 | 20240627 | 132700 | 316892770 | 7610 | 7610 | 7610 | 7610 | 5 |
| 339 | 20240627 | 132600 | 316854720 | 7610 | 7610 | 7610 | 7610 | 6 |
| 340 | 20240627 | 132500 | 316809060 | 7620 | 7620 | 7620 | 7620 | 0 |
| 341 | 20240627 | 132400 | 316809060 | 7620 | 7620 | 7620 | 7620 | 0 |
| 342 | 20240627 | 132300 | 316809060 | 7620 | 7610 | 7620 | 7610 | 501 |
| 343 | 20240627 | 132200 | 312996440 | 7620 | 7610 | 7620 | 7610 | 2 |
| 344 | 20240627 | 132100 | 312981210 | 7620 | 7620 | 7620 | 7620 | 0 |
| 345 | 20240627 | 132000 | 312981210 | 7620 | 7620 | 7620 | 7620 | 1 |
| 346 | 20240627 | 131900 | 312973590 | 7610 | 7610 | 7610 | 7610 | 0 |
| 347 | 20240627 | 131800 | 312973590 | 7610 | 7610 | 7610 | 7610 | 1 |
| 348 | 20240627 | 131700 | 312965980 | 7610 | 7610 | 7610 | 7610 | 3 |
| 349 | 20240627 | 131600 | 312943150 | 7610 | 7610 | 7610 | 7610 | 0 |
| 350 | 20240627 | 131500 | 312943150 | 7610 | 7610 | 7610 | 7610 | 0 |
| 351 | 20240627 | 131400 | 312943150 | 7610 | 7610 | 7610 | 7610 | 1 |
| 352 | 20240627 | 131300 | 312935540 | 7630 | 7630 | 7630 | 7630 | 0 |
| 353 | 20240627 | 131200 | 312935540 | 7630 | 7620 | 7630 | 7610 | 380 |
| 354 | 20240627 | 131100 | 310043630 | 7620 | 7620 | 7620 | 7620 | 1 |
| 355 | 20240627 | 131000 | 310036010 | 7630 | 7620 | 7630 | 7620 | 42 |
| 356 | 20240627 | 130900 | 309715950 | 7620 | 7620 | 7620 | 7620 | 0 |
| 357 | 20240627 | 130800 | 309715950 | 7620 | 7620 | 7620 | 7620 | 6 |
| 358 | 20240627 | 130700 | 309670230 | 7620 | 7610 | 7620 | 7610 | 3 |
| 359 | 20240627 | 130600 | 309647390 | 7620 | 7620 | 7620 | 7620 | 3 |
| 360 | 20240627 | 130500 | 309624530 | 7610 | 7610 | 7610 | 7610 | 0 |
| 361 | 20240627 | 130400 | 309624530 | 7610 | 7610 | 7620 | 7610 | 3 |
| 362 | 20240627 | 130300 | 309601690 | 7610 | 7610 | 7610 | 7610 | 0 |
| 363 | 20240627 | 130200 | 309601690 | 7610 | 7610 | 7610 | 7610 | 0 |
| 364 | 20240627 | 130100 | 309601690 | 7610 | 7610 | 7610 | 7610 | 492 |
| 365 | 20240627 | 130000 | 305857570 | 7610 | 7610 | 7610 | 7610 | 0 |
| 366 | 20240627 | 125900 | 305857570 | 7610 | 7610 | 7610 | 7610 | 11 |
| 367 | 20240627 | 125800 | 305773860 | 7620 | 7620 | 7620 | 7620 | 50 |
| 368 | 20240627 | 125700 | 305392860 | 7620 | 7620 | 7620 | 7620 | 0 |
| 369 | 20240627 | 125600 | 305392860 | 7620 | 7620 | 7620 | 7620 | 89 |
| 370 | 20240627 | 125500 | 304714680 | 7620 | 7620 | 7620 | 7620 | 101 |
| 371 | 20240627 | 125400 | 303945060 | 7620 | 7620 | 7620 | 7620 | 150 |
