28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 184100 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 2964 |
| 3 | 20240626 | 184000 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 4 | 20240626 | 183900 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 5 | 20240626 | 183800 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 6 | 20240626 | 183700 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 7 | 20240626 | 183600 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 8 | 20240626 | 183500 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 9 | 20240626 | 183400 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 10 | 20240626 | 183300 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 11 | 20240626 | 183200 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 12 | 20240626 | 183100 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 13 | 20240626 | 183000 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 14 | 20240626 | 182900 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 15 | 20240626 | 182800 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 16 | 20240626 | 182700 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 17 | 20240626 | 182600 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 18 | 20240626 | 182500 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 19 | 20240626 | 182400 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 20 | 20240626 | 182300 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 21 | 20240626 | 182200 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 22 | 20240626 | 182100 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 23 | 20240626 | 182000 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 24 | 20240626 | 181900 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 25 | 20240626 | 181800 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 26 | 20240626 | 181700 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 27 | 20240626 | 181600 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 28 | 20240626 | 181500 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 29 | 20240626 | 181400 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 30 | 20240626 | 181300 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 31 | 20240626 | 181200 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 32 | 20240626 | 181100 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 2964 |
| 33 | 20240626 | 181000 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 34 | 20240626 | 180900 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 35 | 20240626 | 180800 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 36 | 20240626 | 180700 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 37 | 20240626 | 180600 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 38 | 20240626 | 180500 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 39 | 20240626 | 180400 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 40 | 20240626 | 180300 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 41 | 20240626 | 180200 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 42 | 20240626 | 180100 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 43 | 20240626 | 180000 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 44 | 20240626 | 175900 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 45 | 20240626 | 175800 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 46 | 20240626 | 175700 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 47 | 20240626 | 175600 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 48 | 20240626 | 175500 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 49 | 20240626 | 175400 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 50 | 20240626 | 175300 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 51 | 20240626 | 175200 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 52 | 20240626 | 175100 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 53 | 20240626 | 175000 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 54 | 20240626 | 174900 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 55 | 20240626 | 174800 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 56 | 20240626 | 174700 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 57 | 20240626 | 174600 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 58 | 20240626 | 174500 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 59 | 20240626 | 174400 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 60 | 20240626 | 174300 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 61 | 20240626 | 174200 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 62 | 20240626 | 174100 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 2964 |
