29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 185000 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 4847 |
| 3 | 20240627 | 184900 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 4 | 20240627 | 184800 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 5 | 20240627 | 184700 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 6 | 20240627 | 184600 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 7 | 20240627 | 184500 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 8 | 20240627 | 184400 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 9 | 20240627 | 184300 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 10 | 20240627 | 184200 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 11 | 20240627 | 184100 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 12 | 20240627 | 184000 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 13 | 20240627 | 183900 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 14 | 20240627 | 183800 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 15 | 20240627 | 183700 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 16 | 20240627 | 183600 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 17 | 20240627 | 183500 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 18 | 20240627 | 183400 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 19 | 20240627 | 183300 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 20 | 20240627 | 183200 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 21 | 20240627 | 183100 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 22 | 20240627 | 183000 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 23 | 20240627 | 182900 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 24 | 20240627 | 182800 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 25 | 20240627 | 182700 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 26 | 20240627 | 182600 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 27 | 20240627 | 182500 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 28 | 20240627 | 182400 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 29 | 20240627 | 182300 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 30 | 20240627 | 182200 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 31 | 20240627 | 182100 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 32 | 20240627 | 182000 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 4847 |
| 33 | 20240627 | 181900 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 34 | 20240627 | 181800 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 35 | 20240627 | 181700 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 36 | 20240627 | 181600 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 37 | 20240627 | 181500 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 38 | 20240627 | 181400 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 39 | 20240627 | 181300 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 40 | 20240627 | 181200 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 41 | 20240627 | 181100 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 42 | 20240627 | 181000 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 43 | 20240627 | 180900 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 44 | 20240627 | 180800 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 45 | 20240627 | 180700 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 46 | 20240627 | 180600 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 47 | 20240627 | 180500 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 48 | 20240627 | 180400 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 49 | 20240627 | 180300 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 50 | 20240627 | 180200 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 51 | 20240627 | 180100 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 52 | 20240627 | 180000 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 53 | 20240627 | 175900 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 54 | 20240627 | 175800 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 55 | 20240627 | 175700 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 56 | 20240627 | 175600 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 57 | 20240627 | 175500 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 58 | 20240627 | 175400 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 59 | 20240627 | 175300 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 60 | 20240627 | 175200 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 61 | 20240627 | 175100 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 62 | 20240627 | 175000 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 4847 |
