32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 190700 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 3005 |
| 3 | 20240628 | 190600 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 4 | 20240628 | 190500 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 5 | 20240628 | 190400 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 6 | 20240628 | 190300 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 7 | 20240628 | 190200 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 8 | 20240628 | 190100 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 9 | 20240628 | 190000 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 10 | 20240628 | 185900 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 11 | 20240628 | 185800 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 12 | 20240628 | 185700 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 13 | 20240628 | 185600 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 14 | 20240628 | 185500 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 15 | 20240628 | 185400 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 16 | 20240628 | 185300 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 17 | 20240628 | 185200 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 18 | 20240628 | 185100 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 19 | 20240628 | 185000 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 20 | 20240628 | 184900 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 21 | 20240628 | 184800 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 22 | 20240628 | 184700 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 23 | 20240628 | 184600 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 24 | 20240628 | 184500 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 25 | 20240628 | 184400 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 26 | 20240628 | 184300 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 27 | 20240628 | 184200 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 28 | 20240628 | 184100 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 29 | 20240628 | 184000 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 30 | 20240628 | 183900 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 31 | 20240628 | 183800 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 32 | 20240628 | 183700 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 3005 |
| 33 | 20240628 | 183600 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 34 | 20240628 | 183500 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 35 | 20240628 | 183400 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 36 | 20240628 | 183300 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 37 | 20240628 | 183200 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 38 | 20240628 | 183100 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 39 | 20240628 | 183000 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 40 | 20240628 | 182900 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 41 | 20240628 | 182800 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 42 | 20240628 | 182700 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 43 | 20240628 | 182600 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 44 | 20240628 | 182500 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 45 | 20240628 | 182400 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 46 | 20240628 | 182300 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 47 | 20240628 | 182200 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 48 | 20240628 | 182100 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 49 | 20240628 | 182000 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 50 | 20240628 | 181900 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 51 | 20240628 | 181800 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 52 | 20240628 | 181700 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 53 | 20240628 | 181600 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 54 | 20240628 | 181500 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 55 | 20240628 | 181400 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 56 | 20240628 | 181300 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 57 | 20240628 | 181200 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 58 | 20240628 | 181100 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 59 | 20240628 | 181000 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 60 | 20240628 | 180900 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 61 | 20240628 | 180800 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 62 | 20240628 | 180700 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 3005 |
| 63 | 20240628 | 180600 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 64 | 20240628 | 180500 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 65 | 20240628 | 180400 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 66 | 20240628 | 180300 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 67 | 20240628 | 180200 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 68 | 20240628 | 180100 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 69 | 20240628 | 180000 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 70 | 20240628 | 175900 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 71 | 20240628 | 175800 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 72 | 20240628 | 175700 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 73 | 20240628 | 175600 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 74 | 20240628 | 175500 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 75 | 20240628 | 175400 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 76 | 20240628 | 175300 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 77 | 20240628 | 175200 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 