| 372 | 20240627 | 125300 | 302802060 | 7620 | 7620 | 7620 | 7620 | 0 |
| 373 | 20240627 | 125200 | 302802060 | 7620 | 7620 | 7620 | 7620 | 1 |
| 374 | 20240627 | 125100 | 302794440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 375 | 20240627 | 125000 | 302794440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 376 | 20240627 | 124900 | 302794440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 377 | 20240627 | 124800 | 302794440 | 7610 | 7610 | 7610 | 7610 | 1 |
| 378 | 20240627 | 124700 | 302786830 | 7610 | 7610 | 7610 | 7610 | 1 |
| 379 | 20240627 | 124600 | 302779220 | 7610 | 7610 | 7610 | 7610 | 0 |
| 380 | 20240627 | 124500 | 302779220 | 7610 | 7640 | 7640 | 7610 | 278 |
| 381 | 20240627 | 124400 | 300658940 | 7640 | 7640 | 7640 | 7640 | 10 |
| 382 | 20240627 | 124300 | 300582540 | 7650 | 7650 | 7650 | 7650 | 0 |
| 383 | 20240627 | 124200 | 300582540 | 7650 | 7650 | 7650 | 7650 | 0 |
| 384 | 20240627 | 124100 | 300582540 | 7650 | 7650 | 7650 | 7650 | 1 |
| 385 | 20240627 | 124000 | 300574890 | 7640 | 7640 | 7640 | 7640 | 1 |
| 386 | 20240627 | 123900 | 300567250 | 7650 | 7650 | 7650 | 7650 | 0 |
| 387 | 20240627 | 123800 | 300567250 | 7650 | 7650 | 7650 | 7650 | 2 |
| 388 | 20240627 | 123700 | 300551950 | 7650 | 7650 | 7650 | 7650 | 0 |
| 389 | 20240627 | 123600 | 300551950 | 7650 | 7650 | 7650 | 7650 | 23 |
| 390 | 20240627 | 123500 | 300376000 | 7650 | 7650 | 7650 | 7650 | 0 |
| 391 | 20240627 | 123400 | 300376000 | 7650 | 7650 | 7650 | 7650 | 0 |
| 392 | 20240627 | 123300 | 300376000 | 7650 | 7650 | 7650 | 7650 | 1 |
| 393 | 20240627 | 123200 | 300368350 | 7660 | 7660 | 7660 | 7660 | 10 |
| 394 | 20240627 | 123100 | 300291750 | 7660 | 7660 | 7660 | 7660 | 1 |
| 395 | 20240627 | 123000 | 300284090 | 7660 | 7660 | 7660 | 7660 | 1 |
| 396 | 20240627 | 122900 | 300276430 | 7660 | 7650 | 7660 | 7650 | 6 |
| 397 | 20240627 | 122800 | 300230480 | 7660 | 7660 | 7660 | 7660 | 0 |
| 398 | 20240627 | 122700 | 300230480 | 7660 | 7660 | 7660 | 7660 | 0 |
| 399 | 20240627 | 122600 | 300230480 | 7660 | 7660 | 7660 | 7660 | 0 |
| 400 | 20240627 | 122500 | 300230480 | 7660 | 7650 | 7660 | 7650 | 3 |
| 401 | 20240627 | 122400 | 300207520 | 7660 | 7660 | 7660 | 7660 | 0 |
| 402 | 20240627 | 122300 | 300207520 | 7660 | 7660 | 7660 | 7660 | 73 |
| 403 | 20240627 | 122200 | 299648340 | 7660 | 7660 | 7660 | 7660 | 0 |
| 404 | 20240627 | 122100 | 299648340 | 7660 | 7660 | 7660 | 7640 | 104 |