| 63 | 20240627 | 174900 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 64 | 20240627 | 174800 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 65 | 20240627 | 174700 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 66 | 20240627 | 174600 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 67 | 20240627 | 174500 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 68 | 20240627 | 174400 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 69 | 20240627 | 174300 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 70 | 20240627 | 174200 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 71 | 20240627 | 174100 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 72 | 20240627 | 174000 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 73 | 20240627 | 173900 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 74 | 20240627 | 173800 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 75 | 20240627 | 173700 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 76 | 20240627 | 173600 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 77 | 20240627 | 173500 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 78 | 20240627 | 173400 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 79 | 20240627 | 173300 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 80 | 20240627 | 173200 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 81 | 20240627 | 173100 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 82 | 20240627 | 173000 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 83 | 20240627 | 172900 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 84 | 20240627 | 172800 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 85 | 20240627 | 172700 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 86 | 20240627 | 172600 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 87 | 20240627 | 172500 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 88 | 20240627 | 172400 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 89 | 20240627 | 172300 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 90 | 20240627 | 172200 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 91 | 20240627 | 172100 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 92 | 20240627 | 172000 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 4847 |
| 93 | 20240627 | 171900 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 94 | 20240627 | 171800 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 95 | 20240627 | 171700 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 96 | 20240627 | 171600 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 97 | 20240627 | 171500 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 98 | 20240627 | 171400 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 99 | 20240627 | 171300 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 100 | 20240627 | 171200 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 101 | 20240627 | 171100 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 102 | 20240627 | 171000 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 103 | 20240627 | 170900 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 104 | 20240627 | 170800 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 105 | 20240627 | 170700 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 106 | 20240627 | 170600 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 107 | 20240627 | 170500 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 108 | 20240627 | 170400 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 109 | 20240627 | 170300 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 110 | 20240627 | 170200 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 111 | 20240627 | 170100 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 112 | 20240627 | 170000 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 113 | 20240627 | 165900 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 114 | 20240627 | 165800 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 115 | 20240627 | 165700 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 116 | 20240627 | 165600 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 117 | 20240627 | 165500 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 118 | 20240627 | 165400 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 119 | 20240627 | 165300 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 120 | 20240627 | 165200 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 121 | 20240627 | 165100 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 122 | 20240627 | 165000 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 4847 |
| 123 | 20240627 | 164900 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 124 | 20240627 | 164800 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 125 | 20240627 | 164700 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 126 | 20240627 | 164600 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 127 | 20240627 | 164500 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 128 | 20240627 | 164400 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 129 | 20240627 | 164300 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 130 | 20240627 | 164200 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 131 | 20240627 | 164100 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 132 | 20240627 | 164000 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 133 | 20240627 | 163900 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 134 | 20240627 | 163800 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 135 | 20240627 | 163700 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 136 | 20240627 | 163600 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 137 | 20240627 | 163500 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 138 | 20240627 | 163400 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 139 | 20240627 | 163300 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 140 | 20240627 | 163200 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 141 | 20240627 | 163100 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 142 | 20240627 | 163000 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 143 | 20240627 | 162900 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 144 | 20240627 | 162800 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 145 | 20240627 | 162700 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 146 | 20240627 | 162600 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 147 | 20240627 | 162500 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 148 | 20240627 | 162400 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 149 | 20240627 | 162300 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 150 | 20240627 | 162200 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 151 | 20240627 | 162100 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 152 | 20240627 | 162000 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 4847 |