78 | 20240628 | 175100 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 79 | 20240628 | 175000 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 80 | 20240628 | 174900 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 81 | 20240628 | 174800 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 82 | 20240628 | 174700 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 83 | 20240628 | 174600 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 84 | 20240628 | 174500 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 85 | 20240628 | 174400 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 86 | 20240628 | 174300 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 87 | 20240628 | 174200 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 88 | 20240628 | 174100 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 89 | 20240628 | 174000 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 90 | 20240628 | 173900 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 91 | 20240628 | 173800 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 92 | 20240628 | 173700 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 3005 |
| 93 | 20240628 | 173600 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 94 | 20240628 | 173500 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 95 | 20240628 | 173400 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 96 | 20240628 | 173300 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 97 | 20240628 | 173200 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 98 | 20240628 | 173100 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 99 | 20240628 | 173000 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 100 | 20240628 | 172900 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 101 | 20240628 | 172800 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 102 | 20240628 | 172700 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 103 | 20240628 | 172600 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 104 | 20240628 | 172500 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 105 | 20240628 | 172400 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 106 | 20240628 | 172300 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 107 | 20240628 | 172200 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 108 | 20240628 | 172100 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 109 | 20240628 | 172000 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 110 | 20240628 | 171900 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 111 | 20240628 | 171800 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 112 | 20240628 | 171700 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 113 | 20240628 | 171600 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 114 | 20240628 | 171500 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 115 | 20240628 | 171400 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 116 | 20240628 | 171300 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 117 | 20240628 | 171200 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 118 | 20240628 | 171100 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 119 | 20240628 | 171000 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 120 | 20240628 | 170900 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 121 | 20240628 | 170800 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 122 | 20240628 | 170700 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 3005 |
| 123 | 20240628 | 170600 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 124 | 20240628 | 170500 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 125 | 20240628 | 170400 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 126 | 20240628 | 170300 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 127 | 20240628 | 170200 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 128 | 20240628 | 170100 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 129 | 20240628 | 170000 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 130 | 20240628 | 165900 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 131 | 20240628 | 165800 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 132 | 20240628 | 165700 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 133 | 20240628 | 165600 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 134 | 20240628 | 165500 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 135 | 20240628 | 165400 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 136 | 20240628 | 165300 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 137 | 20240628 | 165200 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 138 | 20240628 | 165100 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 139 | 20240628 | 165000 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 140 | 20240628 | 164900 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 141 | 20240628 | 164800 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 142 | 20240628 | 164700 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 143 | 20240628 | 164600 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 144 | 20240628 | 164500 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 145 | 20240628 | 164400 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 146 | 20240628 | 164300 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 147 | 20240628 | 164200 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 148 | 20240628 | 164100 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 149 | 20240628 | 164000 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 150 | 20240628 | 163900 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 151 | 20240628 | 163800 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 152 | 20240628 | 163700 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 3005 |
