30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 191600 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 7503 |
| 3 | 20240628 | 191500 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 4 | 20240628 | 191400 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 5 | 20240628 | 191300 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 6 | 20240628 | 191200 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 7 | 20240628 | 191100 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 8 | 20240628 | 191000 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 9 | 20240628 | 190900 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 10 | 20240628 | 190800 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 11 | 20240628 | 190700 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 12 | 20240628 | 190600 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 13 | 20240628 | 190500 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 14 | 20240628 | 190400 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 15 | 20240628 | 190300 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 16 | 20240628 | 190200 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 17 | 20240628 | 190100 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 18 | 20240628 | 190000 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 19 | 20240628 | 185900 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 20 | 20240628 | 185800 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 21 | 20240628 | 185700 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 22 | 20240628 | 185600 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 23 | 20240628 | 185500 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 24 | 20240628 | 185400 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 25 | 20240628 | 185300 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 26 | 20240628 | 185200 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 27 | 20240628 | 185100 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 28 | 20240628 | 185000 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 29 | 20240628 | 184900 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 30 | 20240628 | 184800 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 31 | 20240628 | 184700 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 32 | 20240628 | 184600 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 7503 |
| 33 | 20240628 | 184500 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 34 | 20240628 | 184400 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 35 | 20240628 | 184300 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 36 | 20240628 | 184200 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 37 | 20240628 | 184100 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 38 | 20240628 | 184000 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 39 | 20240628 | 183900 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 40 | 20240628 | 183800 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 41 | 20240628 | 183700 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 42 | 20240628 | 183600 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 43 | 20240628 | 183500 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 44 | 20240628 | 183400 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 45 | 20240628 | 183300 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 46 | 20240628 | 183200 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 47 | 20240628 | 183100 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 48 | 20240628 | 183000 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 49 | 20240628 | 182900 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 50 | 20240628 | 182800 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 51 | 20240628 | 182700 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 52 | 20240628 | 182600 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 53 | 20240628 | 182500 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 54 | 20240628 | 182400 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 55 | 20240628 | 182300 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 56 | 20240628 | 182200 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 57 | 20240628 | 182100 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 58 | 20240628 | 182000 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 59 | 20240628 | 181900 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 60 | 20240628 | 181800 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 61 | 20240628 | 181700 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 62 | 20240628 | 181600 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 7503 |
| 63 | 20240628 | 181500 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 64 | 20240628 | 181400 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 65 | 20240628 | 181300 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 66 | 20240628 | 181200 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 67 | 20240628 | 181100 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 68 | 20240628 | 181000 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 69 | 20240628 | 180900 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 70 | 20240628 | 180800 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 71 | 20240628 | 180700 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 72 | 20240628 | 180600 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 73 | 20240628 | 180500 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 74 | 20240628 | 180400 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 75 | 20240628 | 180300 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 