| 405 | 20240627 | 122000 | 298851720 | 7660 | 7660 | 7660 | 7660 | 0 |
| 406 | 20240627 | 121900 | 298851720 | 7660 | 7660 | 7660 | 7660 | 10 |
| 407 | 20240627 | 121800 | 298775120 | 7660 | 7660 | 7660 | 7660 | 1 |
| 408 | 20240627 | 121700 | 298767460 | 7630 | 7630 | 7630 | 7630 | 1 |
| 409 | 20240627 | 121600 | 298759830 | 7660 | 7660 | 7660 | 7660 | 1 |
| 410 | 20240627 | 121500 | 298752170 | 7660 | 7660 | 7660 | 7660 | 1 |
| 411 | 20240627 | 121400 | 298744510 | 7630 | 7660 | 7660 | 7630 | 101 |
| 412 | 20240627 | 121300 | 297970880 | 7660 | 7660 | 7660 | 7660 | 0 |
| 413 | 20240627 | 121200 | 297970880 | 7660 | 7660 | 7660 | 7660 | 0 |
| 414 | 20240627 | 121100 | 297970880 | 7660 | 7660 | 7660 | 7660 | 0 |
| 415 | 20240627 | 121000 | 297970880 | 7660 | 7660 | 7660 | 7660 | 43 |
| 416 | 20240627 | 120900 | 297641500 | 7630 | 7630 | 7630 | 7630 | 0 |
| 417 | 20240627 | 120800 | 297641500 | 7630 | 7630 | 7630 | 7630 | 417 |
| 418 | 20240627 | 120700 | 294459790 | 7630 | 7630 | 7630 | 7630 | 0 |
| 419 | 20240627 | 120600 | 294459790 | 7630 | 7630 | 7630 | 7630 | 1 |
| 420 | 20240627 | 120500 | 294452160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 421 | 20240627 | 120400 | 294452160 | 7630 | 7630 | 7630 | 7630 | 50 |
| 422 | 20240627 | 120300 | 294070660 | 7660 | 7660 | 7660 | 7660 | 1 |
| 423 | 20240627 | 120200 | 294063000 | 7630 | 7630 | 7630 | 7630 | 1 |
| 424 | 20240627 | 120100 | 294055370 | 7630 | 7630 | 7630 | 7630 | 0 |
| 425 | 20240627 | 120000 | 294055370 | 7630 | 7630 | 7630 | 7630 | 19 |
| 426 | 20240627 | 115900 | 293910400 | 7630 | 7630 | 7630 | 7630 | 10 |
| 427 | 20240627 | 115800 | 293834100 | 7630 | 7640 | 7640 | 7630 | 21 |
| 428 | 20240627 | 115700 | 293673670 | 7640 | 7630 | 7640 | 7630 | 72 |
| 429 | 20240627 | 115600 | 293123690 | 7620 | 7620 | 7620 | 7620 | 10 |
| 430 | 20240627 | 115500 | 293047490 | 7620 | 7620 | 7620 | 7620 | 21 |
| 431 | 20240627 | 115400 | 292887470 | 7620 | 7620 | 7620 | 7620 | 210 |
| 432 | 20240627 | 115300 | 291287270 | 7620 | 7620 | 7630 | 7620 | 763 |
| 433 | 20240627 | 115200 | 285466030 | 7630 | 7610 | 7630 | 7610 | 910 |
| 434 | 20240627 | 115100 | 278529830 | 7610 | 7610 | 7610 | 7610 | 11 |
| 435 | 20240627 | 115000 | 278446120 | 7610 | 7610 | 7610 | 7610 | 21 |
| 436 | 20240627 | 114900 | 278286310 | 7610 | 7610 | 7610 | 7610 | 10 |
| 437 | 20240627 | 114800 | 278210210 | 7610 | 7610 | 7610 | 7610 | 20 |