| 153 | 20240627 | 161900 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 154 | 20240627 | 161800 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 155 | 20240627 | 161700 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 156 | 20240627 | 161600 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 157 | 20240627 | 161500 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 158 | 20240627 | 161400 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 159 | 20240627 | 161300 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 160 | 20240627 | 161200 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 161 | 20240627 | 161100 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 162 | 20240627 | 161000 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 163 | 20240627 | 160900 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 164 | 20240627 | 160800 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 165 | 20240627 | 160700 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 166 | 20240627 | 160600 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 167 | 20240627 | 160500 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 168 | 20240627 | 160400 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 169 | 20240627 | 160300 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 170 | 20240627 | 160200 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 171 | 20240627 | 160100 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 172 | 20240627 | 160000 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 173 | 20240627 | 155900 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 174 | 20240627 | 155800 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 175 | 20240627 | 155700 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 176 | 20240627 | 155600 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 177 | 20240627 | 155500 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 178 | 20240627 | 155400 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 179 | 20240627 | 155300 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 180 | 20240627 | 155200 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 181 | 20240627 | 155100 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 182 | 20240627 | 155000 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 4847 |
| 183 | 20240627 | 154900 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 184 | 20240627 | 154800 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 185 | 20240627 | 154700 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 186 | 20240627 | 154600 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 187 | 20240627 | 154500 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 188 | 20240627 | 154400 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 189 | 20240627 | 154300 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 190 | 20240627 | 154200 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 191 | 20240627 | 154100 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 192 | 20240627 | 154000 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 193 | 20240627 | 153900 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 194 | 20240627 | 153800 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 195 | 20240627 | 153700 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 196 | 20240627 | 153600 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 197 | 20240627 | 153500 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 198 | 20240627 | 153400 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 199 | 20240627 | 153300 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 200 | 20240627 | 153200 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 201 | 20240627 | 153100 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 0 |
| 202 | 20240627 | 153000 | 2629157540 | 9320 | 9320 | 9320 | 9320 | 4847 |
| 203 | 20240627 | 152900 | 2583983500 | 9320 | 9320 | 9320 | 9320 | 0 |
| 204 | 20240627 | 152800 | 2583983500 | 9320 | 9320 | 9320 | 9320 | 0 |
| 205 | 20240627 | 152700 | 2583983500 | 9320 | 9320 | 9320 | 9320 | 0 |
| 206 | 20240627 | 152600 | 2583983500 | 9320 | 9320 | 9320 | 9320 | 0 |
| 207 | 20240627 | 152500 | 2583983500 | 9320 | 9320 | 9320 | 9320 | 0 |
| 208 | 20240627 | 152400 | 2583983500 | 9320 | 9320 | 9320 | 9320 | 0 |
| 209 | 20240627 | 152300 | 2583983500 | 9320 | 9320 | 9320 | 9320 | 0 |
| 210 | 20240627 | 152200 | 2583983500 | 9320 | 9320 | 9320 | 9320 | 0 |
| 211 | 20240627 | 152100 | 2583983500 | 9320 | 9320 | 9320 | 9320 | 0 |
| 212 | 20240627 | 152000 | 2583983500 | 9320 | 9320 | 9320 | 9320 | 0 |
| 213 | 20240627 | 151900 | 2583983500 | 9320 | 9320 | 9320 | 9300 | 2764 |
| 214 | 20240627 | 151800 | 2558257410 | 9310 | 9320 | 9330 | 9310 | 1424 |
| 215 | 20240627 | 151700 | 2544997840 | 9320 | 9360 | 9360 | 9320 | 5934 |
| 216 | 20240627 | 151600 | 2489565440 | 9350 | 9360 | 9360 | 9350 | 1212 |
| 217 | 20240627 | 151500 | 2478229970 | 9360 | 9370 | 9370 | 9360 | 1725 |