76 | 20240628 | 180200 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 77 | 20240628 | 180100 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 78 | 20240628 | 180000 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 79 | 20240628 | 175900 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 80 | 20240628 | 175800 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 81 | 20240628 | 175700 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 82 | 20240628 | 175600 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 83 | 20240628 | 175500 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 84 | 20240628 | 175400 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 85 | 20240628 | 175300 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 86 | 20240628 | 175200 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 87 | 20240628 | 175100 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 88 | 20240628 | 175000 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 89 | 20240628 | 174900 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 90 | 20240628 | 174800 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 91 | 20240628 | 174700 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 92 | 20240628 | 174600 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 7503 |
| 93 | 20240628 | 174500 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 94 | 20240628 | 174400 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 95 | 20240628 | 174300 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 96 | 20240628 | 174200 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 97 | 20240628 | 174100 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 98 | 20240628 | 174000 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 99 | 20240628 | 173900 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 100 | 20240628 | 173800 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 101 | 20240628 | 173700 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 102 | 20240628 | 173600 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 103 | 20240628 | 173500 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 104 | 20240628 | 173400 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 105 | 20240628 | 173300 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 106 | 20240628 | 173200 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 107 | 20240628 | 173100 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 108 | 20240628 | 173000 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 109 | 20240628 | 172900 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 110 | 20240628 | 172800 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 111 | 20240628 | 172700 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 112 | 20240628 | 172600 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 113 | 20240628 | 172500 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 114 | 20240628 | 172400 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 115 | 20240628 | 172300 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 116 | 20240628 | 172200 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 117 | 20240628 | 172100 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 118 | 20240628 | 172000 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 119 | 20240628 | 171900 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 120 | 20240628 | 171800 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 121 | 20240628 | 171700 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 122 | 20240628 | 171600 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 7503 |
| 123 | 20240628 | 171500 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 124 | 20240628 | 171400 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 125 | 20240628 | 171300 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 126 | 20240628 | 171200 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 127 | 20240628 | 171100 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 128 | 20240628 | 171000 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 129 | 20240628 | 170900 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 130 | 20240628 | 170800 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 131 | 20240628 | 170700 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 132 | 20240628 | 170600 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 133 | 20240628 | 170500 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 134 | 20240628 | 170400 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 135 | 20240628 | 170300 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 136 | 20240628 | 170200 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 137 | 20240628 | 170100 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 138 | 20240628 | 170000 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 139 | 20240628 | 165900 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 140 | 20240628 | 165800 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 141 | 20240628 | 165700 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 142 | 20240628 | 165600 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 143 | 20240628 | 165500 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 144 | 20240628 | 165400 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 145 | 20240628 | 165300 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 146 | 20240628 | 165200 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 147 | 20240628 | 165100 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 148 | 20240628 | 165000 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 149 | 20240628 | 164900 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 150 | 20240628 | 164800 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 151 | 20240628 | 164700 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 152 | 20240628 | 164600 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 7503 |