| 63 | 20240626 | 174000 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 64 | 20240626 | 173900 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 65 | 20240626 | 173800 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 66 | 20240626 | 173700 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 67 | 20240626 | 173600 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 68 | 20240626 | 173500 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 69 | 20240626 | 173400 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 70 | 20240626 | 173300 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 71 | 20240626 | 173200 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 72 | 20240626 | 173100 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 73 | 20240626 | 173000 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 74 | 20240626 | 172900 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 75 | 20240626 | 172800 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 76 | 20240626 | 172700 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 77 | 20240626 | 172600 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 78 | 20240626 | 172500 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 79 | 20240626 | 172400 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 80 | 20240626 | 172300 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 81 | 20240626 | 172200 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 82 | 20240626 | 172100 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 83 | 20240626 | 172000 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 84 | 20240626 | 171900 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 85 | 20240626 | 171800 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 86 | 20240626 | 171700 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 87 | 20240626 | 171600 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 88 | 20240626 | 171500 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 89 | 20240626 | 171400 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 90 | 20240626 | 171300 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 91 | 20240626 | 171200 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 92 | 20240626 | 171100 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 2964 |
| 93 | 20240626 | 171000 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 94 | 20240626 | 170900 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 95 | 20240626 | 170800 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 96 | 20240626 | 170700 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 97 | 20240626 | 170600 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 98 | 20240626 | 170500 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 99 | 20240626 | 170400 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 100 | 20240626 | 170300 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 101 | 20240626 | 170200 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 102 | 20240626 | 170100 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 103 | 20240626 | 170000 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 104 | 20240626 | 165900 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 105 | 20240626 | 165800 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 106 | 20240626 | 165700 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 107 | 20240626 | 165600 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 108 | 20240626 | 165500 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 109 | 20240626 | 165400 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 110 | 20240626 | 165300 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 111 | 20240626 | 165200 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 112 | 20240626 | 165100 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 113 | 20240626 | 165000 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 114 | 20240626 | 164900 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 115 | 20240626 | 164800 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 116 | 20240626 | 164700 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 117 | 20240626 | 164600 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 118 | 20240626 | 164500 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 119 | 20240626 | 164400 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 120 | 20240626 | 164300 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 121 | 20240626 | 164200 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 122 | 20240626 | 164100 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 2964 |
| 123 | 20240626 | 164000 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 124 | 20240626 | 163900 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 125 | 20240626 | 163800 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 126 | 20240626 | 163700 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 127 | 20240626 | 163600 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 128 | 20240626 | 163500 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 129 | 20240626 | 163400 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 130 | 20240626 | 163300 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 131 | 20240626 | 163200 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 132 | 20240626 | 163100 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 133 | 20240626 | 163000 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 134 | 20240626 | 162900 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 135 | 20240626 | 162800 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 136 | 20240626 | 162700 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 137 | 20240626 | 162600 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 138 | 20240626 | 162500 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 139 | 20240626 | 162400 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 140 | 20240626 | 162300 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 141 | 20240626 | 162200 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 142 | 20240626 | 162100 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 143 | 20240626 | 162000 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 144 | 20240626 | 161900 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 145 | 20240626 | 161800 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 146 | 20240626 | 161700 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 147 | 20240626 | 161600 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 148 | 20240626 | 161500 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 149 | 20240626 | 161400 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 150 | 20240626 | 161300 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 151 | 20240626 | 161200 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 152 | 20240626 | 161100 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 2964 |
| 153 | 20240626 | 161000 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 154 | 20240626 | 160900 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 155 | 20240626 | 160800 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 156 | 20240626 | 160700 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 157 | 20240626 | 160600 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 158 | 20240626 | 160500 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 159 | 20240626 | 160400 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 160 | 20240626 | 160300 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 161 | 20240626 | 160200 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 162 | 20240626 | 160100 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 163 | 20240626 | 160000 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 164 | 20240626 | 155900 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 165 | 20240626 | 155800 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 166 | 20240626 | 155700 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 167 | 20240626 | 155600 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 168 | 20240626 | 155500 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 169 | 20240626 | 155400 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 170 | 20240626 | 155300 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 171 | 20240626 | 155200 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 172 | 20240626 | 155100 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 173 | 20240626 | 155000 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 174 | 20240626 | 154900 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 175 | 20240626 | 154800 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 176 | 20240626 | 154700 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 177 | 20240626 | 154600 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 178 | 20240626 | 154500 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 179 | 20240626 | 154400 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 180 | 20240626 | 154300 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 181 | 20240626 | 154200 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 182 | 20240626 | 154100 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 2964 |
| 183 | 20240626 | 154000 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 184 | 20240626 | 153900 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 185 | 20240626 | 153800 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 186 | 20240626 | 153700 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 187 | 20240626 | 153600 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 188 | 20240626 | 153500 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 189 | 20240626 | 153400 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 190 | 20240626 | 153300 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 191 | 20240626 | 153200 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 192 | 20240626 | 153100 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 193 | 20240626 | 153000 | 1174883930 | 9670 | 9670 | 9670 | 9670 | 2964 |
| 194 | 20240626 | 152900 | 1146222050 | 9650 | 9650 | 9650 | 9650 | 0 |
| 195 | 20240626 | 152800 | 1146222050 | 9650 | 9650 | 9650 | 9650 | 0 |
| 196 | 20240626 | 152700 | 1146222050 | 9650 | 9650 | 9650 | 9650 | 0 |
| 197 | 20240626 | 152600 | 1146222050 | 9650 | 9650 | 9650 | 9650 | 0 |
| 198 | 20240626 | 152500 | 1146222050 | 9650 | 9650 | 9650 | 9650 | 0 |
| 199 | 20240626 | 152400 | 1146222050 | 9650 | 9650 | 9650 | 9650 | 0 |
| 200 | 20240626 | 152300 | 1146222050 | 9650 | 9650 | 9650 | 9650 | 0 |
| 201 | 20240626 | 152200 | 1146222050 | 9650 | 9650 | 9650 | 9650 | 0 |
| 202 | 20240626 | 152100 | 1146222050 | 9650 | 9650 | 9650 | 9650 | 0 |
| 203 | 20240626 | 152000 | 1146222050 | 9650 | 9650 | 9650 | 9650 | 0 |
| 204 | 20240626 | 151900 | 1146222050 | 9650 | 9630 | 9650 | 9620 | 1255 |
| 205 | 20240626 | 151800 | 1134138640 | 9630 | 9640 | 9650 | 9630 | 974 |
| 206 | 20240626 | 151700 | 1124751050 | 9640 | 9630 | 9640 | 9630 | 362 |
| 207 | 20240626 | 151600 | 1121261500 | 9640 | 9640 | 9640 | 9630 | 60 |
| 208 | 20240626 | 151500 | 1120683590 | 9630 | 9620 | 9630 | 9610 | 2628 |
| 209 | 20240626 | 151400 | 1095413530 | 9630 | 9630 | 9630 | 9620 | 600 |
| 210 | 20240626 | 151300 | 1089641420 | 9620 | 9630 | 9630 | 9620 | 27 |
| 211 | 20240626 | 151200 | 1089381460 | 9620 | 9620 | 9620 | 9620 | 823 |
| 212 | 20240626 | 151100 | 1081464200 | 9630 | 9630 | 9630 | 9620 | 5 |