| 153 | 20240628 | 163600 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 154 | 20240628 | 163500 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 155 | 20240628 | 163400 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 156 | 20240628 | 163300 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 157 | 20240628 | 163200 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 158 | 20240628 | 163100 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 159 | 20240628 | 163000 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 160 | 20240628 | 162900 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 161 | 20240628 | 162800 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 162 | 20240628 | 162700 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 163 | 20240628 | 162600 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 164 | 20240628 | 162500 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 165 | 20240628 | 162400 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 166 | 20240628 | 162300 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 167 | 20240628 | 162200 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 168 | 20240628 | 162100 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 169 | 20240628 | 162000 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 170 | 20240628 | 161900 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 171 | 20240628 | 161800 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 172 | 20240628 | 161700 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 173 | 20240628 | 161600 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 174 | 20240628 | 161500 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 175 | 20240628 | 161400 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 176 | 20240628 | 161300 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 177 | 20240628 | 161200 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 178 | 20240628 | 161100 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 179 | 20240628 | 161000 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 180 | 20240628 | 160900 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 181 | 20240628 | 160800 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 182 | 20240628 | 160700 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 3005 |
| 183 | 20240628 | 160600 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 184 | 20240628 | 160500 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 185 | 20240628 | 160400 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 186 | 20240628 | 160300 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 187 | 20240628 | 160200 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 188 | 20240628 | 160100 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 189 | 20240628 | 160000 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 190 | 20240628 | 155900 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 191 | 20240628 | 155800 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 192 | 20240628 | 155700 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 193 | 20240628 | 155600 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 194 | 20240628 | 155500 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 195 | 20240628 | 155400 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 196 | 20240628 | 155300 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 197 | 20240628 | 155200 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 198 | 20240628 | 155100 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 199 | 20240628 | 155000 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 200 | 20240628 | 154900 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 201 | 20240628 | 154800 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 202 | 20240628 | 154700 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 203 | 20240628 | 154600 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 204 | 20240628 | 154500 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 205 | 20240628 | 154400 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 206 | 20240628 | 154300 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 207 | 20240628 | 154200 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 208 | 20240628 | 154100 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 209 | 20240628 | 154000 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 210 | 20240628 | 153900 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 211 | 20240628 | 153800 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 212 | 20240628 | 153700 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 3005 |
| 213 | 20240628 | 153600 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 214 | 20240628 | 153500 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 215 | 20240628 | 153400 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 216 | 20240628 | 153300 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 217 | 20240628 | 153200 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 218 | 20240628 | 153100 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 0 |
| 219 | 20240628 | 153000 | 1146795230 | 11900 | 11900 | 11900 | 11900 | 3005 |
| 220 | 20240628 | 152900 | 1111035730 | 11900 | 11900 | 11900 | 11900 | 0 |
| 221 | 20240628 | 152800 | 1111035730 | 11900 | 11900 | 11900 | 11900 | 0 |
| 222 | 20240628 | 152700 | 1111035730 | 11900 | 11900 | 11900 | 11900 | 0 |
| 223 | 20240628 | 152600 | 1111035730 | 11900 | 11900 | 11900 | 11900 | 0 |
| 224 | 20240628 | 152500 | 1111035730 | 11900 | 11900 | 11900 | 11900 | 0 |
| 225 | 20240628 | 152400 | 1111035730 | 11900 | 11900 | 11900 | 11900 | 0 |
| 226 | 20240628 | 152300 | 1111035730 | 11900 | 11900 | 11900 | 11900 | 0 |
| 227 | 20240628 | 152200 | 1111035730 | 11900 | 11900 | 11900 | 11900 | 0 |