| 153 | 20240628 | 164500 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 154 | 20240628 | 164400 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 155 | 20240628 | 164300 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 156 | 20240628 | 164200 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 157 | 20240628 | 164100 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 158 | 20240628 | 164000 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 159 | 20240628 | 163900 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 160 | 20240628 | 163800 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 161 | 20240628 | 163700 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 162 | 20240628 | 163600 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 163 | 20240628 | 163500 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 164 | 20240628 | 163400 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 165 | 20240628 | 163300 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 166 | 20240628 | 163200 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 167 | 20240628 | 163100 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 168 | 20240628 | 163000 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 169 | 20240628 | 162900 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 170 | 20240628 | 162800 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 171 | 20240628 | 162700 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 172 | 20240628 | 162600 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 173 | 20240628 | 162500 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 174 | 20240628 | 162400 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 175 | 20240628 | 162300 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 176 | 20240628 | 162200 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 177 | 20240628 | 162100 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 178 | 20240628 | 162000 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 179 | 20240628 | 161900 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 180 | 20240628 | 161800 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 181 | 20240628 | 161700 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 182 | 20240628 | 161600 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 7503 |
| 183 | 20240628 | 161500 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 184 | 20240628 | 161400 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 185 | 20240628 | 161300 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 186 | 20240628 | 161200 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 187 | 20240628 | 161100 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 188 | 20240628 | 161000 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 189 | 20240628 | 160900 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 190 | 20240628 | 160800 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 191 | 20240628 | 160700 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 192 | 20240628 | 160600 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 193 | 20240628 | 160500 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 194 | 20240628 | 160400 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 195 | 20240628 | 160300 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 196 | 20240628 | 160200 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 197 | 20240628 | 160100 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 198 | 20240628 | 160000 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 199 | 20240628 | 155900 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 200 | 20240628 | 155800 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 201 | 20240628 | 155700 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 202 | 20240628 | 155600 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 203 | 20240628 | 155500 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 204 | 20240628 | 155400 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 205 | 20240628 | 155300 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 206 | 20240628 | 155200 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 207 | 20240628 | 155100 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 208 | 20240628 | 155000 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 209 | 20240628 | 154900 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 210 | 20240628 | 154800 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 211 | 20240628 | 154700 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 212 | 20240628 | 154600 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 7503 |
| 213 | 20240628 | 154500 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 214 | 20240628 | 154400 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 215 | 20240628 | 154300 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 216 | 20240628 | 154200 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 217 | 20240628 | 154100 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 218 | 20240628 | 154000 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 219 | 20240628 | 153900 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 220 | 20240628 | 153800 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 221 | 20240628 | 153700 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 222 | 20240628 | 153600 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 223 | 20240628 | 153500 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 224 | 20240628 | 153400 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 225 | 20240628 | 153300 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 226 | 20240628 | 153200 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 227 | 20240628 | 153100 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 0 |