| 213 | 20240626 | 151000 | 1081416060 | 9630 | 9640 | 9640 | 9620 | 1761 |
| 214 | 20240626 | 150900 | 1064458950 | 9630 | 9620 | 9640 | 9620 | 219 |
| 215 | 20240626 | 150800 | 1062350030 | 9630 | 9620 | 9630 | 9620 | 8 |
| 216 | 20240626 | 150700 | 1062273060 | 9620 | 9620 | 9630 | 9620 | 687 |
| 217 | 20240626 | 150600 | 1055663790 | 9620 | 9620 | 9620 | 9620 | 0 |
| 218 | 20240626 | 150500 | 1055663790 | 9620 | 9620 | 9620 | 9620 | 1 |
| 219 | 20240626 | 150400 | 1055654170 | 9620 | 9620 | 9620 | 9620 | 22 |
| 220 | 20240626 | 150300 | 1055442530 | 9620 | 9630 | 9630 | 9620 | 233 |
| 221 | 20240626 | 150200 | 1053199030 | 9620 | 9620 | 9620 | 9620 | 1 |
| 222 | 20240626 | 150100 | 1053189410 | 9620 | 9630 | 9630 | 9620 | 13 |
| 223 | 20240626 | 150000 | 1053064240 | 9620 | 9620 | 9620 | 9620 | 247 |
| 224 | 20240626 | 145900 | 1050688100 | 9620 | 9640 | 9640 | 9620 | 129 |
| 225 | 20240626 | 145800 | 1049446880 | 9640 | 9630 | 9640 | 9630 | 1350 |
| 226 | 20240626 | 145700 | 1036446340 | 9640 | 9640 | 9640 | 9630 | 139 |
| 227 | 20240626 | 145600 | 1035106550 | 9630 | 9630 | 9630 | 9630 | 85 |
| 228 | 20240626 | 145500 | 1034288000 | 9640 | 9630 | 9640 | 9630 | 58 |
| 229 | 20240626 | 145400 | 1033729450 | 9630 | 9640 | 9640 | 9630 | 693 |
| 230 | 20240626 | 145300 | 1027050740 | 9640 | 9640 | 9640 | 9630 | 353 |
| 231 | 20240626 | 145200 | 1023648850 | 9640 | 9650 | 9650 | 9640 | 643 |
| 232 | 20240626 | 145100 | 1017450130 | 9640 | 9640 | 9650 | 9630 | 250 |
| 233 | 20240626 | 145000 | 1015040120 | 9640 | 9640 | 9640 | 9640 | 602 |
| 234 | 20240626 | 144900 | 1009236840 | 9630 | 9640 | 9640 | 9630 | 81 |
| 235 | 20240626 | 144800 | 1008456800 | 9630 | 9630 | 9630 | 9630 | 139 |
| 236 | 20240626 | 144700 | 1007118230 | 9630 | 9630 | 9630 | 9630 | 2 |
| 237 | 20240626 | 144600 | 1007098970 | 9640 | 9640 | 9640 | 9630 | 109 |
| 238 | 20240626 | 144500 | 1006048740 | 9640 | 9640 | 9640 | 9630 | 607 |
| 239 | 20240626 | 144400 | 1000197590 | 9620 | 9620 | 9620 | 9620 | 131 |
| 240 | 20240626 | 144300 | 998937370 | 9620 | 9620 | 9620 | 9620 | 60 |
| 241 | 20240626 | 144200 | 998360170 | 9630 | 9630 | 9630 | 9630 | 1000 |
| 242 | 20240626 | 144100 | 988730170 | 9620 | 9620 | 9620 | 9610 | 708 |
| 243 | 20240626 | 144000 | 981919570 | 9620 | 9610 | 9620 | 9610 | 2263 |
| 244 | 20240626 | 143900 | 960168790 | 9610 | 9620 | 9620 | 9610 | 605 |
| 245 | 20240626 | 143800 | 954349310 | 9620 | 9620 | 9620 | 9620 | 473 |
| 246 | 20240626 | 143700 | 949799050 | 9620 | 9620 | 9620 | 9620 | 209 |
| 247 | 20240626 | 143600 | 947788470 | 9620 | 9620 | 9620 | 9620 | 90 |
| 248 | 20240626 | 143500 | 946922670 | 9620 | 9620 | 9620 | 9620 | 23 |
| 249 | 20240626 | 143400 | 946701410 | 9620 | 9620 | 9630 | 9620 | 388 |
| 250 | 20240626 | 143300 | 942968170 | 9620 | 9620 | 9620 | 9620 | 399 |
| 251 | 20240626 | 143200 | 939129790 | 9620 | 9620 | 9620 | 9620 | 924 |
| 252 | 20240626 | 143100 | 930240910 | 9620 | 9620 | 9620 | 9610 | 472 |
| 253 | 20240626 | 143000 | 925701660 | 9630 | 9630 | 9630 | 9630 | 2 |
| 254 | 20240626 | 142900 | 925682400 | 9620 | 9620 | 9630 | 9610 | 450 |
| 255 | 20240626 | 142800 | 921353530 | 9620 | 9620 | 9620 | 9620 | 440 |
| 256 | 20240626 | 142700 | 917120730 | 9620 | 9620 | 9620 | 9620 | 352 |
| 257 | 20240626 | 142600 | 913734490 | 9620 | 9620 | 9630 | 9620 | 560 |
| 258 | 20240626 | 142500 | 908347060 | 9620 | 9620 | 9620 | 9620 | 0 |
| 259 | 20240626 | 142400 | 908347060 | 9620 | 9620 | 9620 | 9620 | 157 |
| 260 | 20240626 | 142300 | 906836720 | 9610 | 9620 | 9620 | 9610 | 97 |
| 261 | 20240626 | 142200 | 905903900 | 9620 | 9620 | 9620 | 9620 | 1003 |
| 262 | 20240626 | 142100 | 896255040 | 9620 | 9620 | 9620 | 9620 | 1340 |
| 263 | 20240626 | 142000 | 883364240 | 9630 | 9630 | 9630 | 9630 | 28 |
| 264 | 20240626 | 141900 | 883094600 | 9620 | 9620 | 9620 | 9620 | 86 |
| 265 | 20240626 | 141800 | 882267280 | 9620 | 9630 | 9630 | 9620 | 687 |
| 266 | 20240626 | 141700 | 875651480 | 9630 | 9630 | 9630 | 9630 | 551 |
| 267 | 20240626 | 141600 | 870345350 | 9630 | 9630 | 9630 | 9630 | 401 |
| 268 | 20240626 | 141500 | 866483720 | 9630 | 9630 | 9630 | 9630 | 635 |
| 269 | 20240626 | 141400 | 860368670 | 9630 | 9640 | 9640 | 9630 | 230 |
| 270 | 20240626 | 141300 | 858152860 | 9640 | 9640 | 9640 | 9640 | 73 |
| 271 | 20240626 | 141200 | 857449140 | 9640 | 9640 | 9640 | 9640 | 71 |
| 272 | 20240626 | 141100 | 856764700 | 9640 | 9640 | 9640 | 9640 | 233 |
| 273 | 20240626 | 141000 | 854518580 | 9650 | 9650 | 9650 | 9650 | 1 |
| 274 | 20240626 | 140900 | 854508930 | 9640 | 9640 | 9640 | 9640 | 98 |
| 275 | 20240626 | 140800 | 853564210 | 9630 | 9640 | 9640 | 9630 | 171 |
| 276 | 20240626 | 140700 | 851915820 | 9640 | 9640 | 9640 | 9640 | 24 |
| 277 | 20240626 | 140600 | 851684460 | 9630 | 9640 | 9640 | 9630 | 254 |
| 278 | 20240626 | 140500 | 849236430 | 9630 | 9630 | 9640 | 9630 | 707 |
| 279 | 20240626 | 140400 | 842422020 | 9630 | 9630 | 9630 | 9630 | 154 |
| 280 | 20240626 | 140300 | 840939000 | 9630 | 9620 | 9630 | 9620 | 1214 |
| 281 | 20240626 | 140200 | 829258310 | 9620 | 9640 | 9640 | 9620 | 93 |
| 282 | 20240626 | 140100 | 828363300 | 9640 | 9630 | 9640 | 9620 | 294 |
| 283 | 20240626 | 140000 | 825534640 | 9630 | 9620 | 9630 | 9620 | 303 |
| 284 | 20240626 | 135900 | 822619770 | 9620 | 9630 | 9630 | 9620 | 95 |
| 285 | 20240626 | 135800 | 821705860 | 9630 | 9650 | 9650 | 9630 | 512 |
| 286 | 20240626 | 135700 | 816775100 | 9630 | 9640 | 9640 | 9630 | 135 |