| 438 | 20240627 | 114700 | 278058010 | 7610 | 7610 | 7610 | 7610 | 11 |
| 439 | 20240627 | 114600 | 277974300 | 7610 | 7610 | 7610 | 7610 | 1020 |
| 440 | 20240627 | 114500 | 270212100 | 7610 | 7610 | 7610 | 7610 | 510 |
| 441 | 20240627 | 114400 | 266331000 | 7610 | 7610 | 7610 | 7610 | 10 |
| 442 | 20240627 | 114300 | 266254900 | 7610 | 7610 | 7610 | 7610 | 20 |
| 443 | 20240627 | 114200 | 266102700 | 7610 | 7610 | 7610 | 7610 | 11 |
| 444 | 20240627 | 114100 | 266018990 | 7610 | 7620 | 7620 | 7610 | 27 |
| 445 | 20240627 | 114000 | 265813440 | 7620 | 7620 | 7620 | 7620 | 13 |
| 446 | 20240627 | 113900 | 265714380 | 7620 | 7620 | 7620 | 7620 | 22 |
| 447 | 20240627 | 113800 | 265546740 | 7620 | 7620 | 7630 | 7620 | 22 |
| 448 | 20240627 | 113700 | 265379080 | 7630 | 7630 | 7630 | 7630 | 5 |
| 449 | 20240627 | 113600 | 265340930 | 7630 | 7620 | 7630 | 7620 | 221 |
| 450 | 20240627 | 113500 | 263654910 | 7620 | 7620 | 7620 | 7620 | 39 |
| 451 | 20240627 | 113400 | 263357730 | 7620 | 7620 | 7620 | 7620 | 25 |
| 452 | 20240627 | 113300 | 263167230 | 7620 | 7620 | 7620 | 7620 | 10 |
| 453 | 20240627 | 113200 | 263091030 | 7620 | 7620 | 7620 | 7620 | 21 |
| 454 | 20240627 | 113100 | 262931010 | 7620 | 7630 | 7630 | 7620 | 11 |
| 455 | 20240627 | 113000 | 262847180 | 7630 | 7620 | 7630 | 7620 | 135 |
| 456 | 20240627 | 112900 | 261818460 | 7620 | 7630 | 7630 | 7610 | 164 |
| 457 | 20240627 | 112800 | 260568870 | 7630 | 7620 | 7630 | 7620 | 13 |
| 458 | 20240627 | 112700 | 260469790 | 7620 | 7620 | 7620 | 7620 | 25 |
| 459 | 20240627 | 112600 | 260279290 | 7620 | 7620 | 7620 | 7620 | 10 |
| 460 | 20240627 | 112500 | 260203090 | 7620 | 7620 | 7620 | 7620 | 612 |
| 461 | 20240627 | 112400 | 255539650 | 7620 | 7620 | 7620 | 7620 | 11 |
| 462 | 20240627 | 112300 | 255455830 | 7620 | 7620 | 7620 | 7620 | 120 |
| 463 | 20240627 | 112200 | 254541430 | 7620 | 7640 | 7640 | 7620 | 181 |
| 464 | 20240627 | 112100 | 253160600 | 7640 | 7630 | 7640 | 7630 | 35 |
| 465 | 20240627 | 112000 | 252893310 | 7630 | 7640 | 7640 | 7630 | 124 |
| 466 | 20240627 | 111900 | 251946060 | 7650 | 7650 | 7650 | 7650 | 489 |
| 467 | 20240627 | 111800 | 248205210 | 7650 | 7650 | 7650 | 7650 | 10 |
| 468 | 20240627 | 111700 | 248128710 | 7650 | 7650 | 7650 | 7650 | 30 |
| 469 | 20240627 | 111600 | 247899210 | 7650 | 7650 | 7650 | 7650 | 10 |
| 470 | 20240627 | 111500 | 247822710 | 7670 | 7660 | 7670 | 7660 | 12 |
| 471 | 20240627 | 111400 | 247730770 | 7660 | 7660 | 7660 | 7660 | 1451 |