| 228 | 20240628 | 153000 | 2381635070 | 9680 | 9680 | 9680 | 9680 | 7503 |
| 229 | 20240628 | 152900 | 2309006030 | 9680 | 9680 | 9680 | 9680 | 0 |
| 230 | 20240628 | 152800 | 2309006030 | 9680 | 9680 | 9680 | 9680 | 0 |
| 231 | 20240628 | 152700 | 2309006030 | 9680 | 9680 | 9680 | 9680 | 0 |
| 232 | 20240628 | 152600 | 2309006030 | 9680 | 9680 | 9680 | 9680 | 0 |
| 233 | 20240628 | 152500 | 2309006030 | 9680 | 9680 | 9680 | 9680 | 0 |
| 234 | 20240628 | 152400 | 2309006030 | 9680 | 9680 | 9680 | 9680 | 0 |
| 235 | 20240628 | 152300 | 2309006030 | 9680 | 9680 | 9680 | 9680 | 0 |
| 236 | 20240628 | 152200 | 2309006030 | 9680 | 9680 | 9680 | 9680 | 0 |
| 237 | 20240628 | 152100 | 2309006030 | 9680 | 9680 | 9680 | 9680 | 0 |
| 238 | 20240628 | 152000 | 2309006030 | 9680 | 9680 | 9680 | 9680 | 0 |
| 239 | 20240628 | 151900 | 2309006030 | 9680 | 9690 | 9690 | 9680 | 769 |
| 240 | 20240628 | 151800 | 2301555600 | 9690 | 9690 | 9690 | 9680 | 365 |
| 241 | 20240628 | 151700 | 2298019010 | 9690 | 9680 | 9690 | 9680 | 560 |
| 242 | 20240628 | 151600 | 2292596340 | 9690 | 9690 | 9690 | 9680 | 178 |
| 243 | 20240628 | 151500 | 2290871720 | 9690 | 9690 | 9690 | 9690 | 600 |
| 244 | 20240628 | 151400 | 2285057720 | 9690 | 9690 | 9690 | 9690 | 564 |
| 245 | 20240628 | 151300 | 2279592560 | 9670 | 9680 | 9690 | 9670 | 1934 |
| 246 | 20240628 | 151200 | 2260868350 | 9680 | 9680 | 9680 | 9680 | 617 |
| 247 | 20240628 | 151100 | 2254895790 | 9680 | 9680 | 9680 | 9670 | 653 |
| 248 | 20240628 | 151000 | 2248575660 | 9680 | 9680 | 9680 | 9670 | 446 |
| 249 | 20240628 | 150900 | 2244258660 | 9670 | 9670 | 9670 | 9660 | 1290 |
| 250 | 20240628 | 150800 | 2231787960 | 9670 | 9660 | 9670 | 9650 | 1348 |
| 251 | 20240628 | 150700 | 2218765030 | 9660 | 9670 | 9670 | 9660 | 525 |
| 252 | 20240628 | 150600 | 2213690280 | 9670 | 9670 | 9670 | 9670 | 770 |
| 253 | 20240628 | 150500 | 2206244380 | 9670 | 9660 | 9670 | 9660 | 819 |
| 254 | 20240628 | 150400 | 2198332790 | 9660 | 9660 | 9660 | 9660 | 338 |
| 255 | 20240628 | 150300 | 2195067710 | 9660 | 9650 | 9660 | 9650 | 2017 |
| 256 | 20240628 | 150200 | 2175601580 | 9660 | 9650 | 9660 | 9650 | 245 |
| 257 | 20240628 | 150100 | 2173236520 | 9660 | 9660 | 9660 | 9660 | 137 |
| 258 | 20240628 | 150000 | 2171913100 | 9660 | 9660 | 9670 | 9650 | 1157 |
| 259 | 20240628 | 145900 | 2160740570 | 9670 | 9670 | 9670 | 9670 | 5 |
| 260 | 20240628 | 145800 | 2160692220 | 9670 | 9660 | 9670 | 9660 | 121 |
| 261 | 20240628 | 145700 | 2159522680 | 9670 | 9660 | 9670 | 9660 | 2040 |
| 262 | 20240628 | 145600 | 2139816030 | 9660 | 9660 | 9670 | 9660 | 224 |
| 263 | 20240628 | 145500 | 2137650130 | 9660 | 9660 | 9670 | 9660 | 56 |
| 264 | 20240628 | 145400 | 2137109110 | 9670 | 9670 | 9670 | 9660 | 99 |
| 265 | 20240628 | 145300 | 2136152360 | 9670 | 9670 | 9670 | 9670 | 68 |
| 266 | 20240628 | 145200 | 2135494800 | 9660 | 9660 | 9670 | 9660 | 86 |
| 267 | 20240628 | 145100 | 2134663320 | 9670 | 9660 | 9670 | 9660 | 1461 |
| 268 | 20240628 | 145000 | 2120544410 | 9660 | 9660 | 9660 | 9660 | 125 |
| 269 | 20240628 | 144900 | 2119336910 | 9660 | 9660 | 9660 | 9660 | 163 |
| 270 | 20240628 | 144800 | 2117762330 | 9650 | 9650 | 9650 | 9650 | 0 |
| 271 | 20240628 | 144700 | 2117762330 | 9650 | 9650 | 9660 | 9640 | 702 |
| 272 | 20240628 | 144600 | 2110992420 | 9640 | 9650 | 9650 | 9640 | 766 |
| 273 | 20240628 | 144500 | 2103600530 | 9650 | 9650 | 9650 | 9650 | 100 |
| 274 | 20240628 | 144400 | 2102635530 | 9650 | 9660 | 9660 | 9650 | 63 |
| 275 | 20240628 | 144300 | 2102026960 | 9650 | 9650 | 9650 | 9650 | 18 |
| 276 | 20240628 | 144200 | 2101853260 | 9650 | 9650 | 9650 | 9650 | 456 |
| 277 | 20240628 | 144100 | 2097452860 | 9660 | 9650 | 9660 | 9650 | 183 |
| 278 | 20240628 | 144000 | 2095686280 | 9660 | 9660 | 9660 | 9660 | 0 |
| 279 | 20240628 | 143900 | 2095686280 | 9660 | 9650 | 9660 | 9650 | 126 |
| 280 | 20240628 | 143800 | 2094469270 | 9650 | 9650 | 9650 | 9650 | 0 |
| 281 | 20240628 | 143700 | 2094469270 | 9650 | 9650 | 9660 | 9650 | 42 |
| 282 | 20240628 | 143600 | 2094063960 | 9660 | 9660 | 9660 | 9650 | 182 |
| 283 | 20240628 | 143500 | 2092306520 | 9650 | 9650 | 9650 | 9650 | 337 |
| 284 | 20240628 | 143400 | 2089054470 | 9660 | 9650 | 9660 | 9650 | 68 |
| 285 | 20240628 | 143300 | 2088397640 | 9660 | 9660 | 9660 | 9650 | 168 |
| 286 | 20240628 | 143200 | 2086775800 | 9660 | 9650 | 9660 | 9650 | 1201 |
| 287 | 20240628 | 143100 | 2075186140 | 9660 | 9650 | 9660 | 9650 | 113 |
| 288 | 20240628 | 143000 | 2074095070 | 9650 | 9660 | 9660 | 9650 | 132 |
| 289 | 20240628 | 142900 | 2072820950 | 9660 | 9660 | 9670 | 9660 | 265 |
| 290 | 20240628 | 142800 | 2070260740 | 9660 | 9660 | 9660 | 9650 | 364 |
| 291 | 20240628 | 142700 | 2066745510 | 9660 | 9660 | 9660 | 9650 | 413 |
| 292 | 20240628 | 142600 | 2062756410 | 9660 | 9660 | 9660 | 9660 | 148 |
| 293 | 20240628 | 142500 | 2061326730 | 9660 | 9660 | 9660 | 9660 | 207 |
| 294 | 20240628 | 142400 | 2059327110 | 9660 | 9650 | 9660 | 9650 | 144 |
| 295 | 20240628 | 142300 | 2057936130 | 9650 | 9650 | 9650 | 9650 | 12 |
| 296 | 20240628 | 142200 | 2057820330 | 9660 | 9650 | 9660 | 9650 | 510 |
| 297 | 20240628 | 142100 | 2052898090 | 9650 | 9650 | 9650 | 9650 | 10 |
| 298 | 20240628 | 142000 | 2052801590 | 9640 | 9650 | 9650 | 9640 | 638 |