| 228 | 20240628 | 152100 | 1111035730 | 11900 | 11900 | 11900 | 11900 | 0 |
| 229 | 20240628 | 152000 | 1111035730 | 11900 | 11900 | 11900 | 11900 | 0 |
| 230 | 20240628 | 151900 | 1111035730 | 11900 | 11920 | 11920 | 11900 | 854 |
| 231 | 20240628 | 151800 | 1100864460 | 11920 | 11930 | 11940 | 11920 | 467 |
| 232 | 20240628 | 151700 | 1095293210 | 11930 | 11910 | 11930 | 11910 | 168 |
| 233 | 20240628 | 151600 | 1093291170 | 11920 | 11910 | 11920 | 11910 | 483 |
| 234 | 20240628 | 151500 | 1087538200 | 11920 | 11920 | 11930 | 11920 | 845 |
| 235 | 20240628 | 151400 | 1077465120 | 11930 | 11920 | 11930 | 11920 | 256 |
| 236 | 20240628 | 151300 | 1074412540 | 11920 | 11920 | 11920 | 11920 | 56 |
| 237 | 20240628 | 151200 | 1073745020 | 11920 | 11930 | 11940 | 11920 | 298 |
| 238 | 20240628 | 151100 | 1070189220 | 11930 | 11930 | 11930 | 11930 | 35 |
| 239 | 20240628 | 151000 | 1069771670 | 11920 | 11910 | 11920 | 11910 | 1018 |
| 240 | 20240628 | 150900 | 1057642730 | 11910 | 11950 | 11950 | 11910 | 10048 |
| 241 | 20240628 | 150800 | 937897510 | 11950 | 11940 | 11950 | 11940 | 138 |
| 242 | 20240628 | 150700 | 936248430 | 11950 | 11930 | 11950 | 11930 | 227 |
| 243 | 20240628 | 150600 | 933536300 | 11940 | 11950 | 11950 | 11930 | 2845 |
| 244 | 20240628 | 150500 | 899557220 | 11950 | 11950 | 11950 | 11950 | 361 |
| 245 | 20240628 | 150400 | 895243270 | 11950 | 11960 | 11960 | 11950 | 67 |
| 246 | 20240628 | 150300 | 894442600 | 11960 | 11950 | 11960 | 11950 | 82 |
| 247 | 20240628 | 150200 | 893462470 | 11950 | 11950 | 11970 | 11950 | 63 |
| 248 | 20240628 | 150100 | 892709500 | 11970 | 11980 | 11980 | 11960 | 70 |
| 249 | 20240628 | 150000 | 891871900 | 11960 | 11950 | 11970 | 11950 | 76 |
| 250 | 20240628 | 145900 | 890963150 | 11970 | 11970 | 11970 | 11950 | 1141 |
| 251 | 20240628 | 145800 | 877323070 | 11980 | 11980 | 11980 | 11980 | 59 |
| 252 | 20240628 | 145700 | 876616250 | 11980 | 11980 | 11980 | 11980 | 100 |
| 253 | 20240628 | 145600 | 875418250 | 11990 | 11990 | 11990 | 11990 | 727 |
| 254 | 20240628 | 145500 | 866701520 | 11990 | 11970 | 11990 | 11970 | 646 |
| 255 | 20240628 | 145400 | 858962490 | 11980 | 11990 | 11990 | 11980 | 36 |
| 256 | 20240628 | 145300 | 858531160 | 11960 | 11960 | 11960 | 11960 | 0 |
| 257 | 20240628 | 145200 | 858531160 | 11960 | 11960 | 11960 | 11960 | 30 |
| 258 | 20240628 | 145100 | 858172360 | 11960 | 11960 | 11960 | 11960 | 18 |
| 259 | 20240628 | 145000 | 857957080 | 11980 | 11950 | 11980 | 11950 | 774 |
| 260 | 20240628 | 144900 | 848690770 | 11970 | 11970 | 11970 | 11970 | 303 |
| 261 | 20240628 | 144800 | 845063860 | 11960 | 11960 | 11960 | 11960 | 50 |
| 262 | 20240628 | 144700 | 844465860 | 11980 | 11950 | 11980 | 11950 | 13 |
| 263 | 20240628 | 144600 | 844310150 | 11950 | 11960 | 11960 | 11950 | 26 |
| 264 | 20240628 | 144500 | 843999440 | 11950 | 11960 | 11970 | 11950 | 1048 |
| 265 | 20240628 | 144400 | 831472890 | 11980 | 11980 | 11980 | 11980 | 0 |
| 266 | 20240628 | 144300 | 831472890 | 11980 | 11980 | 11980 | 11980 | 21 |
| 267 | 20240628 | 144200 | 831221310 | 11980 | 11980 | 11980 | 11980 | 6 |
| 268 | 20240628 | 144100 | 831149430 | 11960 | 11960 | 11960 | 11960 | 83 |
| 269 | 20240628 | 144000 | 830156750 | 11980 | 11980 | 11980 | 11980 | 8 |
| 270 | 20240628 | 143900 | 830060910 | 11980 | 11970 | 11980 | 11970 | 7 |
| 271 | 20240628 | 143800 | 829977100 | 11970 | 11970 | 11970 | 11970 | 1530 |
| 272 | 20240628 | 143700 | 811663000 | 11970 | 11980 | 11980 | 11970 | 172 |
| 273 | 20240628 | 143600 | 809603020 | 11980 | 11980 | 11980 | 11980 | 0 |
| 274 | 20240628 | 143500 | 809603020 | 11980 | 11970 | 11980 | 11970 | 166 |
| 275 | 20240628 | 143400 | 807614350 | 11980 | 11970 | 11980 | 11970 | 101 |
| 276 | 20240628 | 143300 | 806405370 | 11980 | 11970 | 11990 | 11970 | 256 |
| 277 | 20240628 | 143200 | 803338010 | 11990 | 11990 | 11990 | 11990 | 1 |
| 278 | 20240628 | 143100 | 803326020 | 11990 | 11990 | 11990 | 11990 | 67 |
| 279 | 20240628 | 143000 | 802522690 | 11990 | 11970 | 11990 | 11970 | 166 |
| 280 | 20240628 | 142900 | 800534910 | 11970 | 11970 | 11970 | 11970 | 109 |
| 281 | 20240628 | 142800 | 799230180 | 11970 | 11970 | 11970 | 11970 | 3 |
| 282 | 20240628 | 142700 | 799194270 | 11970 | 11960 | 11970 | 11950 | 325 |
| 283 | 20240628 | 142600 | 795306910 | 11960 | 11960 | 11960 | 11960 | 75 |
| 284 | 20240628 | 142500 | 794409910 | 11950 | 11960 | 11960 | 11950 | 118 |
| 285 | 20240628 | 142400 | 792999430 | 11960 | 11960 | 11960 | 11960 | 13 |
| 286 | 20240628 | 142300 | 792843950 | 11960 | 11960 | 11960 | 11960 | 1 |
| 287 | 20240628 | 142200 | 792831990 | 11960 | 11960 | 11960 | 11960 | 0 |
| 288 | 20240628 | 142100 | 792831990 | 11960 | 11960 | 11960 | 11960 | 207 |
| 289 | 20240628 | 142000 | 790356270 | 11960 | 11960 | 11960 | 11950 | 150 |
| 290 | 20240628 | 141900 | 788563620 | 11960 | 11960 | 11960 | 11960 | 550 |
| 291 | 20240628 | 141800 | 781985620 | 11960 | 11970 | 11970 | 11960 | 364 |
| 292 | 20240628 | 141700 | 777632100 | 11970 | 11970 | 11970 | 11970 | 0 |
| 293 | 20240628 | 141600 | 777632100 | 11970 | 11970 | 11970 | 11960 | 32 |
| 294 | 20240628 | 141500 | 777249320 | 11970 | 11970 | 11970 | 11970 | 21 |
| 295 | 20240628 | 141400 | 776997950 | 11970 | 11970 | 11970 | 11970 | 2 |
| 296 | 20240628 | 141300 | 776974010 | 11960 | 11960 | 11960 | 11960 | 10 |
| 297 | 20240628 | 141200 | 776854410 | 11970 | 11960 | 11970 | 11960 | 37 |
| 298 | 20240628 | 141100 | 776411790 | 11970 | 11970 | 11970 | 11970 | 46 |
| 299 | 20240628 | 141000 | 775861170 | 11970 | 11970 | 11970 | 11970 | 171 |
| 300 | 20240628 | 140900 | 773814300 | 11970 | 11970 | 11970 | 11970 | 0 |
| 301 | 20240628 | 140800 | 773814300 | 11970 | 11970 | 11970 | 11970 | 41 |
| 302 | 20240628 | 140700 | 773323530 | 11970 | 11960 | 11970 | 11960 | 11 |
| 303 | 20240628 | 140600 | 773191960 | 11970 | 11970 | 11970 | 11970 | 13 |