| 472 | 20240627 | 111300 | 236616110 | 7670 | 7670 | 7670 | 7670 | 209 |
| 473 | 20240627 | 111200 | 235013080 | 7670 | 7670 | 7670 | 7670 | 370 |
| 474 | 20240627 | 111100 | 232175180 | 7670 | 7670 | 7670 | 7670 | 120 |
| 475 | 20240627 | 111000 | 231254780 | 7670 | 7670 | 7670 | 7670 | 120 |
| 476 | 20240627 | 110900 | 230334380 | 7670 | 7670 | 7670 | 7670 | 11 |
| 477 | 20240627 | 110800 | 230250010 | 7670 | 7670 | 7670 | 7670 | 20 |
| 478 | 20240627 | 110700 | 230096610 | 7670 | 7670 | 7670 | 7670 | 10 |
| 479 | 20240627 | 110600 | 230019910 | 7670 | 7670 | 7670 | 7670 | 20 |
| 480 | 20240627 | 110500 | 229866510 | 7670 | 7670 | 7670 | 7670 | 11 |
| 481 | 20240627 | 110400 | 229782140 | 7670 | 7670 | 7670 | 7670 | 20 |
| 482 | 20240627 | 110300 | 229628740 | 7670 | 7670 | 7670 | 7670 | 10 |
| 483 | 20240627 | 110200 | 229552040 | 7670 | 7670 | 7670 | 7670 | 11 |
| 484 | 20240627 | 110100 | 229467670 | 7670 | 7670 | 7670 | 7670 | 139 |
| 485 | 20240627 | 110000 | 228401540 | 7670 | 7670 | 7670 | 7670 | 10 |
| 486 | 20240627 | 105900 | 228324840 | 7670 | 7680 | 7680 | 7670 | 22 |
| 487 | 20240627 | 105800 | 228156080 | 7670 | 7670 | 7670 | 7670 | 20 |
| 488 | 20240627 | 105700 | 228002680 | 7670 | 7670 | 7680 | 7670 | 12 |
| 489 | 20240627 | 105600 | 227910630 | 7670 | 7680 | 7680 | 7670 | 1296 |
| 490 | 20240627 | 105500 | 217957650 | 7690 | 7680 | 7690 | 7680 | 60 |
| 491 | 20240627 | 105400 | 217496350 | 7680 | 7690 | 7690 | 7680 | 2228 |
| 492 | 20240627 | 105300 | 200371170 | 7690 | 7700 | 7700 | 7690 | 100 |
| 493 | 20240627 | 105200 | 199601370 | 7700 | 7700 | 7700 | 7700 | 10 |
| 494 | 20240627 | 105100 | 199524370 | 7700 | 7710 | 7710 | 7700 | 13 |
| 495 | 20240627 | 105000 | 199424240 | 7690 | 7690 | 7690 | 7690 | 10 |
| 496 | 20240627 | 104900 | 199347340 | 7700 | 7700 | 7700 | 7700 | 183 |
| 497 | 20240627 | 104800 | 197938240 | 7700 | 7700 | 7700 | 7700 | 61 |
| 498 | 20240627 | 104700 | 197468540 | 7710 | 7700 | 7710 | 7700 | 324 |
| 499 | 20240627 | 104600 | 194973640 | 7700 | 7710 | 7710 | 7700 | 2 |
| 500 | 20240627 | 104500 | 194958230 | 7710 | 7710 | 7710 | 7710 | 32 |
| 501 | 20240627 | 104400 | 194711510 | 7710 | 7710 | 7710 | 7710 | 0 |
| 502 | 20240627 | 104300 | 194711510 | 7710 | 7700 | 7710 | 7700 | 13 |
| 503 | 20240627 | 104200 | 194611330 | 7700 | 7700 | 7700 | 7700 | 1524 |