| 299 | 20240628 | 141900 | 2046645000 | 9660 | 9660 | 9660 | 9650 | 176 |
| 300 | 20240628 | 141800 | 2044944860 | 9650 | 9660 | 9660 | 9650 | 1228 |
| 301 | 20240628 | 141700 | 2033093680 | 9660 | 9650 | 9660 | 9650 | 75 |
| 302 | 20240628 | 141600 | 2032369230 | 9650 | 9650 | 9650 | 9650 | 4 |
| 303 | 20240628 | 141500 | 2032330630 | 9650 | 9650 | 9660 | 9650 | 27 |
| 304 | 20240628 | 141400 | 2032070070 | 9660 | 9650 | 9660 | 9650 | 259 |
| 305 | 20240628 | 141300 | 2029569130 | 9650 | 9650 | 9650 | 9650 | 15 |
| 306 | 20240628 | 141200 | 2029424380 | 9660 | 9650 | 9660 | 9650 | 84 |
| 307 | 20240628 | 141100 | 2028612950 | 9670 | 9650 | 9670 | 9650 | 15 |
| 308 | 20240628 | 141000 | 2028468140 | 9670 | 9670 | 9670 | 9670 | 10 |
| 309 | 20240628 | 140900 | 2028371440 | 9670 | 9670 | 9670 | 9670 | 313 |
| 310 | 20240628 | 140800 | 2025344730 | 9670 | 9670 | 9670 | 9670 | 0 |
| 311 | 20240628 | 140700 | 2025344730 | 9670 | 9670 | 9670 | 9670 | 137 |
| 312 | 20240628 | 140600 | 2024019940 | 9670 | 9660 | 9670 | 9660 | 6 |
| 313 | 20240628 | 140500 | 2023961970 | 9650 | 9670 | 9670 | 9640 | 82 |
| 314 | 20240628 | 140400 | 2023169540 | 9630 | 9640 | 9640 | 9630 | 1725 |
| 315 | 20240628 | 140300 | 2006543030 | 9670 | 9660 | 9670 | 9640 | 8888 |
| 316 | 20240628 | 140200 | 1920794630 | 9670 | 9660 | 9670 | 9660 | 1313 |
| 317 | 20240628 | 140100 | 1908110410 | 9660 | 9660 | 9660 | 9660 | 1000 |
| 318 | 20240628 | 140000 | 1898450410 | 9670 | 9670 | 9670 | 9670 | 73 |
| 319 | 20240628 | 135900 | 1897744500 | 9660 | 9660 | 9660 | 9660 | 578 |
| 320 | 20240628 | 135800 | 1892161020 | 9660 | 9670 | 9670 | 9660 | 2 |
| 321 | 20240628 | 135700 | 1892141690 | 9660 | 9670 | 9670 | 9660 | 63 |
| 322 | 20240628 | 135600 | 1891532490 | 9670 | 9660 | 9670 | 9660 | 267 |
| 323 | 20240628 | 135500 | 1888952650 | 9660 | 9670 | 9670 | 9660 | 727 |
| 324 | 20240628 | 135400 | 1881928800 | 9670 | 9670 | 9670 | 9660 | 507 |
| 325 | 20240628 | 135300 | 1877031100 | 9680 | 9660 | 9680 | 9660 | 50 |
| 326 | 20240628 | 135200 | 1876548010 | 9680 | 9670 | 9680 | 9670 | 3595 |
| 327 | 20240628 | 135100 | 1841783730 | 9670 | 9670 | 9670 | 9670 | 56 |
| 328 | 20240628 | 135000 | 1841242210 | 9680 | 9670 | 9680 | 9670 | 87 |
| 329 | 20240628 | 134900 | 1840400190 | 9670 | 9670 | 9670 | 9670 | 444 |
| 330 | 20240628 | 134800 | 1836106710 | 9670 | 9680 | 9680 | 9670 | 375 |
| 331 | 20240628 | 134700 | 1832480210 | 9680 | 9670 | 9680 | 9670 | 1018 |
| 332 | 20240628 | 134600 | 1822634520 | 9670 | 9680 | 9680 | 9670 | 6 |
| 333 | 20240628 | 134500 | 1822576480 | 9670 | 9680 | 9680 | 9670 | 103 |
| 334 | 20240628 | 134400 | 1821579840 | 9680 | 9680 | 9680 | 9680 | 64 |
| 335 | 20240628 | 134300 | 1820960320 | 9690 | 9690 | 9690 | 9690 | 5 |
| 336 | 20240628 | 134200 | 1820911870 | 9690 | 9690 | 9690 | 9690 | 1 |
| 337 | 20240628 | 134100 | 1820902180 | 9680 | 9680 | 9680 | 9680 | 265 |
| 338 | 20240628 | 134000 | 1818336980 | 9690 | 9680 | 9690 | 9680 | 260 |
| 339 | 20240628 | 133900 | 1815820080 | 9680 | 9680 | 9690 | 9680 | 811 |
| 340 | 20240628 | 133800 | 1807969590 | 9670 | 9680 | 9680 | 9670 | 84 |
| 341 | 20240628 | 133700 | 1807156560 | 9680 | 9680 | 9680 | 9670 | 1412 |
| 342 | 20240628 | 133600 | 1793488540 | 9690 | 9680 | 9690 | 9680 | 1451 |
| 343 | 20240628 | 133500 | 1779442850 | 9680 | 9680 | 9680 | 9680 | 50 |
| 344 | 20240628 | 133400 | 1778958850 | 9690 | 9690 | 9690 | 9690 | 30 |
| 345 | 20240628 | 133300 | 1778668150 | 9690 | 9690 | 9690 | 9690 | 0 |
| 346 | 20240628 | 133200 | 1778668150 | 9690 | 9690 | 9690 | 9690 | 10 |
| 347 | 20240628 | 133100 | 1778571250 | 9680 | 9690 | 9690 | 9680 | 3511 |
| 348 | 20240628 | 133000 | 1744583660 | 9690 | 9690 | 9690 | 9690 | 13 |
| 349 | 20240628 | 132900 | 1744457690 | 9680 | 9680 | 9680 | 9680 | 470 |
| 350 | 20240628 | 132800 | 1739908090 | 9680 | 9690 | 9690 | 9680 | 1187 |
| 351 | 20240628 | 132700 | 1728416060 | 9690 | 9690 | 9690 | 9680 | 756 |
| 352 | 20240628 | 132600 | 1721093100 | 9680 | 9680 | 9680 | 9680 | 50 |
| 353 | 20240628 | 132500 | 1720609100 | 9680 | 9690 | 9690 | 9680 | 103 |
| 354 | 20240628 | 132400 | 1719611560 | 9680 | 9680 | 9680 | 9680 | 0 |
| 355 | 20240628 | 132300 | 1719611560 | 9680 | 9690 | 9690 | 9680 | 224 |
| 356 | 20240628 | 132200 | 1717441010 | 9680 | 9690 | 9690 | 9680 | 622 |
| 357 | 20240628 | 132100 | 1711413840 | 9680 | 9680 | 9690 | 9680 | 160 |
| 358 | 20240628 | 132000 | 1709864140 | 9690 | 9680 | 9690 | 9680 | 24 |
| 359 | 20240628 | 131900 | 1709631720 | 9690 | 9690 | 9690 | 9690 | 511 |
| 360 | 20240628 | 131800 | 1704680130 | 9690 | 9690 | 9690 | 9690 | 0 |
| 361 | 20240628 | 131700 | 1704680130 | 9690 | 9690 | 9690 | 9690 | 30 |
| 362 | 20240628 | 131600 | 1704389430 | 9680 | 9690 | 9690 | 9680 | 2012 |
| 363 | 20240628 | 131500 | 1684913160 | 9680 | 9680 | 9680 | 9680 | 1 |
| 364 | 20240628 | 131400 | 1684903480 | 9690 | 9680 | 9690 | 9680 | 402 |
| 365 | 20240628 | 131300 | 1681012100 | 9680 | 9690 | 9690 | 9680 | 128 |
| 366 | 20240628 | 131200 | 1679772880 | 9680 | 9680 | 9690 | 9680 | 162 |
| 367 | 20240628 | 131100 | 1678203720 | 9680 | 9690 | 9690 | 9680 | 207 |
| 368 | 20240628 | 131000 | 1676197960 | 9690 | 9680 | 9690 | 9680 | 467 |
| 369 | 20240628 | 130900 | 1671673250 | 9690 | 9690 | 9690 | 9690 | 0 |
| 370 | 20240628 | 130800 | 1671673250 | 9690 | 9690 | 9690 | 9680 | 71 |
| 371 | 20240628 | 130700 | 1670985360 | 9680 | 9690 | 9690 | 9680 | 303 |
| 372 | 20240628 | 130600 | 1668052280 | 9690 | 9680 | 9690 | 9680 | 2763 |
| 373 | 20240628 | 130500 | 1641306410 | 9680 | 9690 | 9690 | 9680 | 12 |
| 374 | 20240628 | 130400 | 1641190230 | 9680 | 9690 | 9690 | 9680 | 134 |
| 375 | 20240628 | 130300 | 1639892980 | 9690 | 9680 | 9690 | 9680 | 13 |