| 218 | 20240627 | 151400 | 2462075870 | 9370 | 9370 | 9370 | 9370 | 370 |
| 219 | 20240627 | 151300 | 2458608970 | 9380 | 9370 | 9380 | 9370 | 889 |
| 220 | 20240627 | 151200 | 2450273010 | 9370 | 9370 | 9370 | 9360 | 764 |
| 221 | 20240627 | 151100 | 2443121830 | 9370 | 9370 | 9370 | 9370 | 5 |
| 222 | 20240627 | 151000 | 2443074980 | 9370 | 9370 | 9370 | 9370 | 567 |
| 223 | 20240627 | 150900 | 2437762190 | 9370 | 9380 | 9390 | 9360 | 120 |
| 224 | 20240627 | 150800 | 2436636850 | 9350 | 9350 | 9350 | 9350 | 0 |
| 225 | 20240627 | 150700 | 2436636850 | 9350 | 9390 | 9390 | 9350 | 257 |
| 226 | 20240627 | 150600 | 2434228990 | 9390 | 9380 | 9390 | 9360 | 1487 |
| 227 | 20240627 | 150500 | 2420295050 | 9380 | 9390 | 9390 | 9380 | 1333 |
| 228 | 20240627 | 150400 | 2407790520 | 9390 | 9380 | 9390 | 9380 | 625 |
| 229 | 20240627 | 150300 | 2401926470 | 9380 | 9390 | 9390 | 9380 | 814 |
| 230 | 20240627 | 150200 | 2394291010 | 9390 | 9390 | 9390 | 9390 | 0 |
| 231 | 20240627 | 150100 | 2394291010 | 9390 | 9390 | 9390 | 9390 | 50 |
| 232 | 20240627 | 150000 | 2393821510 | 9390 | 9380 | 9390 | 9380 | 346 |
| 233 | 20240627 | 145900 | 2390575030 | 9390 | 9390 | 9400 | 9390 | 76 |
| 234 | 20240627 | 145800 | 2389861330 | 9400 | 9400 | 9400 | 9400 | 69 |
| 235 | 20240627 | 145700 | 2389212730 | 9400 | 9400 | 9400 | 9390 | 5087 |
| 236 | 20240627 | 145600 | 2341409380 | 9400 | 9410 | 9410 | 9400 | 774 |
| 237 | 20240627 | 145500 | 2334126570 | 9440 | 9440 | 9440 | 9440 | 269 |
| 238 | 20240627 | 145400 | 2331587210 | 9410 | 9420 | 9420 | 9410 | 700 |
| 239 | 20240627 | 145300 | 2324999960 | 9420 | 9440 | 9440 | 9420 | 564 |
| 240 | 20240627 | 145200 | 2319686680 | 9420 | 9420 | 9420 | 9420 | 174 |
| 241 | 20240627 | 145100 | 2318047600 | 9420 | 9420 | 9420 | 9420 | 83 |
| 242 | 20240627 | 145000 | 2317265740 | 9410 | 9410 | 9410 | 9410 | 6 |
| 243 | 20240627 | 144900 | 2317209280 | 9420 | 9420 | 9430 | 9420 | 164 |
| 244 | 20240627 | 144800 | 2315663470 | 9400 | 9420 | 9420 | 9400 | 994 |
| 245 | 20240627 | 144700 | 2306310130 | 9420 | 9430 | 9430 | 9420 | 1152 |
| 246 | 20240627 | 144600 | 2295455310 | 9430 | 9440 | 9440 | 9430 | 1029 |
| 247 | 20240627 | 144500 | 2285751630 | 9440 | 9440 | 9440 | 9440 | 32 |
| 248 | 20240627 | 144400 | 2285449550 | 9430 | 9430 | 9430 | 9430 | 0 |
| 249 | 20240627 | 144300 | 2285449550 | 9430 | 9430 | 9430 | 9430 | 0 |
| 250 | 20240627 | 144200 | 2285449550 | 9430 | 9430 | 9430 | 9430 | 0 |
| 251 | 20240627 | 144100 | 2285449550 | 9430 | 9430 | 9430 | 9430 | 304 |
| 252 | 20240627 | 144000 | 2282582830 | 9410 | 9410 | 9410 | 9410 | 0 |
| 253 | 20240627 | 143900 | 2282582830 | 9410 | 9410 | 9410 | 9410 | 0 |
| 254 | 20240627 | 143800 | 2282582830 | 9410 | 9430 | 9430 | 9410 | 2703 |
| 255 | 20240627 | 143700 | 2257129180 | 9430 | 9430 | 9430 | 9430 | 275 |
| 256 | 20240627 | 143600 | 2254535930 | 9430 | 9420 | 9430 | 9420 | 86 |
| 257 | 20240627 | 143500 | 2253725250 | 9420 | 9430 | 9430 | 9420 | 87 |
| 258 | 20240627 | 143400 | 2252905120 | 9430 | 9430 | 9430 | 9430 | 654 |
| 259 | 20240627 | 143300 | 2246737900 | 9430 | 9420 | 9430 | 9420 | 287 |
| 260 | 20240627 | 143200 | 2244031510 | 9420 | 9450 | 9450 | 9420 | 350 |
| 261 | 20240627 | 143100 | 2240732950 | 9420 | 9460 | 9470 | 9420 | 2510 |
| 262 | 20240627 | 143000 | 2217073420 | 9470 | 9460 | 9470 | 9460 | 114 |
| 263 | 20240627 | 142900 | 2215993870 | 9440 | 9430 | 9440 | 9430 | 1501 |
| 264 | 20240627 | 142800 | 2201839430 | 9440 | 9430 | 9440 | 9430 | 290 |
| 265 | 20240627 | 142700 | 2199104720 | 9430 | 9440 | 9450 | 9430 | 272 |
| 266 | 20240627 | 142600 | 2196539530 | 9450 | 9480 | 9480 | 9450 | 103 |
| 267 | 20240627 | 142500 | 2195566120 | 9490 | 9440 | 9490 | 9430 | 1413 |
| 268 | 20240627 | 142400 | 2182237050 | 9440 | 9430 | 9440 | 9420 | 839 |
| 269 | 20240627 | 142300 | 2174325340 | 9430 | 9420 | 9430 | 9420 | 614 |
| 270 | 20240627 | 142200 | 2168540370 | 9420 | 9430 | 9430 | 9420 | 75 |
| 271 | 20240627 | 142100 | 2167833770 | 9420 | 9420 | 9420 | 9420 | 35 |
| 272 | 20240627 | 142000 | 2167504070 | 9420 | 9420 | 9420 | 9420 | 27 |
| 273 | 20240627 | 141900 | 2167249730 | 9420 | 9420 | 9420 | 9420 | 63 |
| 274 | 20240627 | 141800 | 2166656270 | 9410 | 9420 | 9430 | 9410 | 2322 |
| 275 | 20240627 | 141700 | 2144789950 | 9420 | 9430 | 9430 | 9420 | 513 |
| 276 | 20240627 | 141600 | 2139956970 | 9430 | 9430 | 9430 | 9430 | 99 |
| 277 | 20240627 | 141500 | 2139023400 | 9430 | 9430 | 9430 | 9430 | 269 |
| 278 | 20240627 | 141400 | 2136486730 | 9420 | 9450 | 9450 | 9420 | 2076 |
| 279 | 20240627 | 141300 | 2116903320 | 9450 | 9460 | 9460 | 9450 | 110 |
| 280 | 20240627 | 141200 | 2115863790 | 9460 | 9460 | 9460 | 9460 | 56 |
| 281 | 20240627 | 141100 | 2115334030 | 9460 | 9460 | 9460 | 9460 | 368 |
| 282 | 20240627 | 141000 | 2111852750 | 9460 | 9460 | 9460 | 9460 | 37 |
| 283 | 20240627 | 140900 | 2111502730 | 9460 | 9460 | 9460 | 9450 | 241 |
| 284 | 20240627 | 140800 | 2109225010 | 9450 | 9450 | 9450 | 9440 | 306 |
| 285 | 20240627 | 140700 | 2106336310 | 9440 | 9440 | 9440 | 9440 | 457 |
| 286 | 20240627 | 140600 | 2102022230 | 9440 | 9450 | 9450 | 9440 | 984 |
| 287 | 20240627 | 140500 | 2092732160 | 9460 | 9460 | 9460 | 9460 | 20 |
| 288 | 20240627 | 140400 | 2092542960 | 9450 | 9450 | 9460 | 9450 | 1683 |
| 289 | 20240627 | 140300 | 2076637870 | 9460 | 9460 | 9460 | 9460 | 30 |
| 290 | 20240627 | 140200 | 2076354070 | 9460 | 9470 | 9470 | 9460 | 730 |
| 291 | 20240627 | 140100 | 2069447050 | 9470 | 9470 | 9470 | 9470 | 14 |
| 292 | 20240627 | 140000 | 2069314470 | 9470 | 9470 | 9480 | 9470 | 32 |