| 504 | 20240627 | 104100 | 182876530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 505 | 20240627 | 104000 | 182876530 | 7710 | 7710 | 7710 | 7710 | 25 |
| 506 | 20240627 | 103900 | 182683780 | 7700 | 7700 | 7700 | 7700 | 10 |
| 507 | 20240627 | 103800 | 182606780 | 7700 | 7710 | 7710 | 7700 | 482 |
| 508 | 20240627 | 103700 | 178890570 | 7720 | 7720 | 7720 | 7720 | 0 |
| 509 | 20240627 | 103600 | 178890570 | 7720 | 7720 | 7720 | 7720 | 117 |
| 510 | 20240627 | 103500 | 177987330 | 7730 | 7730 | 7730 | 7730 | 11 |
| 511 | 20240627 | 103400 | 177902300 | 7740 | 7740 | 7740 | 7740 | 19 |
| 512 | 20240627 | 103300 | 177755240 | 7740 | 7740 | 7740 | 7740 | 0 |
| 513 | 20240627 | 103200 | 177755240 | 7740 | 7740 | 7740 | 7740 | 0 |
| 514 | 20240627 | 103100 | 177755240 | 7740 | 7740 | 7740 | 7740 | 196 |
| 515 | 20240627 | 103000 | 176238200 | 7740 | 7740 | 7740 | 7740 | 0 |
| 516 | 20240627 | 102900 | 176238200 | 7740 | 7740 | 7740 | 7740 | 0 |
| 517 | 20240627 | 102800 | 176238200 | 7740 | 7740 | 7740 | 7740 | 5 |
| 518 | 20240627 | 102700 | 176199500 | 7740 | 7760 | 7760 | 7740 | 113 |
| 519 | 20240627 | 102600 | 175324780 | 7760 | 7760 | 7760 | 7760 | 19 |
| 520 | 20240627 | 102500 | 175177340 | 7740 | 7740 | 7740 | 7740 | 3 |
| 521 | 20240627 | 102400 | 175154120 | 7750 | 7750 | 7750 | 7750 | 5 |
| 522 | 20240627 | 102300 | 175115370 | 7760 | 7760 | 7760 | 7760 | 8 |
| 523 | 20240627 | 102200 | 175053290 | 7770 | 7770 | 7770 | 7770 | 0 |
| 524 | 20240627 | 102100 | 175053290 | 7770 | 7770 | 7770 | 7770 | 0 |
| 525 | 20240627 | 102000 | 175053290 | 7770 | 7770 | 7770 | 7770 | 1 |
| 526 | 20240627 | 101900 | 175045520 | 7720 | 7720 | 7720 | 7720 | 1 |
| 527 | 20240627 | 101800 | 175037800 | 7760 | 7760 | 7760 | 7760 | 640 |
| 528 | 20240627 | 101700 | 170071400 | 7760 | 7760 | 7760 | 7760 | 9 |
| 529 | 20240627 | 101600 | 170001560 | 7710 | 7710 | 7710 | 7710 | 1 |
| 530 | 20240627 | 101500 | 169993850 | 7750 | 7750 | 7750 | 7750 | 104 |
| 531 | 20240627 | 101400 | 169187850 | 7750 | 7750 | 7750 | 7750 | 0 |
| 532 | 20240627 | 101300 | 169187850 | 7750 | 7750 | 7750 | 7750 | 5 |
| 533 | 20240627 | 101200 | 169149100 | 7750 | 7710 | 7750 | 7710 | 208 |
| 534 | 20240627 | 101100 | 167545100 | 7710 | 7710 | 7710 | 7710 | 0 |
| 535 | 20240627 | 101000 | 167545100 | 7710 | 7710 | 7710 | 7710 | 0 |
| 536 | 20240627 | 100900 | 167545100 | 7710 | 7710 | 7710 | 7710 | 0 |
| 537 | 20240627 | 100800 | 167545100 | 7710 | 7710 | 7710 | 7710 | 1 |
| 538 | 20240627 | 100700 | 167537390 | 7710 | 7710 | 7710 | 7710 | 0 |