| 376 | 20240628 | 130200 | 1639767030 | 9690 | 9690 | 9690 | 9690 | 233 |
| 377 | 20240628 | 130100 | 1637509260 | 9680 | 9690 | 9690 | 9680 | 2 |
| 378 | 20240628 | 130000 | 1637489890 | 9680 | 9690 | 9690 | 9680 | 82 |
| 379 | 20240628 | 125900 | 1636695510 | 9680 | 9680 | 9680 | 9680 | 40 |
| 380 | 20240628 | 125800 | 1636308310 | 9690 | 9690 | 9690 | 9690 | 300 |
| 381 | 20240628 | 125700 | 1633401310 | 9690 | 9690 | 9690 | 9690 | 80 |
| 382 | 20240628 | 125600 | 1632626110 | 9690 | 9690 | 9690 | 9690 | 50 |
| 383 | 20240628 | 125500 | 1632141610 | 9690 | 9690 | 9690 | 9690 | 5 |
| 384 | 20240628 | 125400 | 1632093160 | 9690 | 9690 | 9690 | 9690 | 74 |
| 385 | 20240628 | 125300 | 1631376100 | 9690 | 9690 | 9690 | 9690 | 0 |
| 386 | 20240628 | 125200 | 1631376100 | 9690 | 9690 | 9690 | 9690 | 554 |
| 387 | 20240628 | 125100 | 1626007840 | 9680 | 9680 | 9680 | 9680 | 230 |
| 388 | 20240628 | 125000 | 1623781440 | 9680 | 9680 | 9690 | 9680 | 226 |
| 389 | 20240628 | 124900 | 1621593650 | 9680 | 9690 | 9690 | 9680 | 15 |
| 390 | 20240628 | 124800 | 1621448340 | 9690 | 9690 | 9690 | 9690 | 251 |
| 391 | 20240628 | 124700 | 1619016150 | 9690 | 9690 | 9690 | 9690 | 10 |
| 392 | 20240628 | 124600 | 1618919250 | 9690 | 9690 | 9690 | 9680 | 202 |
| 393 | 20240628 | 124500 | 1616962030 | 9690 | 9680 | 9690 | 9680 | 130 |
| 394 | 20240628 | 124400 | 1615702630 | 9690 | 9690 | 9690 | 9690 | 20 |
| 395 | 20240628 | 124300 | 1615508830 | 9690 | 9680 | 9690 | 9680 | 12 |
| 396 | 20240628 | 124200 | 1615392560 | 9690 | 9690 | 9690 | 9690 | 947 |
| 397 | 20240628 | 124100 | 1606216130 | 9690 | 9690 | 9700 | 9690 | 258 |
| 398 | 20240628 | 124000 | 1603716030 | 9700 | 9690 | 9700 | 9690 | 888 |
| 399 | 20240628 | 123900 | 1595102440 | 9690 | 9690 | 9690 | 9690 | 726 |
| 400 | 20240628 | 123800 | 1588067500 | 9690 | 9680 | 9690 | 9680 | 636 |
| 401 | 20240628 | 123700 | 1581907680 | 9680 | 9690 | 9690 | 9680 | 12 |
| 402 | 20240628 | 123600 | 1581791510 | 9680 | 9680 | 9680 | 9680 | 0 |
| 403 | 20240628 | 123500 | 1581791510 | 9680 | 9680 | 9680 | 9680 | 0 |
| 404 | 20240628 | 123400 | 1581791510 | 9680 | 9680 | 9680 | 9680 | 299 |
| 405 | 20240628 | 123300 | 1578897190 | 9690 | 9690 | 9690 | 9690 | 35 |
| 406 | 20240628 | 123200 | 1578558040 | 9690 | 9690 | 9690 | 9690 | 79 |
| 407 | 20240628 | 123100 | 1577792530 | 9690 | 9690 | 9690 | 9690 | 0 |
| 408 | 20240628 | 123000 | 1577792530 | 9690 | 9690 | 9690 | 9690 | 85 |
| 409 | 20240628 | 122900 | 1576968880 | 9690 | 9680 | 9690 | 9680 | 1013 |
| 410 | 20240628 | 122800 | 1567162290 | 9680 | 9680 | 9680 | 9680 | 0 |
| 411 | 20240628 | 122700 | 1567162290 | 9680 | 9680 | 9690 | 9680 | 4409 |
| 412 | 20240628 | 122600 | 1524483150 | 9690 | 9680 | 9690 | 9680 | 106 |
| 413 | 20240628 | 122500 | 1523456060 | 9690 | 9690 | 9690 | 9690 | 89 |
| 414 | 20240628 | 122400 | 1522593650 | 9680 | 9680 | 9680 | 9680 | 1042 |
| 415 | 20240628 | 122300 | 1512507090 | 9690 | 9690 | 9690 | 9690 | 50 |
| 416 | 20240628 | 122200 | 1512022590 | 9690 | 9670 | 9690 | 9670 | 1695 |
| 417 | 20240628 | 122100 | 1495615020 | 9670 | 9680 | 9680 | 9670 | 4947 |
| 418 | 20240628 | 122000 | 1447740860 | 9680 | 9690 | 9700 | 9680 | 33 |
| 419 | 20240628 | 121900 | 1447420880 | 9690 | 9680 | 9690 | 9680 | 24 |
| 420 | 20240628 | 121800 | 1447188360 | 9680 | 9690 | 9690 | 9680 | 482 |
| 421 | 20240628 | 121700 | 1442517920 | 9690 | 9700 | 9700 | 9690 | 79 |
| 422 | 20240628 | 121600 | 1441751670 | 9700 | 9690 | 9700 | 9690 | 172 |
| 423 | 20240628 | 121500 | 1440084780 | 9700 | 9690 | 9700 | 9680 | 221 |
| 424 | 20240628 | 121400 | 1437943610 | 9700 | 9700 | 9700 | 9700 | 122 |
| 425 | 20240628 | 121300 | 1436760210 | 9700 | 9690 | 9700 | 9690 | 188 |
| 426 | 20240628 | 121200 | 1434938190 | 9690 | 9690 | 9690 | 9690 | 235 |
| 427 | 20240628 | 121100 | 1432661040 | 9690 | 9700 | 9700 | 9690 | 757 |
| 428 | 20240628 | 121000 | 1425324710 | 9700 | 9700 | 9700 | 9700 | 13 |
| 429 | 20240628 | 120900 | 1425198610 | 9700 | 9700 | 9700 | 9700 | 10 |
| 430 | 20240628 | 120800 | 1425101610 | 9700 | 9700 | 9700 | 9700 | 1 |
| 431 | 20240628 | 120700 | 1425091910 | 9690 | 9690 | 9690 | 9690 | 738 |
| 432 | 20240628 | 120600 | 1417940690 | 9690 | 9690 | 9690 | 9690 | 325 |
| 433 | 20240628 | 120500 | 1414791440 | 9680 | 9690 | 9700 | 9680 | 672 |
| 434 | 20240628 | 120400 | 1408284070 | 9690 | 9680 | 9690 | 9680 | 6 |
| 435 | 20240628 | 120300 | 1408225940 | 9680 | 9690 | 9690 | 9680 | 127 |
| 436 | 20240628 | 120200 | 1406995330 | 9690 | 9690 | 9690 | 9690 | 2 |
| 437 | 20240628 | 120100 | 1406975950 | 9700 | 9690 | 9700 | 9680 | 223 |
| 438 | 20240628 | 120000 | 1404815920 | 9700 | 9690 | 9700 | 9690 | 61 |
| 439 | 20240628 | 115900 | 1404224720 | 9680 | 9700 | 9700 | 9680 | 17 |
| 440 | 20240628 | 115800 | 1404059940 | 9700 | 9690 | 9700 | 9690 | 319 |
| 441 | 20240628 | 115700 | 1400968820 | 9700 | 9700 | 9700 | 9700 | 28 |
| 442 | 20240628 | 115600 | 1400697220 | 9690 | 9690 | 9690 | 9690 | 1069 |
| 443 | 20240628 | 115500 | 1390338610 | 9700 | 9680 | 9700 | 9680 | 2774 |
| 444 | 20240628 | 115400 | 1363430830 | 9700 | 9700 | 9700 | 9700 | 0 |
| 445 | 20240628 | 115300 | 1363430830 | 9700 | 9680 | 9700 | 9680 | 101 |
| 446 | 20240628 | 115200 | 1362453130 | 9700 | 9700 | 9700 | 9700 | 5 |
| 447 | 20240628 | 115100 | 1362404630 | 9700 | 9700 | 9700 | 9700 | 0 |
| 448 | 20240628 | 115000 | 1362404630 | 9700 | 9700 | 9700 | 9680 | 375 |
| 449 | 20240628 | 114900 | 1358767210 | 9680 | 9690 | 9690 | 9680 | 739 |
| 450 | 20240628 | 114800 | 1351610420 | 9700 | 9690 | 9700 | 9690 | 212 |
| 451 | 20240628 | 114700 | 1349556020 | 9690 | 9690 | 9690 | 9690 | 267 |
| 452 | 20240628 | 114600 | 1346968790 | 9690 | 9690 | 9690 | 9690 | 7 |