| 304 | 20240628 | 140500 | 773036350 | 11970 | 11970 | 11970 | 11970 | 2 |
| 305 | 20240628 | 140400 | 773012410 | 11970 | 11960 | 11970 | 11960 | 125 |
| 306 | 20240628 | 140300 | 771517350 | 11970 | 11970 | 11970 | 11970 | 21 |
| 307 | 20240628 | 140200 | 771265980 | 11970 | 11960 | 11970 | 11960 | 27 |
| 308 | 20240628 | 140100 | 770942950 | 11970 | 11970 | 11970 | 11970 | 2 |
| 309 | 20240628 | 140000 | 770919010 | 11970 | 11970 | 11970 | 11960 | 327 |
| 310 | 20240628 | 135900 | 767004920 | 11970 | 11970 | 11970 | 11970 | 558 |
| 311 | 20240628 | 135800 | 760325660 | 11990 | 11990 | 11990 | 11990 | 0 |
| 312 | 20240628 | 135700 | 760325660 | 11990 | 11990 | 11990 | 11990 | 4 |
| 313 | 20240628 | 135600 | 760277700 | 11970 | 11980 | 11980 | 11970 | 14 |
| 314 | 20240628 | 135500 | 760110080 | 11980 | 11980 | 11980 | 11980 | 0 |
| 315 | 20240628 | 135400 | 760110080 | 11980 | 11980 | 11980 | 11980 | 119 |
| 316 | 20240628 | 135300 | 758684460 | 11990 | 11990 | 11990 | 11990 | 0 |
| 317 | 20240628 | 135200 | 758684460 | 11990 | 11990 | 11990 | 11990 | 0 |
| 318 | 20240628 | 135100 | 758684460 | 11990 | 11990 | 11990 | 11990 | 6 |
| 319 | 20240628 | 135000 | 758612520 | 11990 | 11990 | 11990 | 11990 | 269 |
| 320 | 20240628 | 134900 | 755387210 | 11990 | 11990 | 11990 | 11990 | 314 |
| 321 | 20240628 | 134800 | 751622350 | 11980 | 11980 | 11980 | 11980 | 65 |
| 322 | 20240628 | 134700 | 750843650 | 11990 | 11980 | 11990 | 11980 | 43 |
| 323 | 20240628 | 134600 | 750328310 | 11990 | 11990 | 11990 | 11990 | 0 |
| 324 | 20240628 | 134500 | 750328310 | 11990 | 11990 | 11990 | 11990 | 179 |
| 325 | 20240628 | 134400 | 748182100 | 11980 | 11980 | 11980 | 11980 | 42 |
| 326 | 20240628 | 134300 | 747678940 | 11980 | 11980 | 11980 | 11980 | 50 |
| 327 | 20240628 | 134200 | 747079940 | 11980 | 11990 | 11990 | 11980 | 1447 |
| 328 | 20240628 | 134100 | 729744780 | 11990 | 11990 | 11990 | 11990 | 103 |
| 329 | 20240628 | 134000 | 728509810 | 11990 | 11980 | 11990 | 11980 | 28 |
| 330 | 20240628 | 133900 | 728174130 | 11980 | 11980 | 11980 | 11980 | 0 |
| 331 | 20240628 | 133800 | 728174130 | 11980 | 11980 | 11980 | 11980 | 0 |
| 332 | 20240628 | 133700 | 728174130 | 11980 | 11990 | 11990 | 11980 | 25 |
| 333 | 20240628 | 133600 | 727874410 | 11990 | 11990 | 11990 | 11990 | 31 |
| 334 | 20240628 | 133500 | 727502720 | 11980 | 11990 | 11990 | 11980 | 1385 |
| 335 | 20240628 | 133400 | 710909100 | 11990 | 11990 | 11990 | 11990 | 71 |
| 336 | 20240628 | 133300 | 710057810 | 11990 | 11990 | 11990 | 11990 | 19 |
| 337 | 20240628 | 133200 | 709830000 | 11990 | 11990 | 11990 | 11990 | 0 |
| 338 | 20240628 | 133100 | 709830000 | 11990 | 11990 | 11990 | 11990 | 106 |
| 339 | 20240628 | 133000 | 708559060 | 11990 | 11990 | 11990 | 11990 | 0 |
| 340 | 20240628 | 132900 | 708559060 | 11990 | 11990 | 11990 | 11980 | 63 |
| 341 | 20240628 | 132800 | 707804010 | 11990 | 11980 | 11990 | 11980 | 10 |
| 342 | 20240628 | 132700 | 707684120 | 11980 | 11980 | 11980 | 11980 | 154 |
| 343 | 20240628 | 132600 | 705839200 | 11980 | 11980 | 11980 | 11980 | 51 |
| 344 | 20240628 | 132500 | 705228220 | 11970 | 11970 | 11970 | 11970 | 0 |
| 345 | 20240628 | 132400 | 705228220 | 11970 | 11970 | 11970 | 11970 | 93 |
| 346 | 20240628 | 132300 | 704115010 | 11970 | 11970 | 11970 | 11970 | 10 |
| 347 | 20240628 | 132200 | 703995310 | 11980 | 11980 | 11980 | 11980 | 3 |
| 348 | 20240628 | 132100 | 703959370 | 11980 | 11980 | 11980 | 11980 | 110 |
| 349 | 20240628 | 132000 | 702641570 | 11980 | 11980 | 11980 | 11980 | 5 |
| 350 | 20240628 | 131900 | 702581670 | 11980 | 11980 | 11980 | 11980 | 18 |
| 351 | 20240628 | 131800 | 702366030 | 11980 | 11980 | 11980 | 11980 | 82 |
| 352 | 20240628 | 131700 | 701383670 | 11970 | 11970 | 11970 | 11970 | 545 |
| 353 | 20240628 | 131600 | 694860020 | 11970 | 11970 | 11970 | 11970 | 0 |
| 354 | 20240628 | 131500 | 694860020 | 11970 | 11980 | 11980 | 11970 | 11 |
| 355 | 20240628 | 131400 | 694728340 | 11960 | 11970 | 11970 | 11960 | 178 |
| 356 | 20240628 | 131300 | 692599440 | 11990 | 11990 | 11990 | 11990 | 422 |
| 357 | 20240628 | 131200 | 687539660 | 11990 | 11990 | 11990 | 11990 | 0 |
| 358 | 20240628 | 131100 | 687539660 | 11990 | 11990 | 11990 | 11990 | 0 |
| 359 | 20240628 | 131000 | 687539660 | 11990 | 11990 | 11990 | 11990 | 0 |
| 360 | 20240628 | 130900 | 687539660 | 11990 | 11990 | 11990 | 11990 | 0 |
| 361 | 20240628 | 130800 | 687539660 | 11990 | 11990 | 12000 | 11990 | 869 |
| 362 | 20240628 | 130700 | 677120260 | 11990 | 11990 | 11990 | 11990 | 0 |
| 363 | 20240628 | 130600 | 677120260 | 11990 | 11990 | 11990 | 11990 | 208 |
| 364 | 20240628 | 130500 | 674626340 | 11990 | 11990 | 11990 | 11990 | 0 |
| 365 | 20240628 | 130400 | 674626340 | 11990 | 11980 | 11990 | 11980 | 441 |
| 366 | 20240628 | 130300 | 669339480 | 11970 | 11970 | 11970 | 11970 | 33 |
| 367 | 20240628 | 130200 | 668944470 | 11970 | 11970 | 11970 | 11970 | 150 |
| 368 | 20240628 | 130100 | 667148970 | 11970 | 11990 | 11990 | 11970 | 12 |
| 369 | 20240628 | 130000 | 667005300 | 11990 | 11990 | 11990 | 11990 | 0 |
| 370 | 20240628 | 125900 | 667005300 | 11990 | 11990 | 11990 | 11990 | 0 |
| 371 | 20240628 | 125800 | 667005300 | 11990 | 11980 | 11990 | 11970 | 17 |
| 372 | 20240628 | 125700 | 666801640 | 11990 | 11990 | 11990 | 11990 | 0 |
| 373 | 20240628 | 125600 | 666801640 | 11990 | 11990 | 11990 | 11990 | 33 |
| 374 | 20240628 | 125500 | 666405970 | 11970 | 11990 | 11990 | 11970 | 22 |
| 375 | 20240628 | 125400 | 666142210 | 11990 | 11990 | 11990 | 11990 | 820 |
| 376 | 20240628 | 125300 | 656310410 | 11990 | 11990 | 11990 | 11990 | 30 |
| 377 | 20240628 | 125200 | 655950710 | 11990 | 11960 | 11990 | 11960 | 3 |
| 378 | 20240628 | 125100 | 655914770 | 11950 | 11980 | 11990 | 11950 | 2572 |
| 379 | 20240628 | 125000 | 625127350 | 11960 | 11960 | 12000 | 11960 | 1458 |
| 380 | 20240628 | 124900 | 607648370 | 11950 | 11950 | 11950 | 11950 | 14 |