| 539 | 20240627 | 100600 | 167537390 | 7710 | 7720 | 7720 | 7710 | 320 |
| 540 | 20240627 | 100500 | 165069870 | 7720 | 7720 | 7720 | 7720 | 0 |
| 541 | 20240627 | 100400 | 165069870 | 7720 | 7760 | 7760 | 7720 | 6 |
| 542 | 20240627 | 100300 | 165023350 | 7760 | 7750 | 7760 | 7750 | 206 |
| 543 | 20240627 | 100200 | 163424900 | 7760 | 7750 | 7760 | 7750 | 20 |
| 544 | 20240627 | 100100 | 163269810 | 7760 | 7720 | 7760 | 7700 | 488 |
| 545 | 20240627 | 100000 | 159499660 | 7730 | 7740 | 7740 | 7730 | 6 |
| 546 | 20240627 | 095900 | 159453230 | 7710 | 7710 | 7710 | 7710 | 0 |
| 547 | 20240627 | 095800 | 159453230 | 7710 | 7710 | 7710 | 7710 | 0 |
| 548 | 20240627 | 095700 | 159453230 | 7710 | 7710 | 7710 | 7710 | 0 |
| 549 | 20240627 | 095600 | 159453230 | 7710 | 7710 | 7710 | 7710 | 0 |
| 550 | 20240627 | 095500 | 159453230 | 7710 | 7710 | 7710 | 7710 | 0 |
| 551 | 20240627 | 095400 | 159453230 | 7710 | 7760 | 7760 | 7710 | 3 |
| 552 | 20240627 | 095300 | 159430000 | 7760 | 7760 | 7760 | 7710 | 757 |
| 553 | 20240627 | 095200 | 153555730 | 7750 | 7750 | 7750 | 7750 | 11 |
| 554 | 20240627 | 095100 | 153470480 | 7700 | 7700 | 7700 | 7700 | 0 |
| 555 | 20240627 | 095000 | 153470480 | 7700 | 7700 | 7700 | 7700 | 352 |
| 556 | 20240627 | 094900 | 150760080 | 7700 | 7750 | 7750 | 7700 | 4002 |
| 557 | 20240627 | 094800 | 119896540 | 7740 | 7740 | 7740 | 7740 | 63 |
| 558 | 20240627 | 094700 | 119408920 | 7740 | 7740 | 7740 | 7740 | 5 |
| 559 | 20240627 | 094600 | 119370220 | 7740 | 7740 | 7740 | 7740 | 81 |
| 560 | 20240627 | 094500 | 118743280 | 7740 | 7750 | 7770 | 7740 | 481 |
| 561 | 20240627 | 094400 | 115018720 | 7750 | 7740 | 7750 | 7740 | 25 |
| 562 | 20240627 | 094300 | 114825080 | 7730 | 7730 | 7730 | 7730 | 49 |
| 563 | 20240627 | 094200 | 114446310 | 7720 | 7720 | 7720 | 7720 | 48 |
| 564 | 20240627 | 094100 | 114075750 | 7730 | 7720 | 7730 | 7720 | 101 |
| 565 | 20240627 | 094000 | 113296020 | 7720 | 7720 | 7720 | 7720 | 700 |
| 566 | 20240627 | 093900 | 107892020 | 7720 | 7730 | 7730 | 7720 | 1557 |
| 567 | 20240627 | 093800 | 95865040 | 7750 | 7730 | 7750 | 7730 | 2 |
| 568 | 20240627 | 093700 | 95849560 | 7730 | 7730 | 7730 | 7730 | 3 |
| 569 | 20240627 | 093600 | 95826370 | 7740 | 7740 | 7740 | 7740 | 3 |
| 570 | 20240627 | 093500 | 95803150 | 7740 | 7740 | 7740 | 7740 | 2 |
| 571 | 20240627 | 093400 | 95787670 | 7740 | 7740 | 7740 | 7740 | 1 |