| 453 | 20240628 | 114500 | 1346900960 | 9690 | 9690 | 9690 | 9690 | 76 |
| 454 | 20240628 | 114400 | 1346164520 | 9690 | 9690 | 9690 | 9690 | 204 |
| 455 | 20240628 | 114300 | 1344187760 | 9690 | 9700 | 9700 | 9690 | 78 |
| 456 | 20240628 | 114200 | 1343431210 | 9690 | 9700 | 9700 | 9690 | 135 |
| 457 | 20240628 | 114100 | 1342122010 | 9700 | 9690 | 9700 | 9690 | 154 |
| 458 | 20240628 | 114000 | 1340629740 | 9690 | 9700 | 9700 | 9690 | 267 |
| 459 | 20240628 | 113900 | 1338040340 | 9700 | 9700 | 9700 | 9700 | 5 |
| 460 | 20240628 | 113800 | 1337991840 | 9690 | 9690 | 9690 | 9690 | 1 |
| 461 | 20240628 | 113700 | 1337982150 | 9700 | 9700 | 9700 | 9700 | 4 |
| 462 | 20240628 | 113600 | 1337943350 | 9690 | 9700 | 9700 | 9690 | 2 |
| 463 | 20240628 | 113500 | 1337923960 | 9690 | 9690 | 9690 | 9690 | 17 |
| 464 | 20240628 | 113400 | 1337759230 | 9700 | 9700 | 9700 | 9700 | 1 |
| 465 | 20240628 | 113300 | 1337749530 | 9680 | 9690 | 9690 | 9680 | 303 |
| 466 | 20240628 | 113200 | 1334813490 | 9690 | 9690 | 9690 | 9690 | 179 |
| 467 | 20240628 | 113100 | 1333078980 | 9690 | 9670 | 9690 | 9670 | 1555 |
| 468 | 20240628 | 113000 | 1318026580 | 9680 | 9690 | 9690 | 9680 | 550 |
| 469 | 20240628 | 112900 | 1312702460 | 9690 | 9680 | 9690 | 9680 | 9 |
| 470 | 20240628 | 112800 | 1312615330 | 9680 | 9690 | 9690 | 9680 | 2492 |
| 471 | 20240628 | 112700 | 1288489880 | 9690 | 9690 | 9690 | 9690 | 400 |
| 472 | 20240628 | 112600 | 1284613880 | 9690 | 9690 | 9690 | 9690 | 1 |
| 473 | 20240628 | 112500 | 1284604190 | 9700 | 9700 | 9700 | 9700 | 117 |
| 474 | 20240628 | 112400 | 1283469290 | 9690 | 9690 | 9690 | 9690 | 11 |
| 475 | 20240628 | 112300 | 1283362700 | 9700 | 9700 | 9700 | 9700 | 0 |
| 476 | 20240628 | 112200 | 1283362700 | 9700 | 9700 | 9700 | 9700 | 10 |
| 477 | 20240628 | 112100 | 1283265700 | 9700 | 9700 | 9700 | 9700 | 0 |
| 478 | 20240628 | 112000 | 1283265700 | 9700 | 9690 | 9700 | 9690 | 18 |
| 479 | 20240628 | 111900 | 1283091110 | 9690 | 9690 | 9690 | 9690 | 219 |
| 480 | 20240628 | 111800 | 1280969000 | 9700 | 9700 | 9700 | 9700 | 55 |
| 481 | 20240628 | 111700 | 1280435500 | 9700 | 9700 | 9700 | 9700 | 1 |
| 482 | 20240628 | 111600 | 1280425800 | 9690 | 9700 | 9700 | 9690 | 116 |
| 483 | 20240628 | 111500 | 1279301750 | 9700 | 9700 | 9700 | 9700 | 1 |
| 484 | 20240628 | 111400 | 1279292050 | 9690 | 9690 | 9690 | 9690 | 0 |
| 485 | 20240628 | 111300 | 1279292050 | 9690 | 9690 | 9700 | 9690 | 574 |
| 486 | 20240628 | 111200 | 1273729980 | 9680 | 9690 | 9700 | 9680 | 3637 |
| 487 | 20240628 | 111100 | 1238495870 | 9700 | 9690 | 9700 | 9690 | 92 |
| 488 | 20240628 | 111000 | 1237604370 | 9710 | 9710 | 9710 | 9710 | 95 |
| 489 | 20240628 | 110900 | 1236681920 | 9700 | 9700 | 9700 | 9690 | 136 |
| 490 | 20240628 | 110800 | 1235362750 | 9700 | 9690 | 9700 | 9690 | 4 |
| 491 | 20240628 | 110700 | 1235323970 | 9700 | 9700 | 9700 | 9700 | 11 |
| 492 | 20240628 | 110600 | 1235217270 | 9700 | 9690 | 9700 | 9690 | 42 |
| 493 | 20240628 | 110500 | 1234810270 | 9690 | 9690 | 9700 | 9690 | 309 |
| 494 | 20240628 | 110400 | 1231816050 | 9700 | 9700 | 9700 | 9700 | 694 |
| 495 | 20240628 | 110300 | 1225084250 | 9710 | 9710 | 9710 | 9710 | 0 |
| 496 | 20240628 | 110200 | 1225084250 | 9710 | 9710 | 9710 | 9700 | 1397 |
| 497 | 20240628 | 110100 | 1211520880 | 9710 | 9710 | 9710 | 9710 | 0 |
| 498 | 20240628 | 110000 | 1211520880 | 9710 | 9710 | 9710 | 9710 | 12 |
| 499 | 20240628 | 105900 | 1211404360 | 9710 | 9710 | 9710 | 9710 | 0 |
| 500 | 20240628 | 105800 | 1211404360 | 9710 | 9710 | 9710 | 9690 | 1590 |
| 501 | 20240628 | 105700 | 1195984140 | 9700 | 9700 | 9700 | 9700 | 5 |
| 502 | 20240628 | 105600 | 1195935640 | 9700 | 9700 | 9700 | 9700 | 62 |
| 503 | 20240628 | 105500 | 1195334240 | 9700 | 9690 | 9700 | 9690 | 284 |
| 504 | 20240628 | 105400 | 1192579450 | 9700 | 9680 | 9700 | 9680 | 1024 |
| 505 | 20240628 | 105300 | 1182655480 | 9680 | 9680 | 9680 | 9680 | 76 |
| 506 | 20240628 | 105200 | 1181919800 | 9680 | 9690 | 9690 | 9680 | 464 |
| 507 | 20240628 | 105100 | 1177427530 | 9690 | 9690 | 9690 | 9690 | 75 |
| 508 | 20240628 | 105000 | 1176700780 | 9690 | 9690 | 9690 | 9690 | 14 |
| 509 | 20240628 | 104900 | 1176565120 | 9680 | 9690 | 9690 | 9680 | 267 |
| 510 | 20240628 | 104800 | 1173978400 | 9690 | 9680 | 9690 | 9680 | 103 |
| 511 | 20240628 | 104700 | 1172980830 | 9680 | 9680 | 9690 | 9680 | 498 |
| 512 | 20240628 | 104600 | 1168159490 | 9680 | 9680 | 9680 | 9680 | 160 |
| 513 | 20240628 | 104500 | 1166610690 | 9690 | 9680 | 9690 | 9680 | 263 |
| 514 | 20240628 | 104400 | 1164062390 | 9680 | 9680 | 9690 | 9680 | 216 |
| 515 | 20240628 | 104300 | 1161971400 | 9690 | 9690 | 9690 | 9690 | 1 |
| 516 | 20240628 | 104200 | 1161961710 | 9680 | 9680 | 9690 | 9680 | 2642 |
| 517 | 20240628 | 104100 | 1136385830 | 9690 | 9690 | 9690 | 9690 | 100 |
| 518 | 20240628 | 104000 | 1135416830 | 9690 | 9690 | 9690 | 9690 | 621 |
| 519 | 20240628 | 103900 | 1129399340 | 9690 | 9690 | 9690 | 9690 | 15 |
| 520 | 20240628 | 103800 | 1129253990 | 9690 | 9690 | 9690 | 9690 | 0 |
| 521 | 20240628 | 103700 | 1129253990 | 9690 | 9680 | 9690 | 9680 | 5 |
| 522 | 20240628 | 103600 | 1129205580 | 9690 | 9690 | 9690 | 9690 | 126 |
| 523 | 20240628 | 103500 | 1127984640 | 9690 | 9690 | 9690 | 9680 | 908 |
| 524 | 20240628 | 103400 | 1119195120 | 9680 | 9690 | 9690 | 9680 | 91 |
| 525 | 20240628 | 103300 | 1118313840 | 9690 | 9690 | 9690 | 9690 | 21 |
| 526 | 20240628 | 103200 | 1118110350 | 9690 | 9680 | 9690 | 9680 | 171 |
| 527 | 20240628 | 103100 | 1116455060 | 9690 | 9690 | 9690 | 9680 | 153 |
| 528 | 20240628 | 103000 | 1114972890 | 9690 | 9690 | 9690 | 9680 | 58 |
| 529 | 20240628 | 102900 | 1114411270 | 9680 | 9690 | 9690 | 9680 | 518 |