| 293 | 20240627 | 135900 | 2069011370 | 9490 | 9480 | 9490 | 9450 | 2225 |
| 294 | 20240627 | 135800 | 2047954050 | 9480 | 9480 | 9480 | 9480 | 349 |
| 295 | 20240627 | 135700 | 2044645530 | 9480 | 9480 | 9480 | 9480 | 312 |
| 296 | 20240627 | 135600 | 2041687770 | 9490 | 9490 | 9490 | 9490 | 2 |
| 297 | 20240627 | 135500 | 2041668790 | 9490 | 9490 | 9490 | 9490 | 1 |
| 298 | 20240627 | 135400 | 2041659300 | 9490 | 9490 | 9490 | 9490 | 65 |
| 299 | 20240627 | 135300 | 2041042450 | 9490 | 9490 | 9490 | 9490 | 0 |
| 300 | 20240627 | 135200 | 2041042450 | 9490 | 9490 | 9490 | 9490 | 2 |
| 301 | 20240627 | 135100 | 2041023470 | 9490 | 9490 | 9490 | 9480 | 743 |
| 302 | 20240627 | 135000 | 2033979750 | 9500 | 9500 | 9500 | 9500 | 0 |
| 303 | 20240627 | 134900 | 2033979750 | 9500 | 9490 | 9500 | 9490 | 1000 |
| 304 | 20240627 | 134800 | 2024483360 | 9500 | 9490 | 9500 | 9490 | 113 |
| 305 | 20240627 | 134700 | 2023409950 | 9490 | 9490 | 9500 | 9480 | 1370 |
| 306 | 20240627 | 134600 | 2010420350 | 9490 | 9500 | 9500 | 9490 | 113 |
| 307 | 20240627 | 134500 | 2009347860 | 9500 | 9500 | 9500 | 9500 | 0 |
| 308 | 20240627 | 134400 | 2009347860 | 9500 | 9490 | 9500 | 9490 | 230 |
| 309 | 20240627 | 134300 | 2007163860 | 9480 | 9490 | 9490 | 9480 | 49 |
| 310 | 20240627 | 134200 | 2006698910 | 9480 | 9490 | 9490 | 9480 | 52 |
| 311 | 20240627 | 134100 | 2006205530 | 9480 | 9490 | 9490 | 9480 | 264 |
| 312 | 20240627 | 134000 | 2003700270 | 9490 | 9490 | 9490 | 9490 | 18 |
| 313 | 20240627 | 133900 | 2003529450 | 9500 | 9500 | 9500 | 9500 | 5 |
| 314 | 20240627 | 133800 | 2003481950 | 9500 | 9500 | 9500 | 9500 | 285 |
| 315 | 20240627 | 133700 | 2000774450 | 9500 | 9500 | 9500 | 9500 | 204 |
| 316 | 20240627 | 133600 | 1998836450 | 9510 | 9510 | 9510 | 9510 | 0 |
| 317 | 20240627 | 133500 | 1998836450 | 9510 | 9490 | 9510 | 9490 | 1713 |
| 318 | 20240627 | 133400 | 1982554210 | 9500 | 9500 | 9500 | 9490 | 486 |
| 319 | 20240627 | 133300 | 1977940470 | 9520 | 9520 | 9520 | 9520 | 4 |
| 320 | 20240627 | 133200 | 1977902390 | 9490 | 9500 | 9500 | 9490 | 311 |
| 321 | 20240627 | 133100 | 1974950730 | 9510 | 9510 | 9510 | 9490 | 1987 |
| 322 | 20240627 | 133000 | 1956080150 | 9520 | 9500 | 9520 | 9500 | 3306 |
| 323 | 20240627 | 132900 | 1924671100 | 9530 | 9520 | 9530 | 9510 | 2245 |
| 324 | 20240627 | 132800 | 1903310630 | 9520 | 9520 | 9520 | 9520 | 471 |
| 325 | 20240627 | 132700 | 1898826710 | 9520 | 9520 | 9520 | 9520 | 0 |
| 326 | 20240627 | 132600 | 1898826710 | 9520 | 9530 | 9530 | 9520 | 157 |
| 327 | 20240627 | 132500 | 1897331970 | 9530 | 9550 | 9550 | 9530 | 8 |
| 328 | 20240627 | 132400 | 1897255630 | 9540 | 9540 | 9540 | 9540 | 7 |
| 329 | 20240627 | 132300 | 1897188850 | 9540 | 9540 | 9540 | 9540 | 996 |
| 330 | 20240627 | 132200 | 1887687010 | 9560 | 9560 | 9560 | 9560 | 0 |
| 331 | 20240627 | 132100 | 1887687010 | 9560 | 9560 | 9560 | 9560 | 0 |
| 332 | 20240627 | 132000 | 1887687010 | 9560 | 9550 | 9560 | 9550 | 3 |
| 333 | 20240627 | 131900 | 1887658350 | 9550 | 9530 | 9550 | 9530 | 21 |
| 334 | 20240627 | 131800 | 1887457820 | 9550 | 9540 | 9550 | 9540 | 354 |
| 335 | 20240627 | 131700 | 1884080120 | 9540 | 9530 | 9540 | 9530 | 2 |
| 336 | 20240627 | 131600 | 1884061050 | 9540 | 9510 | 9540 | 9510 | 118 |
| 337 | 20240627 | 131500 | 1882938720 | 9510 | 9530 | 9530 | 9510 | 928 |
| 338 | 20240627 | 131400 | 1874106630 | 9530 | 9540 | 9540 | 9530 | 871 |
| 339 | 20240627 | 131300 | 1865803240 | 9550 | 9550 | 9550 | 9550 | 1 |
| 340 | 20240627 | 131200 | 1865793690 | 9540 | 9540 | 9540 | 9540 | 43 |
| 341 | 20240627 | 131100 | 1865383470 | 9550 | 9550 | 9550 | 9550 | 0 |
| 342 | 20240627 | 131000 | 1865383470 | 9550 | 9540 | 9550 | 9530 | 329 |
| 343 | 20240627 | 130900 | 1862246160 | 9560 | 9550 | 9560 | 9550 | 53 |
| 344 | 20240627 | 130800 | 1861739910 | 9540 | 9540 | 9540 | 9540 | 246 |
| 345 | 20240627 | 130700 | 1859393070 | 9540 | 9550 | 9550 | 9540 | 122 |
| 346 | 20240627 | 130600 | 1858228610 | 9550 | 9550 | 9550 | 9550 | 48 |
| 347 | 20240627 | 130500 | 1857770210 | 9550 | 9550 | 9550 | 9550 | 0 |
| 348 | 20240627 | 130400 | 1857770210 | 9550 | 9550 | 9550 | 9550 | 8 |
| 349 | 20240627 | 130300 | 1857693810 | 9540 | 9540 | 9540 | 9540 | 0 |
| 350 | 20240627 | 130200 | 1857693810 | 9540 | 9550 | 9550 | 9540 | 101 |
| 351 | 20240627 | 130100 | 1856730260 | 9540 | 9550 | 9550 | 9540 | 117 |
| 352 | 20240627 | 130000 | 1855613530 | 9550 | 9560 | 9560 | 9550 | 26 |
| 353 | 20240627 | 125900 | 1855365030 | 9560 | 9550 | 9560 | 9540 | 510 |
| 354 | 20240627 | 125800 | 1850498730 | 9550 | 9550 | 9550 | 9550 | 4 |
| 355 | 20240627 | 125700 | 1850460530 | 9560 | 9550 | 9560 | 9550 | 60 |
| 356 | 20240627 | 125600 | 1849887520 | 9560 | 9560 | 9560 | 9560 | 70 |
| 357 | 20240627 | 125500 | 1849218320 | 9580 | 9580 | 9580 | 9580 | 0 |
| 358 | 20240627 | 125400 | 1849218320 | 9580 | 9580 | 9580 | 9580 | 2 |
| 359 | 20240627 | 125300 | 1849199160 | 9580 | 9560 | 9590 | 9560 | 399 |
| 360 | 20240627 | 125200 | 1845374580 | 9550 | 9550 | 9550 | 9550 | 0 |
| 361 | 20240627 | 125100 | 1845374580 | 9550 | 9560 | 9560 | 9550 | 234 |
| 362 | 20240627 | 125000 | 1843139740 | 9560 | 9560 | 9560 | 9560 | 14 |
| 363 | 20240627 | 124900 | 1843005900 | 9560 | 9560 | 9560 | 9560 | 1 |
| 364 | 20240627 | 124800 | 1842996340 | 9560 | 9570 | 9570 | 9560 | 103 |
| 365 | 20240627 | 124700 | 1842011610 | 9580 | 9580 | 9580 | 9580 | 0 |
| 366 | 20240627 | 124600 | 1842011610 | 9580 | 9580 | 9580 | 9570 | 136 |
| 367 | 20240627 | 124500 | 1840710030 | 9560 | 9560 | 9560 | 9560 | 0 |