| 287 | 20240626 | 135600 | 815474940 | 9650 | 9630 | 9650 | 9630 | 131 |
| 288 | 20240626 | 135500 | 814213210 | 9630 | 9630 | 9630 | 9630 | 914 |
| 289 | 20240626 | 135400 | 805411390 | 9630 | 9640 | 9650 | 9630 | 1399 |
| 290 | 20240626 | 135300 | 791925830 | 9640 | 9640 | 9640 | 9640 | 1 |
| 291 | 20240626 | 135200 | 791916190 | 9640 | 9640 | 9650 | 9640 | 82 |
| 292 | 20240626 | 135100 | 791125700 | 9650 | 9640 | 9650 | 9630 | 361 |
| 293 | 20240626 | 135000 | 787647820 | 9640 | 9640 | 9640 | 9640 | 104 |
| 294 | 20240626 | 134900 | 786645260 | 9630 | 9640 | 9640 | 9630 | 143 |
| 295 | 20240626 | 134800 | 785267320 | 9640 | 9630 | 9640 | 9630 | 107 |
| 296 | 20240626 | 134700 | 784236010 | 9630 | 9640 | 9640 | 9630 | 227 |
| 297 | 20240626 | 134600 | 782049920 | 9640 | 9640 | 9640 | 9630 | 2928 |
| 298 | 20240626 | 134500 | 753841160 | 9640 | 9650 | 9650 | 9640 | 642 |
| 299 | 20240626 | 134400 | 747646310 | 9650 | 9650 | 9650 | 9650 | 134 |
| 300 | 20240626 | 134300 | 746353210 | 9650 | 9660 | 9660 | 9650 | 1941 |
| 301 | 20240626 | 134200 | 727608690 | 9660 | 9660 | 9660 | 9660 | 436 |
| 302 | 20240626 | 134100 | 723396930 | 9660 | 9660 | 9660 | 9660 | 141 |
| 303 | 20240626 | 134000 | 722034870 | 9660 | 9660 | 9660 | 9660 | 100 |
| 304 | 20240626 | 133900 | 721068870 | 9660 | 9680 | 9680 | 9660 | 210 |
| 305 | 20240626 | 133800 | 719039140 | 9660 | 9670 | 9670 | 9660 | 460 |
| 306 | 20240626 | 133700 | 714591940 | 9660 | 9660 | 9660 | 9660 | 99 |
| 307 | 20240626 | 133600 | 713635600 | 9670 | 9660 | 9670 | 9660 | 294 |
| 308 | 20240626 | 133500 | 710793550 | 9660 | 9670 | 9670 | 9660 | 5 |
| 309 | 20240626 | 133400 | 710745210 | 9660 | 9670 | 9670 | 9660 | 235 |
| 310 | 20240626 | 133300 | 708474100 | 9660 | 9660 | 9660 | 9660 | 1 |
| 311 | 20240626 | 133200 | 708464440 | 9660 | 9670 | 9670 | 9660 | 97 |
| 312 | 20240626 | 133100 | 707527320 | 9660 | 9660 | 9670 | 9660 | 186 |
| 313 | 20240626 | 133000 | 705730250 | 9670 | 9670 | 9670 | 9670 | 353 |
| 314 | 20240626 | 132900 | 702316740 | 9670 | 9670 | 9670 | 9670 | 157 |
| 315 | 20240626 | 132800 | 700798550 | 9670 | 9670 | 9680 | 9670 | 368 |
| 316 | 20240626 | 132700 | 697238790 | 9670 | 9670 | 9670 | 9670 | 124 |
| 317 | 20240626 | 132600 | 696039710 | 9660 | 9670 | 9670 | 9660 | 106 |
| 318 | 20240626 | 132500 | 695014910 | 9670 | 9670 | 9670 | 9670 | 43 |
| 319 | 20240626 | 132400 | 694599100 | 9660 | 9660 | 9660 | 9660 | 115 |
| 320 | 20240626 | 132300 | 693488200 | 9670 | 9670 | 9670 | 9670 | 258 |
| 321 | 20240626 | 132200 | 690993340 | 9670 | 9680 | 9680 | 9670 | 454 |
| 322 | 20240626 | 132100 | 686599140 | 9680 | 9680 | 9680 | 9680 | 128 |
| 323 | 20240626 | 132000 | 685360100 | 9680 | 9690 | 9690 | 9680 | 2 |
| 324 | 20240626 | 131900 | 685340730 | 9690 | 9670 | 9690 | 9670 | 541 |
| 325 | 20240626 | 131800 | 680103650 | 9670 | 9650 | 9670 | 9650 | 106 |
| 326 | 20240626 | 131700 | 679078860 | 9650 | 9660 | 9660 | 9650 | 229 |
| 327 | 20240626 | 131600 | 676868950 | 9660 | 9660 | 9660 | 9660 | 336 |
| 328 | 20240626 | 131500 | 673623190 | 9660 | 9670 | 9670 | 9660 | 12 |
| 329 | 20240626 | 131400 | 673507250 | 9660 | 9660 | 9660 | 9660 | 131 |
| 330 | 20240626 | 131300 | 672241790 | 9670 | 9670 | 9670 | 9670 | 8 |
| 331 | 20240626 | 131200 | 672164430 | 9660 | 9660 | 9660 | 9660 | 90 |
| 332 | 20240626 | 131100 | 671295030 | 9670 | 9670 | 9670 | 9670 | 10 |
| 333 | 20240626 | 131000 | 671198330 | 9670 | 9670 | 9670 | 9670 | 110 |
| 334 | 20240626 | 130900 | 670134630 | 9670 | 9670 | 9670 | 9670 | 116 |
| 335 | 20240626 | 130800 | 669012910 | 9670 | 9670 | 9670 | 9660 | 26 |
| 336 | 20240626 | 130700 | 668761630 | 9660 | 9660 | 9660 | 9660 | 180 |
| 337 | 20240626 | 130600 | 667022830 | 9680 | 9660 | 9680 | 9660 | 514 |
| 338 | 20240626 | 130500 | 662049560 | 9660 | 9660 | 9660 | 9660 | 151 |
| 339 | 20240626 | 130400 | 660590900 | 9660 | 9660 | 9660 | 9660 | 144 |
| 340 | 20240626 | 130300 | 659199860 | 9660 | 9660 | 9660 | 9660 | 0 |
| 341 | 20240626 | 130200 | 659199860 | 9660 | 9660 | 9670 | 9660 | 87 |
| 342 | 20240626 | 130100 | 658359230 | 9650 | 9650 | 9650 | 9650 | 2 |
| 343 | 20240626 | 130000 | 658339930 | 9650 | 9670 | 9670 | 9650 | 160 |
| 344 | 20240626 | 125900 | 656795870 | 9650 | 9660 | 9660 | 9650 | 87 |
| 345 | 20240626 | 125800 | 655956280 | 9660 | 9660 | 9660 | 9650 | 19 |
| 346 | 20240626 | 125700 | 655772780 | 9640 | 9660 | 9660 | 9640 | 329 |
| 347 | 20240626 | 125600 | 652595580 | 9660 | 9660 | 9660 | 9660 | 0 |
| 348 | 20240626 | 125500 | 652595580 | 9660 | 9660 | 9670 | 9660 | 850 |
| 349 | 20240626 | 125400 | 644379260 | 9660 | 9660 | 9660 | 9640 | 145 |
| 350 | 20240626 | 125300 | 642980640 | 9660 | 9640 | 9660 | 9640 | 237 |
| 351 | 20240626 | 125200 | 640693490 | 9640 | 9650 | 9650 | 9640 | 90 |
| 352 | 20240626 | 125100 | 639825880 | 9640 | 9650 | 9650 | 9640 | 11 |
| 353 | 20240626 | 125000 | 639719760 | 9640 | 9640 | 9640 | 9640 | 120 |
| 354 | 20240626 | 124900 | 638562960 | 9640 | 9640 | 9640 | 9630 | 338 |
| 355 | 20240626 | 124800 | 635304840 | 9640 | 9640 | 9640 | 9640 | 0 |
| 356 | 20240626 | 124700 | 635304840 | 9640 | 9650 | 9650 | 9640 | 530 |
| 357 | 20240626 | 124600 | 630194120 | 9650 | 9640 | 9650 | 9640 | 8 |
| 358 | 20240626 | 124500 | 630116930 | 9640 | 9640 | 9640 | 9640 | 49 |
| 359 | 20240626 | 124400 | 629644570 | 9640 | 9640 | 9640 | 9640 | 164 |
| 360 | 20240626 | 124300 | 628063610 | 9640 | 9640 | 9640 | 9640 | 1 |