| 381 | 20240628 | 124800 | 607481070 | 11960 | 11960 | 11960 | 11960 | 191 |
| 382 | 20240628 | 124700 | 605196710 | 11960 | 11960 | 11960 | 11960 | 3 |
| 383 | 20240628 | 124600 | 605160830 | 11960 | 11960 | 11960 | 11950 | 45 |
| 384 | 20240628 | 124500 | 604622710 | 11960 | 11950 | 11960 | 11950 | 125 |
| 385 | 20240628 | 124400 | 603128910 | 11960 | 11960 | 11960 | 11950 | 28 |
| 386 | 20240628 | 124300 | 602794040 | 11960 | 11960 | 11960 | 11950 | 21 |
| 387 | 20240628 | 124200 | 602542890 | 11950 | 11960 | 11960 | 11950 | 205 |
| 388 | 20240628 | 124100 | 600091330 | 11960 | 11960 | 11960 | 11960 | 18 |
| 389 | 20240628 | 124000 | 599876050 | 11960 | 11970 | 11970 | 11960 | 83 |
| 390 | 20240628 | 123900 | 598882810 | 11980 | 11960 | 11980 | 11960 | 16 |
| 391 | 20240628 | 123800 | 598691350 | 11980 | 11980 | 11980 | 11980 | 0 |
| 392 | 20240628 | 123700 | 598691350 | 11980 | 11980 | 11980 | 11980 | 5 |
| 393 | 20240628 | 123600 | 598631450 | 11960 | 11970 | 11970 | 11960 | 10 |
| 394 | 20240628 | 123500 | 598511830 | 11970 | 11970 | 11970 | 11970 | 1 |
| 395 | 20240628 | 123400 | 598499860 | 11970 | 11970 | 11970 | 11970 | 1 |
| 396 | 20240628 | 123300 | 598487890 | 11970 | 11970 | 11970 | 11970 | 75 |
| 397 | 20240628 | 123200 | 597590140 | 11970 | 11970 | 11970 | 11970 | 54 |
| 398 | 20240628 | 123100 | 596943760 | 11970 | 11970 | 11970 | 11970 | 26 |
| 399 | 20240628 | 123000 | 596632540 | 11970 | 11960 | 11970 | 11960 | 41 |
| 400 | 20240628 | 122900 | 596142170 | 11960 | 11970 | 11970 | 11960 | 15 |
| 401 | 20240628 | 122800 | 595962720 | 11960 | 11970 | 11970 | 11960 | 7 |
| 402 | 20240628 | 122700 | 595878940 | 11960 | 11970 | 11970 | 11960 | 4 |
| 403 | 20240628 | 122600 | 595831090 | 11970 | 11980 | 11980 | 11960 | 1286 |
| 404 | 20240628 | 122500 | 580448990 | 11980 | 11980 | 11990 | 11980 | 83 |
| 405 | 20240628 | 122400 | 579454640 | 11990 | 11980 | 11990 | 11980 | 62 |
| 406 | 20240628 | 122300 | 578711850 | 11980 | 11950 | 11980 | 11950 | 816 |
| 407 | 20240628 | 122200 | 568956910 | 11950 | 11960 | 11970 | 11950 | 129 |
| 408 | 20240628 | 122100 | 567414300 | 11970 | 11970 | 11970 | 11960 | 36 |
| 409 | 20240628 | 122000 | 566983710 | 11960 | 11970 | 11970 | 11950 | 566 |
| 410 | 20240628 | 121900 | 560218780 | 11970 | 11970 | 11970 | 11970 | 6 |
| 411 | 20240628 | 121800 | 560146960 | 11960 | 11960 | 11960 | 11960 | 210 |
| 412 | 20240628 | 121700 | 557635360 | 11960 | 11960 | 11960 | 11960 | 28 |
| 413 | 20240628 | 121600 | 557300480 | 11950 | 11950 | 11950 | 11950 | 0 |
| 414 | 20240628 | 121500 | 557300480 | 11950 | 11960 | 11960 | 11950 | 87 |
| 415 | 20240628 | 121400 | 556259980 | 11960 | 11970 | 11970 | 11960 | 362 |
| 416 | 20240628 | 121300 | 551928620 | 11970 | 11970 | 11970 | 11970 | 2 |
| 417 | 20240628 | 121200 | 551904680 | 11970 | 11980 | 11980 | 11970 | 21 |
| 418 | 20240628 | 121100 | 551653110 | 11990 | 11970 | 12000 | 11970 | 513 |
| 419 | 20240628 | 121000 | 545501000 | 11970 | 11950 | 11970 | 11950 | 546 |
| 420 | 20240628 | 120900 | 538972290 | 11950 | 11990 | 12050 | 11940 | 10676 |
| 421 | 20240628 | 120800 | 410801740 | 11980 | 11970 | 11990 | 11970 | 494 |
| 422 | 20240628 | 120700 | 404881820 | 11980 | 11970 | 11980 | 11970 | 117 |
| 423 | 20240628 | 120600 | 403481310 | 11960 | 11960 | 11960 | 11960 | 2 |
| 424 | 20240628 | 120500 | 403457390 | 11980 | 11980 | 11980 | 11980 | 0 |
| 425 | 20240628 | 120400 | 403457390 | 11980 | 11960 | 11980 | 11960 | 12 |
| 426 | 20240628 | 120300 | 403313830 | 11960 | 11960 | 11960 | 11960 | 1 |
| 427 | 20240628 | 120200 | 403301870 | 11960 | 11960 | 11960 | 11960 | 63 |
| 428 | 20240628 | 120100 | 402548390 | 11950 | 11950 | 11950 | 11950 | 10 |
| 429 | 20240628 | 120000 | 402428890 | 11960 | 11950 | 11960 | 11950 | 5 |
| 430 | 20240628 | 115900 | 402369110 | 11950 | 11950 | 11960 | 11950 | 63 |
| 431 | 20240628 | 115800 | 401616250 | 11950 | 11950 | 11950 | 11950 | 10 |
| 432 | 20240628 | 115700 | 401496750 | 11950 | 11950 | 11950 | 11950 | 9 |
| 433 | 20240628 | 115600 | 401389200 | 11960 | 11960 | 11960 | 11960 | 2 |
| 434 | 20240628 | 115500 | 401365280 | 11950 | 11950 | 11950 | 11950 | 18 |
| 435 | 20240628 | 115400 | 401150180 | 11950 | 11950 | 11950 | 11950 | 47 |
| 436 | 20240628 | 115300 | 400588530 | 11950 | 11950 | 11960 | 11950 | 13 |
| 437 | 20240628 | 115200 | 400433170 | 11950 | 11960 | 11960 | 11950 | 2 |
| 438 | 20240628 | 115100 | 400409260 | 11960 | 11960 | 11960 | 11960 | 11 |
| 439 | 20240628 | 115000 | 400277700 | 11960 | 11960 | 11960 | 11960 | 47 |
| 440 | 20240628 | 114900 | 399715580 | 11950 | 11950 | 11950 | 11950 | 8 |
| 441 | 20240628 | 114800 | 399619980 | 11950 | 11960 | 11960 | 11950 | 32 |
| 442 | 20240628 | 114700 | 399237380 | 11950 | 11950 | 11950 | 11950 | 0 |
| 443 | 20240628 | 114600 | 399237380 | 11950 | 11950 | 11950 | 11950 | 129 |
| 444 | 20240628 | 114500 | 397695830 | 11940 | 11940 | 11940 | 11940 | 419 |
| 445 | 20240628 | 114400 | 392692970 | 11930 | 11930 | 11930 | 11930 | 0 |
| 446 | 20240628 | 114300 | 392692970 | 11930 | 11930 | 11930 | 11930 | 0 |
| 447 | 20240628 | 114200 | 392692970 | 11930 | 11930 | 11930 | 11930 | 110 |
| 448 | 20240628 | 114100 | 391380670 | 11940 | 11930 | 11940 | 11930 | 26 |
| 449 | 20240628 | 114000 | 391070470 | 11940 | 11940 | 11940 | 11940 | 40 |
| 450 | 20240628 | 113900 | 390592870 | 11930 | 11940 | 11940 | 11930 | 328 |
| 451 | 20240628 | 113800 | 386679820 | 11930 | 11930 | 11930 | 11930 | 0 |
| 452 | 20240628 | 113700 | 386679820 | 11930 | 11930 | 11930 | 11930 | 151 |
| 453 | 20240628 | 113600 | 384878390 | 11930 | 11930 | 11930 | 11930 | 0 |
| 454 | 20240628 | 113500 | 384878390 | 11930 | 11930 | 11940 | 11930 | 63 |
| 455 | 20240628 | 113400 | 384126500 | 11940 | 11940 | 11940 | 11940 | 1 |
| 456 | 20240628 | 113300 | 384114560 | 11930 | 11930 | 11930 | 11930 | 37 |