| 368 | 20240627 | 124400 | 1840710030 | 9560 | 9570 | 9570 | 9560 | 1277 |
| 369 | 20240627 | 124300 | 1828501900 | 9560 | 9560 | 9560 | 9560 | 217 |
| 370 | 20240627 | 124200 | 1826427380 | 9560 | 9560 | 9560 | 9560 | 47 |
| 371 | 20240627 | 124100 | 1825978060 | 9560 | 9580 | 9580 | 9560 | 502 |
| 372 | 20240627 | 124000 | 1821178880 | 9580 | 9570 | 9580 | 9570 | 27 |
| 373 | 20240627 | 123900 | 1820920470 | 9580 | 9570 | 9580 | 9570 | 17 |
| 374 | 20240627 | 123800 | 1820757760 | 9570 | 9570 | 9570 | 9570 | 0 |
| 375 | 20240627 | 123700 | 1820757760 | 9570 | 9570 | 9570 | 9570 | 0 |
| 376 | 20240627 | 123600 | 1820757760 | 9570 | 9570 | 9570 | 9570 | 294 |
| 377 | 20240627 | 123500 | 1817944180 | 9570 | 9570 | 9570 | 9570 | 504 |
| 378 | 20240627 | 123400 | 1813120900 | 9580 | 9580 | 9580 | 9580 | 32 |
| 379 | 20240627 | 123300 | 1812814340 | 9580 | 9590 | 9590 | 9580 | 305 |
| 380 | 20240627 | 123200 | 1809891400 | 9590 | 9590 | 9590 | 9590 | 6 |
| 381 | 20240627 | 123100 | 1809833860 | 9590 | 9590 | 9590 | 9590 | 15 |
| 382 | 20240627 | 123000 | 1809690010 | 9590 | 9590 | 9590 | 9590 | 9 |
| 383 | 20240627 | 122900 | 1809603700 | 9580 | 9580 | 9580 | 9580 | 0 |
| 384 | 20240627 | 122800 | 1809603700 | 9580 | 9580 | 9580 | 9580 | 0 |
| 385 | 20240627 | 122700 | 1809603700 | 9580 | 9590 | 9590 | 9580 | 6 |
| 386 | 20240627 | 122600 | 1809546210 | 9590 | 9600 | 9600 | 9590 | 20 |
| 387 | 20240627 | 122500 | 1809354310 | 9600 | 9600 | 9600 | 9600 | 2 |
| 388 | 20240627 | 122400 | 1809335110 | 9600 | 9600 | 9600 | 9600 | 1 |
| 389 | 20240627 | 122300 | 1809325510 | 9600 | 9600 | 9600 | 9600 | 1 |
| 390 | 20240627 | 122200 | 1809315910 | 9590 | 9590 | 9590 | 9570 | 326 |
| 391 | 20240627 | 122100 | 1806194190 | 9610 | 9610 | 9610 | 9610 | 0 |
| 392 | 20240627 | 122000 | 1806194190 | 9610 | 9610 | 9610 | 9600 | 63 |
| 393 | 20240627 | 121900 | 1805589340 | 9610 | 9610 | 9610 | 9610 | 1 |
| 394 | 20240627 | 121800 | 1805579730 | 9590 | 9590 | 9600 | 9590 | 747 |
| 395 | 20240627 | 121700 | 1798414950 | 9590 | 9590 | 9590 | 9590 | 6 |
| 396 | 20240627 | 121600 | 1798357410 | 9580 | 9580 | 9580 | 9580 | 99 |
| 397 | 20240627 | 121500 | 1797408990 | 9580 | 9570 | 9580 | 9570 | 122 |
| 398 | 20240627 | 121400 | 1796240240 | 9580 | 9580 | 9580 | 9580 | 7 |
| 399 | 20240627 | 121300 | 1796173180 | 9590 | 9590 | 9590 | 9590 | 337 |
| 400 | 20240627 | 121200 | 1792941350 | 9600 | 9590 | 9600 | 9590 | 68 |
| 401 | 20240627 | 121100 | 1792289050 | 9600 | 9600 | 9610 | 9600 | 123 |
| 402 | 20240627 | 121000 | 1791108240 | 9620 | 9610 | 9620 | 9610 | 553 |
| 403 | 20240627 | 120900 | 1785793890 | 9610 | 9610 | 9610 | 9610 | 110 |
| 404 | 20240627 | 120800 | 1784736790 | 9610 | 9630 | 9630 | 9610 | 205 |
| 405 | 20240627 | 120700 | 1782763460 | 9630 | 9600 | 9630 | 9600 | 2971 |
| 406 | 20240627 | 120600 | 1754197290 | 9590 | 9590 | 9600 | 9590 | 227 |
| 407 | 20240627 | 120500 | 1752020350 | 9600 | 9600 | 9600 | 9590 | 126 |
| 408 | 20240627 | 120400 | 1750811950 | 9600 | 9590 | 9600 | 9590 | 565 |
| 409 | 20240627 | 120300 | 1745393540 | 9580 | 9570 | 9580 | 9570 | 569 |
| 410 | 20240627 | 120200 | 1739942620 | 9580 | 9570 | 9580 | 9570 | 264 |
| 411 | 20240627 | 120100 | 1737416120 | 9570 | 9570 | 9570 | 9570 | 0 |
| 412 | 20240627 | 120000 | 1737416120 | 9570 | 9570 | 9570 | 9570 | 0 |
| 413 | 20240627 | 115900 | 1737416120 | 9570 | 9560 | 9570 | 9560 | 11 |
| 414 | 20240627 | 115800 | 1737310950 | 9600 | 9580 | 9600 | 9550 | 637 |
| 415 | 20240627 | 115700 | 1731207680 | 9580 | 9580 | 9580 | 9580 | 0 |
| 416 | 20240627 | 115600 | 1731207680 | 9580 | 9550 | 9580 | 9550 | 804 |
| 417 | 20240627 | 115500 | 1723526640 | 9550 | 9540 | 9550 | 9540 | 2 |
| 418 | 20240627 | 115400 | 1723507550 | 9550 | 9560 | 9560 | 9550 | 161 |
| 419 | 20240627 | 115300 | 1721969450 | 9550 | 9550 | 9560 | 9550 | 401 |
| 420 | 20240627 | 115200 | 1718139890 | 9560 | 9550 | 9560 | 9550 | 11 |
| 421 | 20240627 | 115100 | 1718034830 | 9550 | 9550 | 9550 | 9550 | 13 |
| 422 | 20240627 | 115000 | 1717910680 | 9560 | 9540 | 9560 | 9540 | 484 |
| 423 | 20240627 | 114900 | 1713293300 | 9540 | 9540 | 9560 | 9540 | 1460 |
| 424 | 20240627 | 114800 | 1699356460 | 9530 | 9540 | 9540 | 9530 | 693 |
| 425 | 20240627 | 114700 | 1692752160 | 9540 | 9540 | 9540 | 9540 | 1000 |
| 426 | 20240627 | 114600 | 1683212160 | 9530 | 9530 | 9530 | 9530 | 0 |
| 427 | 20240627 | 114500 | 1683212160 | 9530 | 9530 | 9530 | 9530 | 33 |
| 428 | 20240627 | 114400 | 1682897670 | 9530 | 9520 | 9530 | 9520 | 168 |
| 429 | 20240627 | 114300 | 1681298110 | 9520 | 9520 | 9520 | 9520 | 0 |
| 430 | 20240627 | 114200 | 1681298110 | 9520 | 9520 | 9520 | 9520 | 20 |
| 431 | 20240627 | 114100 | 1681107710 | 9520 | 9520 | 9520 | 9520 | 130 |
| 432 | 20240627 | 114000 | 1679870110 | 9520 | 9520 | 9520 | 9520 | 212 |
| 433 | 20240627 | 113900 | 1677851870 | 9520 | 9510 | 9520 | 9510 | 8 |
| 434 | 20240627 | 113800 | 1677775750 | 9510 | 9540 | 9540 | 9510 | 2145 |
| 435 | 20240627 | 113700 | 1657347990 | 9540 | 9540 | 9550 | 9540 | 381 |
| 436 | 20240627 | 113600 | 1653712910 | 9540 | 9540 | 9540 | 9540 | 54 |
| 437 | 20240627 | 113500 | 1653197750 | 9550 | 9550 | 9550 | 9550 | 1 |
| 438 | 20240627 | 113400 | 1653188200 | 9550 | 9550 | 9550 | 9550 | 316 |
| 439 | 20240627 | 113300 | 1650170400 | 9550 | 9550 | 9550 | 9540 | 371 |
| 440 | 20240627 | 113200 | 1646627650 | 9570 | 9560 | 9570 | 9560 | 4 |
| 441 | 20240627 | 113100 | 1646589400 | 9550 | 9560 | 9570 | 9550 | 968 |
| 442 | 20240627 | 113000 | 1637334950 | 9570 | 9560 | 9580 | 9550 | 393 |