| 361 | 20240626 | 124200 | 628053970 | 9640 | 9660 | 9660 | 9640 | 60 |
| 362 | 20240626 | 124100 | 627475000 | 9650 | 9650 | 9650 | 9650 | 8 |
| 363 | 20240626 | 124000 | 627397800 | 9640 | 9650 | 9660 | 9640 | 163 |
| 364 | 20240626 | 123900 | 625826040 | 9640 | 9650 | 9660 | 9640 | 99 |
| 365 | 20240626 | 123800 | 624870820 | 9640 | 9660 | 9660 | 9640 | 19 |
| 366 | 20240626 | 123700 | 624687390 | 9640 | 9660 | 9660 | 9640 | 1132 |
| 367 | 20240626 | 123600 | 613765130 | 9660 | 9660 | 9660 | 9660 | 12 |
| 368 | 20240626 | 123500 | 613649210 | 9660 | 9660 | 9660 | 9660 | 55 |
| 369 | 20240626 | 123400 | 613117910 | 9660 | 9670 | 9670 | 9660 | 17 |
| 370 | 20240626 | 123300 | 612953550 | 9670 | 9660 | 9670 | 9660 | 238 |
| 371 | 20240626 | 123200 | 610654440 | 9660 | 9620 | 9660 | 9620 | 1191 |
| 372 | 20240626 | 123100 | 599165000 | 9620 | 9620 | 9630 | 9620 | 304 |
| 373 | 20240626 | 123000 | 596238510 | 9630 | 9640 | 9650 | 9630 | 2275 |
| 374 | 20240626 | 122900 | 574317710 | 9640 | 9640 | 9640 | 9640 | 53 |
| 375 | 20240626 | 122800 | 573806790 | 9650 | 9650 | 9650 | 9650 | 81 |
| 376 | 20240626 | 122700 | 573025140 | 9650 | 9650 | 9660 | 9650 | 205 |
| 377 | 20240626 | 122600 | 571045480 | 9650 | 9650 | 9650 | 9650 | 414 |
| 378 | 20240626 | 122500 | 567050380 | 9650 | 9660 | 9660 | 9650 | 98 |
| 379 | 20240626 | 122400 | 566104580 | 9650 | 9640 | 9660 | 9640 | 201 |
| 380 | 20240626 | 122300 | 564166110 | 9640 | 9670 | 9670 | 9640 | 3345 |
| 381 | 20240626 | 122200 | 531906010 | 9650 | 9670 | 9680 | 9650 | 4420 |
| 382 | 20240626 | 122100 | 489200210 | 9680 | 9670 | 9680 | 9670 | 273 |
| 383 | 20240626 | 122000 | 486559770 | 9670 | 9680 | 9680 | 9670 | 577 |
| 384 | 20240626 | 121900 | 480976490 | 9670 | 9670 | 9680 | 9670 | 65 |
| 385 | 20240626 | 121800 | 480347910 | 9670 | 9670 | 9670 | 9670 | 0 |
| 386 | 20240626 | 121700 | 480347910 | 9670 | 9670 | 9680 | 9670 | 161 |
| 387 | 20240626 | 121600 | 478791030 | 9670 | 9680 | 9680 | 9670 | 122 |
| 388 | 20240626 | 121500 | 477610610 | 9670 | 9670 | 9670 | 9670 | 84 |
| 389 | 20240626 | 121400 | 476798330 | 9670 | 9670 | 9670 | 9670 | 24 |
| 390 | 20240626 | 121300 | 476566250 | 9670 | 9680 | 9680 | 9670 | 2286 |
| 391 | 20240626 | 121200 | 454442130 | 9680 | 9680 | 9680 | 9680 | 218 |
| 392 | 20240626 | 121100 | 452331890 | 9680 | 9680 | 9690 | 9680 | 162 |
| 393 | 20240626 | 121000 | 450762570 | 9680 | 9680 | 9680 | 9680 | 176 |
| 394 | 20240626 | 120900 | 449058890 | 9680 | 9680 | 9680 | 9680 | 31 |
| 395 | 20240626 | 120800 | 448758810 | 9680 | 9690 | 9690 | 9680 | 75 |
| 396 | 20240626 | 120700 | 448032710 | 9690 | 9690 | 9690 | 9680 | 137 |
| 397 | 20240626 | 120600 | 446706340 | 9680 | 9680 | 9680 | 9680 | 1 |
| 398 | 20240626 | 120500 | 446696660 | 9680 | 9680 | 9690 | 9680 | 838 |
| 399 | 20240626 | 120400 | 438583820 | 9680 | 9680 | 9690 | 9680 | 33 |
| 400 | 20240626 | 120300 | 438264370 | 9680 | 9680 | 9680 | 9680 | 138 |
| 401 | 20240626 | 120200 | 436928530 | 9690 | 9690 | 9690 | 9690 | 9 |
| 402 | 20240626 | 120100 | 436841320 | 9690 | 9690 | 9700 | 9690 | 8 |
| 403 | 20240626 | 120000 | 436763790 | 9690 | 9690 | 9690 | 9690 | 156 |
| 404 | 20240626 | 115900 | 435252150 | 9690 | 9690 | 9690 | 9690 | 644 |
| 405 | 20240626 | 115800 | 429011790 | 9690 | 9690 | 9690 | 9690 | 114 |
| 406 | 20240626 | 115700 | 427907130 | 9700 | 9690 | 9700 | 9690 | 137 |
| 407 | 20240626 | 115600 | 426579490 | 9690 | 9690 | 9690 | 9690 | 64 |
| 408 | 20240626 | 115500 | 425959330 | 9690 | 9690 | 9690 | 9690 | 70 |
| 409 | 20240626 | 115400 | 425281030 | 9690 | 9690 | 9690 | 9690 | 0 |
| 410 | 20240626 | 115300 | 425281030 | 9690 | 9690 | 9690 | 9690 | 96 |
| 411 | 20240626 | 115200 | 424350790 | 9700 | 9700 | 9700 | 9700 | 1 |
| 412 | 20240626 | 115100 | 424341090 | 9690 | 9690 | 9690 | 9690 | 88 |
| 413 | 20240626 | 115000 | 423488370 | 9700 | 9700 | 9700 | 9700 | 1 |
| 414 | 20240626 | 114900 | 423478670 | 9700 | 9700 | 9700 | 9700 | 13 |
| 415 | 20240626 | 114800 | 423352570 | 9700 | 9700 | 9700 | 9700 | 20 |
| 416 | 20240626 | 114700 | 423158570 | 9700 | 9700 | 9700 | 9700 | 113 |
| 417 | 20240626 | 114600 | 422062470 | 9700 | 9700 | 9700 | 9700 | 163 |
| 418 | 20240626 | 114500 | 420481370 | 9700 | 9700 | 9700 | 9700 | 31 |
| 419 | 20240626 | 114400 | 420180670 | 9700 | 9710 | 9710 | 9700 | 118 |
| 420 | 20240626 | 114300 | 419035480 | 9700 | 9700 | 9700 | 9700 | 35 |
| 421 | 20240626 | 114200 | 418695980 | 9700 | 9700 | 9700 | 9700 | 120 |
| 422 | 20240626 | 114100 | 417531980 | 9700 | 9700 | 9700 | 9700 | 115 |
| 423 | 20240626 | 114000 | 416416480 | 9700 | 9700 | 9700 | 9700 | 278 |
| 424 | 20240626 | 113900 | 413719880 | 9700 | 9700 | 9700 | 9700 | 127 |
| 425 | 20240626 | 113800 | 412487980 | 9710 | 9700 | 9710 | 9700 | 55 |
| 426 | 20240626 | 113700 | 411954470 | 9690 | 9690 | 9690 | 9690 | 61 |
| 427 | 20240626 | 113600 | 411363380 | 9690 | 9690 | 9690 | 9690 | 140 |
| 428 | 20240626 | 113500 | 410006780 | 9690 | 9690 | 9690 | 9690 | 184 |
| 429 | 20240626 | 113400 | 408223820 | 9680 | 9690 | 9690 | 9680 | 83 |
| 430 | 20240626 | 113300 | 407420340 | 9690 | 9690 | 9690 | 9690 | 3 |
| 431 | 20240626 | 113200 | 407391270 | 9690 | 9690 | 9690 | 9680 | 108 |
| 432 | 20240626 | 113100 | 406345800 | 9690 | 9680 | 9690 | 9680 | 256 |
| 433 | 20240626 | 113000 | 403867530 | 9690 | 9690 | 9690 | 9690 | 10 |
| 434 | 20240626 | 112900 | 403770630 | 9680 | 9680 | 9680 | 9670 | 208 |