| 457 | 20240628 | 113200 | 383673150 | 11940 | 11940 | 11940 | 11930 | 131 |
| 458 | 20240628 | 113100 | 382109920 | 11940 | 11940 | 11940 | 11940 | 10 |
| 459 | 20240628 | 113000 | 381990520 | 11940 | 11940 | 11940 | 11930 | 37 |
| 460 | 20240628 | 112900 | 381548940 | 11940 | 11940 | 11940 | 11940 | 0 |
| 461 | 20240628 | 112800 | 381548940 | 11940 | 11930 | 11940 | 11930 | 35 |
| 462 | 20240628 | 112700 | 381131380 | 11930 | 11940 | 11940 | 11920 | 7 |
| 463 | 20240628 | 112600 | 381047870 | 11920 | 11920 | 11920 | 11920 | 10 |
| 464 | 20240628 | 112500 | 380928670 | 11920 | 11930 | 11930 | 11920 | 1086 |
| 465 | 20240628 | 112400 | 367973100 | 11940 | 11940 | 11940 | 11940 | 35 |
| 466 | 20240628 | 112300 | 367555200 | 11940 | 11940 | 11940 | 11940 | 286 |
| 467 | 20240628 | 112200 | 364140360 | 11940 | 11940 | 11940 | 11940 | 104 |
| 468 | 20240628 | 112100 | 362898600 | 11950 | 11940 | 11950 | 11940 | 91 |
| 469 | 20240628 | 112000 | 361812050 | 11930 | 11930 | 11930 | 11930 | 14 |
| 470 | 20240628 | 111900 | 361645030 | 11930 | 11930 | 11930 | 11930 | 62 |
| 471 | 20240628 | 111800 | 360905370 | 11940 | 11940 | 11940 | 11940 | 9 |
| 472 | 20240628 | 111700 | 360797910 | 11930 | 11940 | 11940 | 11930 | 1061 |
| 473 | 20240628 | 111600 | 348137390 | 11950 | 11940 | 11950 | 11940 | 18 |
| 474 | 20240628 | 111500 | 347922460 | 11950 | 11950 | 11950 | 11950 | 12 |
| 475 | 20240628 | 111400 | 347779060 | 11950 | 11940 | 11950 | 11940 | 160 |
| 476 | 20240628 | 111300 | 345867160 | 11940 | 11940 | 11940 | 11940 | 1 |
| 477 | 20240628 | 111200 | 345855220 | 11940 | 11940 | 11940 | 11940 | 0 |
| 478 | 20240628 | 111100 | 345855220 | 11940 | 11940 | 11940 | 11940 | 1 |
| 479 | 20240628 | 111000 | 345843280 | 11930 | 11940 | 11940 | 11930 | 1238 |
| 480 | 20240628 | 110900 | 331063320 | 11950 | 11950 | 11950 | 11950 | 1 |
| 481 | 20240628 | 110800 | 331051370 | 11940 | 11940 | 11940 | 11940 | 60 |
| 482 | 20240628 | 110700 | 330334970 | 11950 | 11940 | 11950 | 11940 | 52 |
| 483 | 20240628 | 110600 | 329714080 | 11940 | 11940 | 11940 | 11940 | 100 |
| 484 | 20240628 | 110500 | 328520080 | 11940 | 11940 | 11940 | 11940 | 20 |
| 485 | 20240628 | 110400 | 328281280 | 11940 | 11940 | 11940 | 11940 | 10 |
| 486 | 20240628 | 110300 | 328161880 | 11940 | 11940 | 11940 | 11940 | 0 |
| 487 | 20240628 | 110200 | 328161880 | 11940 | 11940 | 11940 | 11940 | 20 |
| 488 | 20240628 | 110100 | 327923080 | 11940 | 11940 | 11940 | 11930 | 32 |
| 489 | 20240628 | 110000 | 327541100 | 11940 | 11940 | 11940 | 11940 | 30 |
| 490 | 20240628 | 105900 | 327182900 | 11940 | 11940 | 11940 | 11940 | 50 |
| 491 | 20240628 | 105800 | 326585900 | 11940 | 11940 | 11940 | 11940 | 468 |
| 492 | 20240628 | 105700 | 320997980 | 11950 | 11950 | 11950 | 11950 | 11 |
| 493 | 20240628 | 105600 | 320866530 | 11950 | 11940 | 11950 | 11940 | 45 |
| 494 | 20240628 | 105500 | 320329220 | 11940 | 11940 | 11950 | 11940 | 74 |
| 495 | 20240628 | 105400 | 319445650 | 11940 | 11950 | 11950 | 11940 | 227 |
| 496 | 20240628 | 105300 | 316733260 | 11940 | 11950 | 11950 | 11940 | 66 |
| 497 | 20240628 | 105200 | 315945070 | 11950 | 11950 | 11950 | 11950 | 60 |
| 498 | 20240628 | 105100 | 315228070 | 11950 | 11950 | 11950 | 11950 | 6 |
| 499 | 20240628 | 105000 | 315156370 | 11950 | 11950 | 11950 | 11950 | 62 |
| 500 | 20240628 | 104900 | 314415470 | 11940 | 11950 | 11950 | 11940 | 58 |
| 501 | 20240628 | 104800 | 313722600 | 11950 | 11940 | 11950 | 11940 | 12 |
| 502 | 20240628 | 104700 | 313579300 | 11950 | 11950 | 11950 | 11950 | 168 |
| 503 | 20240628 | 104600 | 311571700 | 11940 | 11950 | 11950 | 11940 | 6 |
| 504 | 20240628 | 104500 | 311500010 | 11940 | 11940 | 11940 | 11940 | 142 |
| 505 | 20240628 | 104400 | 309804530 | 11930 | 11930 | 11930 | 11930 | 23 |
| 506 | 20240628 | 104300 | 309530140 | 11930 | 11940 | 11940 | 11930 | 19 |
| 507 | 20240628 | 104200 | 309303400 | 11930 | 11930 | 11930 | 11920 | 1165 |
| 508 | 20240628 | 104100 | 295405240 | 11930 | 11920 | 11930 | 11920 | 288 |
| 509 | 20240628 | 104000 | 291971770 | 11930 | 11930 | 11930 | 11930 | 51 |
| 510 | 20240628 | 103900 | 291363340 | 11930 | 11930 | 11930 | 11920 | 297 |
| 511 | 20240628 | 103800 | 287820440 | 11920 | 11920 | 11930 | 11920 | 13 |
| 512 | 20240628 | 103700 | 287665460 | 11930 | 11930 | 11930 | 11930 | 4 |
| 513 | 20240628 | 103600 | 287617740 | 11930 | 11930 | 11930 | 11930 | 0 |
| 514 | 20240628 | 103500 | 287617740 | 11930 | 11930 | 11930 | 11920 | 31 |
| 515 | 20240628 | 103400 | 287248060 | 11930 | 11930 | 11930 | 11930 | 84 |
| 516 | 20240628 | 103300 | 286245940 | 11920 | 11930 | 11930 | 11920 | 226 |
| 517 | 20240628 | 103200 | 283551270 | 11930 | 11930 | 11930 | 11930 | 70 |
| 518 | 20240628 | 103100 | 282716170 | 11930 | 11930 | 11930 | 11930 | 8 |
| 519 | 20240628 | 103000 | 282620730 | 11930 | 11930 | 11930 | 11930 | 12 |
| 520 | 20240628 | 102900 | 282477570 | 11920 | 11930 | 11930 | 11920 | 11 |
| 521 | 20240628 | 102800 | 282346440 | 11920 | 11920 | 11920 | 11920 | 30 |
| 522 | 20240628 | 102700 | 281988840 | 11930 | 11930 | 11930 | 11920 | 35 |
| 523 | 20240628 | 102600 | 281571390 | 11930 | 11920 | 11930 | 11920 | 302 |
| 524 | 20240628 | 102500 | 277971530 | 11920 | 11930 | 11930 | 11920 | 167 |
| 525 | 20240628 | 102400 | 275979230 | 11920 | 11930 | 11930 | 11920 | 11 |
| 526 | 20240628 | 102300 | 275848100 | 11930 | 11940 | 11940 | 11930 | 424 |
| 527 | 20240628 | 102200 | 270789770 | 11930 | 11930 | 11930 | 11930 | 2 |
| 528 | 20240628 | 102100 | 270765910 | 11930 | 11930 | 11930 | 11930 | 504 |
| 529 | 20240628 | 102000 | 264753190 | 11930 | 11930 | 11930 | 11930 | 10 |
| 530 | 20240628 | 101900 | 264633890 | 11930 | 11930 | 11930 | 11930 | 74 |
| 531 | 20240628 | 101800 | 263751070 | 11930 | 11930 | 11930 | 11920 | 54 |
| 532 | 20240628 | 101700 | 263107140 | 11920 | 11930 | 11930 | 11920 | 24 |
| 533 | 20240628 | 101600 | 262821020 | 11920 | 11930 | 11930 | 11920 | 34 |