| 443 | 20240627 | 112900 | 1633579880 | 9560 | 9550 | 9560 | 9550 | 28 |
| 444 | 20240627 | 112800 | 1633312470 | 9550 | 9550 | 9550 | 9540 | 43 |
| 445 | 20240627 | 112700 | 1632902220 | 9540 | 9530 | 9540 | 9530 | 122 |
| 446 | 20240627 | 112600 | 1631739410 | 9530 | 9550 | 9550 | 9530 | 4198 |
| 447 | 20240627 | 112500 | 1591677220 | 9580 | 9570 | 9580 | 9560 | 422 |
| 448 | 20240627 | 112400 | 1587639760 | 9580 | 9570 | 9580 | 9570 | 17 |
| 449 | 20240627 | 112300 | 1587477060 | 9570 | 9570 | 9570 | 9570 | 313 |
| 450 | 20240627 | 112200 | 1584481650 | 9570 | 9570 | 9570 | 9560 | 777 |
| 451 | 20240627 | 112100 | 1577053490 | 9570 | 9570 | 9570 | 9570 | 2 |
| 452 | 20240627 | 112000 | 1577034350 | 9570 | 9560 | 9570 | 9560 | 32 |
| 453 | 20240627 | 111900 | 1576728160 | 9570 | 9570 | 9570 | 9570 | 18 |
| 454 | 20240627 | 111800 | 1576555900 | 9560 | 9560 | 9560 | 9560 | 175 |
| 455 | 20240627 | 111700 | 1574882900 | 9560 | 9560 | 9560 | 9550 | 1032 |
| 456 | 20240627 | 111600 | 1565022560 | 9570 | 9560 | 9570 | 9560 | 111 |
| 457 | 20240627 | 111500 | 1563961390 | 9570 | 9570 | 9570 | 9570 | 134 |
| 458 | 20240627 | 111400 | 1562679010 | 9580 | 9580 | 9590 | 9570 | 554 |
| 459 | 20240627 | 111300 | 1557371560 | 9590 | 9590 | 9590 | 9590 | 1 |
| 460 | 20240627 | 111200 | 1557361970 | 9590 | 9590 | 9590 | 9590 | 52 |
| 461 | 20240627 | 111100 | 1556863290 | 9580 | 9580 | 9580 | 9580 | 0 |
| 462 | 20240627 | 111000 | 1556863290 | 9580 | 9580 | 9580 | 9580 | 57 |
| 463 | 20240627 | 110900 | 1556317230 | 9590 | 9590 | 9590 | 9590 | 34 |
| 464 | 20240627 | 110800 | 1555991170 | 9610 | 9610 | 9610 | 9610 | 10 |
| 465 | 20240627 | 110700 | 1555895070 | 9610 | 9600 | 9610 | 9580 | 15 |
| 466 | 20240627 | 110600 | 1555751080 | 9580 | 9580 | 9580 | 9580 | 433 |
| 467 | 20240627 | 110500 | 1551602940 | 9580 | 9570 | 9580 | 9570 | 285 |
| 468 | 20240627 | 110400 | 1548875450 | 9580 | 9580 | 9580 | 9580 | 92 |
| 469 | 20240627 | 110300 | 1547994090 | 9580 | 9580 | 9580 | 9580 | 300 |
| 470 | 20240627 | 110200 | 1545120090 | 9580 | 9580 | 9580 | 9580 | 0 |
| 471 | 20240627 | 110100 | 1545120090 | 9580 | 9580 | 9580 | 9580 | 23 |
| 472 | 20240627 | 110000 | 1544899750 | 9580 | 9580 | 9580 | 9580 | 75 |
| 473 | 20240627 | 105900 | 1544181250 | 9560 | 9560 | 9560 | 9560 | 200 |
| 474 | 20240627 | 105800 | 1542269250 | 9560 | 9560 | 9560 | 9560 | 671 |
| 475 | 20240627 | 105700 | 1535854490 | 9570 | 9570 | 9570 | 9570 | 306 |
| 476 | 20240627 | 105600 | 1532926070 | 9560 | 9580 | 9580 | 9560 | 1180 |
| 477 | 20240627 | 105500 | 1521627050 | 9580 | 9580 | 9580 | 9580 | 4 |
| 478 | 20240627 | 105400 | 1521588730 | 9590 | 9580 | 9590 | 9580 | 11 |
| 479 | 20240627 | 105300 | 1521483340 | 9610 | 9590 | 9610 | 9590 | 355 |
| 480 | 20240627 | 105200 | 1518075830 | 9610 | 9570 | 9610 | 9570 | 619 |
| 481 | 20240627 | 105100 | 1512142010 | 9580 | 9560 | 9580 | 9550 | 1082 |
| 482 | 20240627 | 105000 | 1501803890 | 9550 | 9590 | 9590 | 9550 | 1050 |
| 483 | 20240627 | 104900 | 1491760300 | 9590 | 9590 | 9590 | 9580 | 1662 |
| 484 | 20240627 | 104800 | 1475828670 | 9590 | 9590 | 9590 | 9590 | 0 |
| 485 | 20240627 | 104700 | 1475828670 | 9590 | 9620 | 9620 | 9590 | 218 |
| 486 | 20240627 | 104600 | 1473732050 | 9600 | 9600 | 9600 | 9600 | 50 |
| 487 | 20240627 | 104500 | 1473252050 | 9600 | 9620 | 9620 | 9580 | 498 |
| 488 | 20240627 | 104400 | 1468470050 | 9620 | 9620 | 9620 | 9610 | 61 |
| 489 | 20240627 | 104300 | 1467883250 | 9620 | 9590 | 9620 | 9590 | 101 |
| 490 | 20240627 | 104200 | 1466913640 | 9600 | 9590 | 9600 | 9570 | 234 |
| 491 | 20240627 | 104100 | 1464671410 | 9590 | 9590 | 9590 | 9590 | 99 |
| 492 | 20240627 | 104000 | 1463722000 | 9600 | 9600 | 9600 | 9600 | 0 |
| 493 | 20240627 | 103900 | 1463722000 | 9600 | 9600 | 9600 | 9600 | 0 |
| 494 | 20240627 | 103800 | 1463722000 | 9600 | 9600 | 9600 | 9600 | 130 |
| 495 | 20240627 | 103700 | 1462474000 | 9600 | 9600 | 9600 | 9600 | 37 |
| 496 | 20240627 | 103600 | 1462118800 | 9590 | 9570 | 9590 | 9570 | 106 |
| 497 | 20240627 | 103500 | 1461102360 | 9580 | 9580 | 9580 | 9580 | 0 |
| 498 | 20240627 | 103400 | 1461102360 | 9580 | 9580 | 9580 | 9570 | 501 |
| 499 | 20240627 | 103300 | 1456302930 | 9580 | 9580 | 9580 | 9580 | 200 |
| 500 | 20240627 | 103200 | 1454386930 | 9580 | 9580 | 9580 | 9560 | 510 |
| 501 | 20240627 | 103100 | 1449509230 | 9580 | 9580 | 9580 | 9580 | 124 |
| 502 | 20240627 | 103000 | 1448321310 | 9570 | 9560 | 9580 | 9560 | 161 |
| 503 | 20240627 | 102900 | 1446780390 | 9550 | 9560 | 9570 | 9550 | 1415 |
| 504 | 20240627 | 102800 | 1433249240 | 9550 | 9580 | 9600 | 9550 | 2764 |
| 505 | 20240627 | 102700 | 1406820320 | 9580 | 9590 | 9590 | 9580 | 337 |
| 506 | 20240627 | 102600 | 1403588550 | 9590 | 9600 | 9600 | 9590 | 800 |
| 507 | 20240627 | 102500 | 1395916370 | 9600 | 9600 | 9600 | 9600 | 210 |
| 508 | 20240627 | 102400 | 1393900370 | 9620 | 9590 | 9620 | 9590 | 273 |
| 509 | 20240627 | 102300 | 1391282190 | 9630 | 9630 | 9630 | 9600 | 1048 |
| 510 | 20240627 | 102200 | 1381220790 | 9610 | 9620 | 9630 | 9610 | 978 |
| 511 | 20240627 | 102100 | 1371820050 | 9640 | 9630 | 9650 | 9620 | 204 |
| 512 | 20240627 | 102000 | 1369855060 | 9650 | 9610 | 9650 | 9600 | 529 |
| 513 | 20240627 | 101900 | 1364771300 | 9660 | 9630 | 9690 | 9610 | 1263 |
| 514 | 20240627 | 101800 | 1352618090 | 9630 | 9620 | 9630 | 9620 | 69 |
| 515 | 20240627 | 101700 | 1351954240 | 9630 | 9620 | 9640 | 9620 | 27 |
| 516 | 20240627 | 101600 | 1351694220 | 9620 | 9630 | 9630 | 9620 | 1429 |
| 517 | 20240627 | 101500 | 1337944540 | 9640 | 9640 | 9640 | 9640 | 52 |