| 435 | 20240626 | 112800 | 401757220 | 9680 | 9680 | 9680 | 9680 | 74 |
| 436 | 20240626 | 112700 | 401040900 | 9670 | 9670 | 9670 | 9670 | 48 |
| 437 | 20240626 | 112600 | 400576740 | 9680 | 9680 | 9680 | 9680 | 130 |
| 438 | 20240626 | 112500 | 399318340 | 9680 | 9690 | 9690 | 9680 | 158 |
| 439 | 20240626 | 112400 | 397788320 | 9680 | 9680 | 9680 | 9680 | 48 |
| 440 | 20240626 | 112300 | 397323680 | 9690 | 9680 | 9690 | 9670 | 88 |
| 441 | 20240626 | 112200 | 396471810 | 9680 | 9680 | 9680 | 9680 | 195 |
| 442 | 20240626 | 112100 | 394584210 | 9680 | 9680 | 9680 | 9670 | 338 |
| 443 | 20240626 | 112000 | 391312760 | 9680 | 9680 | 9680 | 9670 | 2722 |
| 444 | 20240626 | 111900 | 364965530 | 9690 | 9680 | 9740 | 9680 | 1550 |
| 445 | 20240626 | 111800 | 349923410 | 9680 | 9680 | 9680 | 9680 | 8 |
| 446 | 20240626 | 111700 | 349845970 | 9680 | 9680 | 9700 | 9680 | 120 |
| 447 | 20240626 | 111600 | 348684330 | 9700 | 9700 | 9700 | 9680 | 1845 |
| 448 | 20240626 | 111500 | 330808870 | 9690 | 9690 | 9690 | 9690 | 603 |
| 449 | 20240626 | 111400 | 324965800 | 9690 | 9700 | 9700 | 9690 | 1216 |
| 450 | 20240626 | 111300 | 313171110 | 9700 | 9700 | 9700 | 9700 | 20 |
| 451 | 20240626 | 111200 | 312977110 | 9700 | 9700 | 9700 | 9700 | 105 |
| 452 | 20240626 | 111100 | 311958610 | 9700 | 9700 | 9710 | 9700 | 510 |
| 453 | 20240626 | 111000 | 307011110 | 9710 | 9710 | 9710 | 9710 | 1 |
| 454 | 20240626 | 110900 | 307001400 | 9710 | 9710 | 9710 | 9710 | 43 |
| 455 | 20240626 | 110800 | 306583870 | 9700 | 9700 | 9700 | 9700 | 0 |
| 456 | 20240626 | 110700 | 306583870 | 9700 | 9710 | 9710 | 9700 | 688 |
| 457 | 20240626 | 110600 | 299904770 | 9710 | 9720 | 9720 | 9710 | 427 |
| 458 | 20240626 | 110500 | 295754750 | 9730 | 9730 | 9730 | 9720 | 11 |
| 459 | 20240626 | 110400 | 295647810 | 9720 | 9720 | 9730 | 9720 | 121 |
| 460 | 20240626 | 110300 | 294471680 | 9710 | 9710 | 9710 | 9710 | 169 |
| 461 | 20240626 | 110200 | 292830690 | 9710 | 9710 | 9710 | 9710 | 2 |
| 462 | 20240626 | 110100 | 292811270 | 9720 | 9720 | 9720 | 9710 | 60 |
| 463 | 20240626 | 110000 | 292228640 | 9710 | 9720 | 9720 | 9710 | 7 |
| 464 | 20240626 | 105900 | 292160660 | 9720 | 9720 | 9720 | 9710 | 129 |
| 465 | 20240626 | 105800 | 290908050 | 9710 | 9710 | 9720 | 9710 | 147 |
| 466 | 20240626 | 105700 | 289480670 | 9710 | 9710 | 9710 | 9710 | 58 |
| 467 | 20240626 | 105600 | 288917490 | 9710 | 9710 | 9710 | 9710 | 276 |
| 468 | 20240626 | 105500 | 286237530 | 9710 | 9700 | 9710 | 9700 | 11 |
| 469 | 20240626 | 105400 | 286130740 | 9700 | 9700 | 9710 | 9700 | 89 |
| 470 | 20240626 | 105300 | 285267410 | 9700 | 9700 | 9700 | 9700 | 93 |
| 471 | 20240626 | 105200 | 284365310 | 9710 | 9710 | 9710 | 9710 | 0 |
| 472 | 20240626 | 105100 | 284365310 | 9710 | 9710 | 9710 | 9710 | 2 |
| 473 | 20240626 | 105000 | 284345890 | 9720 | 9720 | 9720 | 9720 | 5 |
| 474 | 20240626 | 104900 | 284297290 | 9700 | 9700 | 9700 | 9700 | 0 |
| 475 | 20240626 | 104800 | 284297290 | 9700 | 9700 | 9700 | 9700 | 79 |
| 476 | 20240626 | 104700 | 283530990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 477 | 20240626 | 104600 | 283530990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 478 | 20240626 | 104500 | 283530990 | 9700 | 9710 | 9710 | 9700 | 45 |
| 479 | 20240626 | 104400 | 283094470 | 9700 | 9730 | 9730 | 9700 | 802 |
| 480 | 20240626 | 104300 | 275297390 | 9720 | 9720 | 9720 | 9720 | 403 |
| 481 | 20240626 | 104200 | 271380230 | 9720 | 9720 | 9720 | 9720 | 644 |
| 482 | 20240626 | 104100 | 265120550 | 9720 | 9720 | 9720 | 9720 | 5 |
| 483 | 20240626 | 104000 | 265071950 | 9700 | 9710 | 9710 | 9700 | 167 |
| 484 | 20240626 | 103900 | 263451040 | 9710 | 9710 | 9710 | 9710 | 1 |
| 485 | 20240626 | 103800 | 263441330 | 9710 | 9700 | 9710 | 9700 | 15 |
| 486 | 20240626 | 103700 | 263295810 | 9700 | 9700 | 9700 | 9700 | 0 |
| 487 | 20240626 | 103600 | 263295810 | 9700 | 9700 | 9700 | 9700 | 5 |
| 488 | 20240626 | 103500 | 263247310 | 9700 | 9710 | 9710 | 9700 | 8 |
| 489 | 20240626 | 103400 | 263169660 | 9690 | 9690 | 9690 | 9690 | 3 |
| 490 | 20240626 | 103300 | 263140590 | 9690 | 9720 | 9720 | 9690 | 706 |
| 491 | 20240626 | 103200 | 256291840 | 9710 | 9700 | 9710 | 9700 | 27 |
| 492 | 20240626 | 103100 | 256029680 | 9700 | 9700 | 9700 | 9700 | 16 |
| 493 | 20240626 | 103000 | 255874480 | 9700 | 9710 | 9710 | 9700 | 2 |
| 494 | 20240626 | 102900 | 255855070 | 9690 | 9690 | 9690 | 9690 | 3 |
| 495 | 20240626 | 102800 | 255826000 | 9690 | 9710 | 9710 | 9690 | 6 |
| 496 | 20240626 | 102700 | 255767760 | 9690 | 9690 | 9690 | 9690 | 6 |
| 497 | 20240626 | 102600 | 255709620 | 9690 | 9690 | 9710 | 9690 | 35 |
| 498 | 20240626 | 102500 | 255370370 | 9690 | 9700 | 9710 | 9690 | 173 |
| 499 | 20240626 | 102400 | 253692070 | 9720 | 9720 | 9730 | 9690 | 77 |
| 500 | 20240626 | 102300 | 252944430 | 9690 | 9720 | 9720 | 9690 | 1178 |
| 501 | 20240626 | 102200 | 241497360 | 9720 | 9720 | 9720 | 9720 | 568 |
| 502 | 20240626 | 102100 | 235976400 | 9720 | 9720 | 9720 | 9720 | 1 |
| 503 | 20240626 | 102000 | 235966680 | 9710 | 9710 | 9710 | 9710 | 0 |
| 504 | 20240626 | 101900 | 235966680 | 9710 | 9690 | 9710 | 9690 | 1209 |
| 505 | 20240626 | 101800 | 224239580 | 9690 | 9690 | 9690 | 9690 | 166 |
| 506 | 20240626 | 101700 | 222631040 | 9690 | 9690 | 9690 | 9690 | 1 |
| 507 | 20240626 | 101600 | 222621350 | 9690 | 9690 | 9690 | 9690 | 14 |
| 508 | 20240626 | 101500 | 222485690 | 9690 | 9700 | 9700 | 9690 | 14 |