| 534 | 20240628 | 101500 | 262415640 | 11930 | 11950 | 11950 | 11930 | 563 |
| 535 | 20240628 | 101400 | 255699030 | 11940 | 11940 | 11940 | 11940 | 11 |
| 536 | 20240628 | 101300 | 255567690 | 11930 | 11950 | 11950 | 11930 | 545 |
| 537 | 20240628 | 101200 | 249059290 | 11950 | 11960 | 11960 | 11950 | 198 |
| 538 | 20240628 | 101100 | 246693180 | 11950 | 11960 | 11960 | 11950 | 140 |
| 539 | 20240628 | 101000 | 245020020 | 11960 | 11960 | 11960 | 11960 | 54 |
| 540 | 20240628 | 100900 | 244374180 | 11960 | 11970 | 11970 | 11960 | 34 |
| 541 | 20240628 | 100800 | 243967440 | 11960 | 11970 | 11970 | 11960 | 400 |
| 542 | 20240628 | 100700 | 239180090 | 11970 | 11990 | 11990 | 11970 | 242 |
| 543 | 20240628 | 100600 | 236279310 | 12000 | 11990 | 12000 | 11990 | 110 |
| 544 | 20240628 | 100500 | 234959810 | 11990 | 11990 | 11990 | 11990 | 35 |
| 545 | 20240628 | 100400 | 234540160 | 11990 | 11980 | 11990 | 11980 | 81 |
| 546 | 20240628 | 100300 | 233569770 | 11980 | 11980 | 11980 | 11950 | 44 |
| 547 | 20240628 | 100200 | 233042680 | 11960 | 11950 | 11960 | 11950 | 612 |
| 548 | 20240628 | 100100 | 225728720 | 11950 | 11950 | 11950 | 11940 | 351 |
| 549 | 20240628 | 100000 | 221534610 | 11940 | 11950 | 11950 | 11940 | 251 |
| 550 | 20240628 | 095900 | 218536820 | 11950 | 11940 | 11950 | 11940 | 59 |
| 551 | 20240628 | 095800 | 217831800 | 11930 | 11940 | 11940 | 11930 | 280 |
| 552 | 20240628 | 095700 | 214488890 | 11940 | 11950 | 11950 | 11940 | 279 |
| 553 | 20240628 | 095600 | 211156520 | 11950 | 11950 | 11950 | 11950 | 54 |
| 554 | 20240628 | 095500 | 210511220 | 11940 | 11940 | 11950 | 11930 | 210 |
| 555 | 20240628 | 095400 | 208003910 | 11940 | 11940 | 11940 | 11940 | 228 |
| 556 | 20240628 | 095300 | 205281590 | 11940 | 11940 | 11940 | 11940 | 4 |
| 557 | 20240628 | 095200 | 205233830 | 11940 | 11940 | 11940 | 11930 | 296 |
| 558 | 20240628 | 095100 | 201699940 | 11940 | 11940 | 11940 | 11940 | 1 |
| 559 | 20240628 | 095000 | 201688000 | 11940 | 11940 | 11940 | 11930 | 97 |
| 560 | 20240628 | 094900 | 200530540 | 11940 | 11940 | 11940 | 11940 | 53 |
| 561 | 20240628 | 094800 | 199897720 | 11950 | 11940 | 11950 | 11940 | 5 |
| 562 | 20240628 | 094700 | 199838010 | 11940 | 11940 | 11940 | 11940 | 0 |
| 563 | 20240628 | 094600 | 199838010 | 11940 | 11950 | 11960 | 11940 | 403 |
| 564 | 20240628 | 094500 | 195022430 | 11930 | 11950 | 11950 | 11930 | 11 |
| 565 | 20240628 | 094400 | 194891180 | 11930 | 11930 | 11930 | 11930 | 3 |
| 566 | 20240628 | 094300 | 194855390 | 11930 | 11950 | 11960 | 11930 | 71 |
| 567 | 20240628 | 094200 | 194006830 | 11950 | 11950 | 11950 | 11930 | 34 |
| 568 | 20240628 | 094100 | 193600560 | 11920 | 11920 | 11920 | 11920 | 0 |
| 569 | 20240628 | 094000 | 193600560 | 11920 | 11950 | 11950 | 11920 | 67 |
| 570 | 20240628 | 093900 | 192801660 | 11920 | 11950 | 11950 | 11910 | 1015 |
| 571 | 20240628 | 093800 | 180696220 | 11950 | 11950 | 11950 | 11950 | 16 |
| 572 | 20240628 | 093700 | 180505020 | 11930 | 11930 | 11930 | 11930 | 10 |
| 573 | 20240628 | 093600 | 180385720 | 11930 | 11950 | 11950 | 11930 | 3 |
| 574 | 20240628 | 093500 | 180349890 | 11930 | 11930 | 11950 | 11930 | 450 |
| 575 | 20240628 | 093400 | 174980890 | 11930 | 11950 | 11950 | 11930 | 23 |
| 576 | 20240628 | 093300 | 174706400 | 11950 | 11930 | 11950 | 11930 | 63 |
| 577 | 20240628 | 093200 | 173954160 | 11950 | 11950 | 11950 | 11950 | 2 |
| 578 | 20240628 | 093100 | 173930260 | 11960 | 11940 | 11960 | 11930 | 1428 |
| 579 | 20240628 | 093000 | 156894040 | 11930 | 11940 | 11940 | 11930 | 196 |
| 580 | 20240628 | 092900 | 154554520 | 11930 | 11960 | 11960 | 11930 | 630 |
| 581 | 20240628 | 092800 | 147028330 | 11960 | 11960 | 11960 | 11960 | 3 |
| 582 | 20240628 | 092700 | 146992450 | 11970 | 11980 | 11980 | 11970 | 3 |
| 583 | 20240628 | 092600 | 146956520 | 11980 | 11960 | 11980 | 11960 | 12 |
| 584 | 20240628 | 092500 | 146812960 | 11960 | 11960 | 11960 | 11960 | 106 |
| 585 | 20240628 | 092400 | 145545200 | 11940 | 11950 | 11950 | 11940 | 396 |
| 586 | 20240628 | 092300 | 140816900 | 11950 | 11980 | 11980 | 11950 | 1315 |
| 587 | 20240628 | 092200 | 125092950 | 11970 | 12000 | 12000 | 11970 | 1616 |
| 588 | 20240628 | 092100 | 105747460 | 12000 | 12000 | 12000 | 12000 | 0 |
| 589 | 20240628 | 092000 | 105747460 | 12000 | 12000 | 12000 | 12000 | 294 |
| 590 | 20240628 | 091900 | 102219460 | 12000 | 11980 | 12000 | 11980 | 52 |
| 591 | 20240628 | 091800 | 101595600 | 11990 | 12000 | 12000 | 11990 | 33 |
| 592 | 20240628 | 091700 | 101199630 | 12000 | 12010 | 12010 | 12000 | 522 |
| 593 | 20240628 | 091600 | 94930630 | 12010 | 12010 | 12010 | 12010 | 1 |
| 594 | 20240628 | 091500 | 94918620 | 11970 | 11960 | 11970 | 11960 | 57 |
| 595 | 20240628 | 091400 | 94236340 | 11970 | 11980 | 11980 | 11970 | 573 |
| 596 | 20240628 | 091300 | 87377460 | 11980 | 11990 | 11990 | 11980 | 491 |
| 597 | 20240628 | 091200 | 81491820 | 11990 | 11990 | 12000 | 11990 | 1107 |
| 598 | 20240628 | 091100 | 68218690 | 11990 | 12000 | 12000 | 11990 | 580 |
| 599 | 20240628 | 091000 | 61263690 | 12000 | 12010 | 12010 | 11990 | 390 |
| 600 | 20240628 | 090900 | 56584970 | 12010 | 11990 | 12010 | 11990 | 309 |
| 601 | 20240628 | 090800 | 52877770 | 11990 | 11990 | 11990 | 11990 | 500 |
| 602 | 20240628 | 090700 | 46882770 | 11970 | 11970 | 11970 | 11970 | 0 |
| 603 | 20240628 | 090600 | 46882770 | 11970 | 11970 | 11970 | 11970 | 0 |
| 604 | 20240628 | 090500 | 46882770 | 11970 | 12000 | 12000 | 11970 | 939 |
| 605 | 20240628 | 090400 | 35642260 | 12000 | 11970 | 12000 | 11970 | 602 |
| 606 | 20240628 | 090300 | 28421920 | 11970 | 11990 | 11990 | 11970 | 584 |
| 607 | 20240628 | 090200 | 21431310 | 11970 | 11970 | 11970 | 11970 | 201 |
| 608 | 20240628 | 090100 | 19025340 | 12000 | 12000 | 12000 | 11970 | 776 |
| 609 | 20240628 | 090000 | 9725400 | 12010 | 11960 | 12010 | 11960 | 529 |