| 518 | 20240627 | 101400 | 1337443260 | 9640 | 9620 | 9640 | 9620 | 6 |
| 519 | 20240627 | 101300 | 1337385440 | 9590 | 9630 | 9640 | 9590 | 4241 |
| 520 | 20240627 | 101200 | 1296604350 | 9630 | 9660 | 9660 | 9630 | 1002 |
| 521 | 20240627 | 101100 | 1286948730 | 9690 | 9700 | 9700 | 9690 | 113 |
| 522 | 20240627 | 101000 | 1285853730 | 9690 | 9660 | 9690 | 9660 | 112 |
| 523 | 20240627 | 100900 | 1284770010 | 9660 | 9690 | 9710 | 9660 | 873 |
| 524 | 20240627 | 100800 | 1276318600 | 9690 | 9690 | 9690 | 9690 | 119 |
| 525 | 20240627 | 100700 | 1275165490 | 9710 | 9710 | 9720 | 9700 | 398 |
| 526 | 20240627 | 100600 | 1271303080 | 9720 | 9720 | 9730 | 9710 | 2437 |
| 527 | 20240627 | 100500 | 1247630320 | 9730 | 9730 | 9730 | 9730 | 139 |
| 528 | 20240627 | 100400 | 1246277850 | 9730 | 9740 | 9740 | 9720 | 653 |
| 529 | 20240627 | 100300 | 1239930180 | 9740 | 9720 | 9740 | 9720 | 319 |
| 530 | 20240627 | 100200 | 1236829400 | 9720 | 9750 | 9760 | 9720 | 2427 |
| 531 | 20240627 | 100100 | 1213209170 | 9750 | 9750 | 9760 | 9750 | 296 |
| 532 | 20240627 | 100000 | 1210323140 | 9740 | 9760 | 9760 | 9740 | 188 |
| 533 | 20240627 | 095900 | 1208491960 | 9760 | 9730 | 9770 | 9720 | 2992 |
| 534 | 20240627 | 095800 | 1179281060 | 9770 | 9760 | 9770 | 9760 | 2 |
| 535 | 20240627 | 095700 | 1179261530 | 9770 | 9770 | 9770 | 9770 | 3702 |
| 536 | 20240627 | 095600 | 1143092990 | 9770 | 9740 | 9770 | 9740 | 10725 |
| 537 | 20240627 | 095500 | 1038389210 | 9740 | 9740 | 9740 | 9740 | 21 |
| 538 | 20240627 | 095400 | 1038184670 | 9740 | 9700 | 9740 | 9700 | 1933 |
| 539 | 20240627 | 095300 | 1019381000 | 9690 | 9670 | 9710 | 9650 | 1902 |
| 540 | 20240627 | 095200 | 1001001760 | 9670 | 9670 | 9670 | 9660 | 1206 |
| 541 | 20240627 | 095100 | 989345620 | 9690 | 9720 | 9750 | 9660 | 3380 |
| 542 | 20240627 | 095000 | 956552860 | 9750 | 9770 | 9770 | 9720 | 785 |
| 543 | 20240627 | 094900 | 948915450 | 9770 | 9770 | 9770 | 9730 | 232 |
| 544 | 20240627 | 094800 | 946655970 | 9770 | 9760 | 9770 | 9760 | 639 |
| 545 | 20240627 | 094700 | 940417480 | 9760 | 9760 | 9800 | 9730 | 1921 |
| 546 | 20240627 | 094600 | 921682150 | 9760 | 9750 | 9780 | 9750 | 208 |
| 547 | 20240627 | 094500 | 919653040 | 9750 | 9760 | 9800 | 9740 | 1423 |
| 548 | 20240627 | 094400 | 905779500 | 9750 | 9770 | 9770 | 9750 | 636 |
| 549 | 20240627 | 094300 | 899572950 | 9770 | 9790 | 9820 | 9770 | 1145 |
| 550 | 20240627 | 094200 | 888375320 | 9840 | 9790 | 9840 | 9790 | 886 |
| 551 | 20240627 | 094100 | 879682480 | 9790 | 9850 | 9850 | 9790 | 1439 |
| 552 | 20240627 | 094000 | 865548950 | 9860 | 9840 | 9860 | 9820 | 2011 |
| 553 | 20240627 | 093900 | 845752700 | 9860 | 9860 | 9860 | 9850 | 2135 |
| 554 | 20240627 | 093800 | 824705420 | 9860 | 9820 | 9860 | 9810 | 4433 |
| 555 | 20240627 | 093700 | 781069300 | 9830 | 9760 | 9830 | 9760 | 26 |
| 556 | 20240627 | 093600 | 780815470 | 9750 | 9770 | 9830 | 9750 | 5833 |
| 557 | 20240627 | 093500 | 723706990 | 9770 | 9770 | 9780 | 9750 | 1751 |
| 558 | 20240627 | 093400 | 706602580 | 9770 | 9780 | 9790 | 9770 | 55 |
| 559 | 20240627 | 093300 | 706064680 | 9780 | 9800 | 9800 | 9760 | 818 |
| 560 | 20240627 | 093200 | 698058110 | 9790 | 9800 | 9800 | 9770 | 633 |
| 561 | 20240627 | 093100 | 691864960 | 9800 | 9770 | 9800 | 9750 | 1683 |
| 562 | 20240627 | 093000 | 675439870 | 9770 | 9780 | 9780 | 9750 | 279 |
| 563 | 20240627 | 092900 | 672713850 | 9770 | 9810 | 9810 | 9750 | 1899 |
| 564 | 20240627 | 092800 | 654179200 | 9810 | 9810 | 9820 | 9780 | 1649 |
| 565 | 20240627 | 092700 | 638047040 | 9810 | 9770 | 9810 | 9760 | 883 |
| 566 | 20240627 | 092600 | 629421350 | 9810 | 9800 | 9850 | 9770 | 1415 |
| 567 | 20240627 | 092500 | 615558650 | 9800 | 9800 | 9840 | 9780 | 2730 |
| 568 | 20240627 | 092400 | 588765590 | 9800 | 9800 | 9860 | 9790 | 1573 |
| 569 | 20240627 | 092300 | 573308150 | 9850 | 9810 | 9850 | 9780 | 2895 |
| 570 | 20240627 | 092200 | 544844320 | 9820 | 9830 | 9900 | 9820 | 6349 |
| 571 | 20240627 | 092100 | 482326620 | 9830 | 9760 | 9830 | 9760 | 2477 |
| 572 | 20240627 | 092000 | 458078930 | 9750 | 9750 | 9760 | 9690 | 2201 |
| 573 | 20240627 | 091900 | 436641570 | 9760 | 9680 | 9760 | 9670 | 2632 |
| 574 | 20240627 | 091800 | 411001470 | 9680 | 9680 | 9680 | 9670 | 250 |
| 575 | 20240627 | 091700 | 408583640 | 9690 | 9740 | 9750 | 9690 | 3007 |
| 576 | 20240627 | 091600 | 379293150 | 9740 | 9710 | 9740 | 9710 | 4702 |
| 577 | 20240627 | 091500 | 333526640 | 9710 | 9630 | 9710 | 9620 | 9725 |
| 578 | 20240627 | 091400 | 239302710 | 9680 | 9680 | 9680 | 9620 | 3609 |
| 579 | 20240627 | 091300 | 204376310 | 9690 | 9610 | 9690 | 9600 | 3112 |
| 580 | 20240627 | 091200 | 174259970 | 9580 | 9590 | 9680 | 9580 | 4824 |
| 581 | 20240627 | 091100 | 127766850 | 9600 | 9590 | 9600 | 9560 | 525 |
| 582 | 20240627 | 091000 | 122728050 | 9550 | 9550 | 9620 | 9520 | 1401 |
| 583 | 20240627 | 090900 | 109310650 | 9520 | 9470 | 9550 | 9470 | 1179 |
| 584 | 20240627 | 090800 | 98082620 | 9500 | 9490 | 9500 | 9480 | 577 |
| 585 | 20240627 | 090700 | 92611130 | 9480 | 9460 | 9480 | 9460 | 1071 |
| 586 | 20240627 | 090600 | 82479090 | 9460 | 9470 | 9480 | 9460 | 477 |
| 587 | 20240627 | 090500 | 77962200 | 9470 | 9480 | 9480 | 9460 | 560 |
| 588 | 20240627 | 090400 | 72664110 | 9490 | 9460 | 9490 | 9460 | 285 |
| 589 | 20240627 | 090300 | 69967110 | 9460 | 9470 | 9550 | 9450 | 311 |
| 590 | 20240627 | 090200 | 67019400 | 9450 | 9460 | 9460 | 9450 | 1575 |
| 591 | 20240627 | 090100 | 52130760 | 9460 | 9480 | 9490 | 9460 | 1978 |
| 592 | 20240627 | 090000 | 33406720 | 9520 | 9520 | 9520 | 9500 | 3249 |