| 572 | 20240627 | 093300 | 95779930 | 7740 | 7740 | 7740 | 7740 | 0 |
| 573 | 20240627 | 093200 | 95779930 | 7740 | 7740 | 7740 | 7740 | 7 |
| 574 | 20240627 | 093100 | 95725750 | 7740 | 7730 | 7740 | 7730 | 152 |
| 575 | 20240627 | 093000 | 94549310 | 7730 | 7730 | 7730 | 7730 | 0 |
| 576 | 20240627 | 092900 | 94549310 | 7730 | 7730 | 7730 | 7730 | 203 |
| 577 | 20240627 | 092800 | 92980120 | 7720 | 7720 | 7720 | 7720 | 1 |
| 578 | 20240627 | 092700 | 92972400 | 7720 | 7720 | 7720 | 7720 | 0 |
| 579 | 20240627 | 092600 | 92972400 | 7720 | 7720 | 7720 | 7720 | 1 |
| 580 | 20240627 | 092500 | 92964680 | 7710 | 7730 | 7730 | 7710 | 260 |
| 581 | 20240627 | 092400 | 90959970 | 7730 | 7730 | 7730 | 7730 | 151 |
| 582 | 20240627 | 092300 | 89792740 | 7720 | 7710 | 7720 | 7710 | 201 |
| 583 | 20240627 | 092200 | 88243020 | 7710 | 7730 | 7730 | 7710 | 727 |
| 584 | 20240627 | 092100 | 82633330 | 7730 | 7730 | 7730 | 7730 | 21 |
| 585 | 20240627 | 092000 | 82471000 | 7730 | 7730 | 7730 | 7730 | 147 |
| 586 | 20240627 | 091900 | 81334690 | 7730 | 7710 | 7730 | 7710 | 130 |
| 587 | 20240627 | 091800 | 80329810 | 7720 | 7720 | 7720 | 7710 | 470 |
| 588 | 20240627 | 091700 | 76704410 | 7720 | 7730 | 7730 | 7720 | 300 |
| 589 | 20240627 | 091600 | 74388330 | 7710 | 7710 | 7710 | 7710 | 0 |
| 590 | 20240627 | 091500 | 74388330 | 7710 | 7740 | 7750 | 7710 | 401 |
| 591 | 20240627 | 091400 | 71284730 | 7730 | 7730 | 7750 | 7720 | 696 |
| 592 | 20240627 | 091300 | 65904200 | 7730 | 7700 | 7730 | 7690 | 53 |
| 593 | 20240627 | 091200 | 65496050 | 7700 | 7680 | 7700 | 7680 | 927 |
| 594 | 20240627 | 091100 | 58363220 | 7680 | 7660 | 7680 | 7650 | 2372 |
| 595 | 20240627 | 091000 | 40193310 | 7650 | 7650 | 7650 | 7650 | 200 |
| 596 | 20240627 | 090900 | 38663310 | 7650 | 7680 | 7680 | 7650 | 2162 |
| 597 | 20240627 | 090800 | 22100800 | 7670 | 7690 | 7690 | 7670 | 126 |
| 598 | 20240627 | 090700 | 21133860 | 7660 | 7700 | 7700 | 7660 | 1063 |
| 599 | 20240627 | 090600 | 12949300 | 7700 | 7670 | 7700 | 7660 | 130 |
| 600 | 20240627 | 090500 | 11952600 | 7660 | 7660 | 7660 | 7660 | 0 |
| 601 | 20240627 | 090400 | 11952600 | 7660 | 7660 | 7660 | 7660 | 0 |
| 602 | 20240627 | 090300 | 11952600 | 7660 | 7660 | 7660 | 7660 | 68 |
| 603 | 20240627 | 090200 | 11431720 | 7660 | 7670 | 7670 | 7660 | 25 |
| 604 | 20240627 | 090100 | 11240120 | 7730 | 7670 | 7730 | 7670 | 565 |
| 605 | 20240627 | 090000 | 6902120 | 7670 | 7670 | 7670 | 7670 | 812 |