| 509 | 20240626 | 101400 | 222349930 | 9690 | 9690 | 9700 | 9690 | 49 |
| 510 | 20240626 | 101300 | 221875070 | 9690 | 9690 | 9690 | 9690 | 0 |
| 511 | 20240626 | 101200 | 221875070 | 9690 | 9690 | 9700 | 9690 | 242 |
| 512 | 20240626 | 101100 | 219529990 | 9700 | 9700 | 9700 | 9700 | 1 |
| 513 | 20240626 | 101000 | 219520290 | 9690 | 9690 | 9690 | 9690 | 6 |
| 514 | 20240626 | 100900 | 219462150 | 9700 | 9690 | 9700 | 9690 | 65 |
| 515 | 20240626 | 100800 | 218831690 | 9690 | 9690 | 9690 | 9690 | 6 |
| 516 | 20240626 | 100700 | 218773550 | 9690 | 9690 | 9690 | 9680 | 251 |
| 517 | 20240626 | 100600 | 216342360 | 9690 | 9700 | 9710 | 9690 | 1275 |
| 518 | 20240626 | 100500 | 203984430 | 9700 | 9710 | 9710 | 9700 | 208 |
| 519 | 20240626 | 100400 | 201964810 | 9710 | 9710 | 9710 | 9710 | 8 |
| 520 | 20240626 | 100300 | 201887130 | 9710 | 9690 | 9720 | 9690 | 27 |
| 521 | 20240626 | 100200 | 201625200 | 9690 | 9700 | 9700 | 9690 | 14 |
| 522 | 20240626 | 100100 | 201489420 | 9690 | 9700 | 9700 | 9690 | 31 |
| 523 | 20240626 | 100000 | 201189020 | 9700 | 9700 | 9720 | 9690 | 189 |
| 524 | 20240626 | 095900 | 199355170 | 9700 | 9700 | 9700 | 9700 | 87 |
| 525 | 20240626 | 095800 | 198511270 | 9700 | 9700 | 9700 | 9700 | 19 |
| 526 | 20240626 | 095700 | 198326970 | 9690 | 9690 | 9700 | 9690 | 3 |
| 527 | 20240626 | 095600 | 198297890 | 9690 | 9710 | 9710 | 9690 | 228 |
| 528 | 20240626 | 095500 | 196086460 | 9710 | 9710 | 9710 | 9710 | 0 |
| 529 | 20240626 | 095400 | 196086460 | 9710 | 9700 | 9710 | 9690 | 64 |
| 530 | 20240626 | 095300 | 195465180 | 9700 | 9690 | 9700 | 9690 | 8 |
| 531 | 20240626 | 095200 | 195387590 | 9690 | 9700 | 9700 | 9680 | 234 |
| 532 | 20240626 | 095100 | 193121860 | 9690 | 9690 | 9690 | 9680 | 923 |
| 533 | 20240626 | 095000 | 184179350 | 9680 | 9690 | 9690 | 9680 | 14 |
| 534 | 20240626 | 094900 | 184043820 | 9690 | 9700 | 9700 | 9680 | 1847 |
| 535 | 20240626 | 094800 | 166145960 | 9690 | 9700 | 9700 | 9690 | 16 |
| 536 | 20240626 | 094700 | 165990880 | 9700 | 9710 | 9710 | 9700 | 290 |
| 537 | 20240626 | 094600 | 163177840 | 9700 | 9700 | 9700 | 9700 | 228 |
| 538 | 20240626 | 094500 | 160966240 | 9700 | 9700 | 9700 | 9700 | 11 |
| 539 | 20240626 | 094400 | 160859540 | 9700 | 9700 | 9700 | 9690 | 71 |
| 540 | 20240626 | 094300 | 160171340 | 9700 | 9690 | 9700 | 9690 | 21 |
| 541 | 20240626 | 094200 | 159967740 | 9700 | 9700 | 9700 | 9690 | 314 |
| 542 | 20240626 | 094100 | 156922260 | 9700 | 9700 | 9700 | 9700 | 42 |
| 543 | 20240626 | 094000 | 156514860 | 9700 | 9700 | 9700 | 9700 | 106 |
| 544 | 20240626 | 093900 | 155486660 | 9700 | 9710 | 9720 | 9700 | 12 |
| 545 | 20240626 | 093800 | 155370140 | 9690 | 9720 | 9720 | 9690 | 1098 |
| 546 | 20240626 | 093700 | 144706970 | 9710 | 9710 | 9710 | 9710 | 0 |
| 547 | 20240626 | 093600 | 144706970 | 9710 | 9710 | 9720 | 9700 | 14 |
| 548 | 20240626 | 093500 | 144571030 | 9710 | 9720 | 9720 | 9710 | 164 |
| 549 | 20240626 | 093400 | 142978450 | 9710 | 9710 | 9720 | 9700 | 442 |
| 550 | 20240626 | 093300 | 138687230 | 9710 | 9710 | 9710 | 9710 | 14 |
| 551 | 20240626 | 093200 | 138551290 | 9710 | 9690 | 9710 | 9690 | 127 |
| 552 | 20240626 | 093100 | 137319350 | 9680 | 9690 | 9690 | 9680 | 90 |
| 553 | 20240626 | 093000 | 136448110 | 9680 | 9730 | 9730 | 9680 | 5671 |
| 554 | 20240626 | 092900 | 81431300 | 9720 | 9720 | 9720 | 9720 | 667 |
| 555 | 20240626 | 092800 | 74948060 | 9720 | 9720 | 9720 | 9720 | 6 |
| 556 | 20240626 | 092700 | 74889740 | 9720 | 9720 | 9730 | 9720 | 22 |
| 557 | 20240626 | 092600 | 74675890 | 9730 | 9720 | 9730 | 9720 | 189 |
| 558 | 20240626 | 092500 | 72838800 | 9730 | 9730 | 9730 | 9730 | 11 |
| 559 | 20240626 | 092400 | 72731770 | 9730 | 9730 | 9730 | 9710 | 299 |
| 560 | 20240626 | 092300 | 69824540 | 9740 | 9730 | 9740 | 9720 | 174 |
| 561 | 20240626 | 092200 | 68131800 | 9720 | 9720 | 9720 | 9720 | 227 |
| 562 | 20240626 | 092100 | 65925360 | 9720 | 9720 | 9720 | 9720 | 70 |
| 563 | 20240626 | 092000 | 65244960 | 9710 | 9710 | 9720 | 9710 | 1167 |
| 564 | 20240626 | 091900 | 53913350 | 9710 | 9730 | 9730 | 9710 | 1742 |
| 565 | 20240626 | 091800 | 36980730 | 9730 | 9740 | 9740 | 9730 | 1243 |
| 566 | 20240626 | 091700 | 24876150 | 9740 | 9740 | 9740 | 9740 | 105 |
| 567 | 20240626 | 091600 | 23853450 | 9750 | 9740 | 9750 | 9740 | 5 |
| 568 | 20240626 | 091500 | 23804740 | 9740 | 9740 | 9750 | 9740 | 38 |
| 569 | 20240626 | 091400 | 23434560 | 9750 | 9750 | 9750 | 9750 | 2 |
| 570 | 20240626 | 091300 | 23415060 | 9750 | 9750 | 9750 | 9740 | 33 |
| 571 | 20240626 | 091200 | 23093360 | 9750 | 9730 | 9750 | 9730 | 31 |
| 572 | 20240626 | 091100 | 22791380 | 9730 | 9740 | 9740 | 9730 | 30 |
| 573 | 20240626 | 091000 | 22499410 | 9730 | 9740 | 9740 | 9730 | 296 |
| 574 | 20240626 | 090900 | 19617070 | 9740 | 9750 | 9750 | 9740 | 582 |
| 575 | 20240626 | 090800 | 13944600 | 9750 | 9760 | 9760 | 9750 | 23 |
| 576 | 20240626 | 090700 | 13720330 | 9750 | 9750 | 9760 | 9750 | 49 |
| 577 | 20240626 | 090600 | 13242470 | 9750 | 9760 | 9770 | 9750 | 56 |
| 578 | 20240626 | 090500 | 12695930 | 9770 | 9770 | 9770 | 9760 | 76 |
| 579 | 20240626 | 090400 | 11953700 | 9760 | 9740 | 9770 | 9740 | 39 |
| 580 | 20240626 | 090300 | 11573000 | 9740 | 9770 | 9770 | 9740 | 31 |
| 581 | 20240626 | 090200 | 11270480 | 9770 | 9730 | 9770 | 9730 | 325 |
| 582 | 20240626 | 090100 | 8108090 | 9730 | 9780 | 9780 | 9730 | 219 |
| 583 | 20240626 | 090000 | 5972380 | 9790 | 9810 | 9810 | 9770 | 610 |