| 530 | 20240628 | 102800 | 1109396870 | 9690 | 9690 | 9690 | 9690 | 610 |
| 531 | 20240628 | 102700 | 1103485970 | 9690 | 9690 | 9700 | 9690 | 13 |
| 532 | 20240628 | 102600 | 1103359970 | 9700 | 9700 | 9700 | 9700 | 1797 |
| 533 | 20240628 | 102500 | 1085929070 | 9700 | 9700 | 9700 | 9690 | 937 |
| 534 | 20240628 | 102400 | 1076849170 | 9700 | 9700 | 9700 | 9700 | 66 |
| 535 | 20240628 | 102300 | 1076208970 | 9700 | 9680 | 9700 | 9680 | 1492 |
| 536 | 20240628 | 102200 | 1061750680 | 9680 | 9680 | 9690 | 9680 | 4435 |
| 537 | 20240628 | 102100 | 1018819870 | 9680 | 9690 | 9690 | 9680 | 2452 |
| 538 | 20240628 | 102000 | 995084490 | 9690 | 9700 | 9700 | 9680 | 3632 |
| 539 | 20240628 | 101900 | 959887760 | 9700 | 9710 | 9710 | 9700 | 1901 |
| 540 | 20240628 | 101800 | 941444060 | 9710 | 9710 | 9720 | 9710 | 121 |
| 541 | 20240628 | 101700 | 940269060 | 9720 | 9720 | 9720 | 9720 | 604 |
| 542 | 20240628 | 101600 | 934398180 | 9720 | 9710 | 9720 | 9710 | 592 |
| 543 | 20240628 | 101500 | 928648850 | 9710 | 9720 | 9720 | 9710 | 1604 |
| 544 | 20240628 | 101400 | 913062220 | 9720 | 9710 | 9720 | 9710 | 179 |
| 545 | 20240628 | 101300 | 911322880 | 9710 | 9720 | 9730 | 9710 | 276 |
| 546 | 20240628 | 101200 | 908641450 | 9730 | 9720 | 9730 | 9720 | 1150 |
| 547 | 20240628 | 101100 | 897460710 | 9730 | 9730 | 9730 | 9730 | 1 |
| 548 | 20240628 | 101000 | 897450980 | 9720 | 9730 | 9730 | 9720 | 656 |
| 549 | 20240628 | 100900 | 891074490 | 9730 | 9740 | 9740 | 9730 | 659 |
| 550 | 20240628 | 100800 | 884662220 | 9740 | 9730 | 9740 | 9730 | 1616 |
| 551 | 20240628 | 100700 | 868929420 | 9730 | 9730 | 9730 | 9720 | 62 |
| 552 | 20240628 | 100600 | 868326660 | 9730 | 9740 | 9740 | 9730 | 214 |
| 553 | 20240628 | 100500 | 866244390 | 9750 | 9740 | 9750 | 9730 | 410 |
| 554 | 20240628 | 100400 | 862247710 | 9740 | 9750 | 9760 | 9740 | 1821 |
| 555 | 20240628 | 100300 | 844497160 | 9760 | 9750 | 9760 | 9750 | 5051 |
| 556 | 20240628 | 100200 | 795224530 | 9750 | 9750 | 9750 | 9740 | 3789 |
| 557 | 20240628 | 100100 | 758282800 | 9750 | 9720 | 9750 | 9710 | 9649 |
| 558 | 20240628 | 100000 | 664419920 | 9710 | 9720 | 9720 | 9710 | 959 |
| 559 | 20240628 | 095900 | 655107390 | 9720 | 9720 | 9720 | 9710 | 477 |
| 560 | 20240628 | 095800 | 650474350 | 9720 | 9700 | 9720 | 9700 | 1899 |
| 561 | 20240628 | 095700 | 632038360 | 9700 | 9700 | 9710 | 9700 | 1740 |
| 562 | 20240628 | 095600 | 615160240 | 9700 | 9700 | 9700 | 9700 | 91 |
| 563 | 20240628 | 095500 | 614277540 | 9710 | 9710 | 9710 | 9700 | 1028 |
| 564 | 20240628 | 095400 | 604300900 | 9710 | 9700 | 9720 | 9700 | 2698 |
| 565 | 20240628 | 095300 | 578103580 | 9710 | 9710 | 9710 | 9700 | 1820 |
| 566 | 20240628 | 095200 | 560431400 | 9710 | 9700 | 9710 | 9700 | 2613 |
| 567 | 20240628 | 095100 | 535085110 | 9700 | 9690 | 9700 | 9690 | 1218 |
| 568 | 20240628 | 095000 | 523273130 | 9700 | 9680 | 9700 | 9680 | 2039 |
| 569 | 20240628 | 094900 | 503516210 | 9690 | 9690 | 9690 | 9680 | 69 |
| 570 | 20240628 | 094800 | 502847910 | 9690 | 9680 | 9690 | 9680 | 287 |
| 571 | 20240628 | 094700 | 500067080 | 9680 | 9680 | 9690 | 9680 | 3926 |
| 572 | 20240628 | 094600 | 462063380 | 9680 | 9670 | 9680 | 9670 | 442 |
| 573 | 20240628 | 094500 | 457788100 | 9680 | 9670 | 9680 | 9660 | 2259 |
| 574 | 20240628 | 094400 | 435944690 | 9660 | 9650 | 9660 | 9640 | 753 |
| 575 | 20240628 | 094300 | 428673190 | 9650 | 9650 | 9650 | 9650 | 204 |
| 576 | 20240628 | 094200 | 426704590 | 9650 | 9650 | 9660 | 9640 | 251 |
| 577 | 20240628 | 094100 | 424282440 | 9660 | 9650 | 9660 | 9650 | 46 |
| 578 | 20240628 | 094000 | 423838520 | 9650 | 9650 | 9660 | 9640 | 718 |
| 579 | 20240628 | 093900 | 416909830 | 9650 | 9640 | 9660 | 9640 | 4084 |
| 580 | 20240628 | 093800 | 377521040 | 9650 | 9630 | 9650 | 9630 | 2812 |
| 581 | 20240628 | 093700 | 350417320 | 9610 | 9610 | 9610 | 9610 | 21 |
| 582 | 20240628 | 093600 | 350215510 | 9630 | 9630 | 9630 | 9630 | 5 |
| 583 | 20240628 | 093500 | 350167360 | 9630 | 9610 | 9630 | 9610 | 1415 |
| 584 | 20240628 | 093400 | 336566330 | 9610 | 9610 | 9620 | 9610 | 231 |
| 585 | 20240628 | 093300 | 334346410 | 9610 | 9610 | 9610 | 9610 | 543 |
| 586 | 20240628 | 093200 | 329128180 | 9610 | 9620 | 9620 | 9610 | 583 |
| 587 | 20240628 | 093100 | 323522760 | 9610 | 9610 | 9610 | 9610 | 1997 |
| 588 | 20240628 | 093000 | 304331590 | 9620 | 9640 | 9640 | 9620 | 240 |
| 589 | 20240628 | 092900 | 302021730 | 9610 | 9610 | 9610 | 9610 | 0 |
| 590 | 20240628 | 092800 | 302021730 | 9610 | 9610 | 9630 | 9610 | 679 |
| 591 | 20240628 | 092700 | 295486550 | 9610 | 9630 | 9630 | 9610 | 210 |
| 592 | 20240628 | 092600 | 293468190 | 9630 | 9620 | 9630 | 9620 | 321 |
| 593 | 20240628 | 092500 | 290379970 | 9630 | 9620 | 9630 | 9620 | 40 |
| 594 | 20240628 | 092400 | 289995110 | 9620 | 9640 | 9650 | 9620 | 820 |
| 595 | 20240628 | 092300 | 282097880 | 9650 | 9650 | 9660 | 9650 | 704 |
| 596 | 20240628 | 092200 | 275304240 | 9650 | 9650 | 9650 | 9650 | 59 |
| 597 | 20240628 | 092100 | 274734890 | 9640 | 9640 | 9640 | 9630 | 1138 |
| 598 | 20240628 | 092000 | 263765070 | 9630 | 9630 | 9630 | 9630 | 163 |
| 599 | 20240628 | 091900 | 262195380 | 9630 | 9640 | 9650 | 9630 | 1165 |
| 600 | 20240628 | 091800 | 250959700 | 9640 | 9620 | 9640 | 9620 | 597 |
| 601 | 20240628 | 091700 | 245207220 | 9610 | 9620 | 9620 | 9610 | 143 |
| 602 | 20240628 | 091600 | 243831580 | 9620 | 9620 | 9630 | 9620 | 744 |
| 603 | 20240628 | 091500 | 236671300 | 9620 | 9600 | 9620 | 9600 | 494 |
| 604 | 20240628 | 091400 | 231928880 | 9580 | 9610 | 9620 | 9580 | 773 |
| 605 | 20240628 | 091300 | 224508640 | 9600 | 9610 | 9620 | 9600 | 686 |
| 606 | 20240628 | 091200 | 217909570 | 9610 | 9590 | 9620 | 9590 | 439 |
| 607 | 20240628 | 091100 | 213690990 | 9590 | 9600 | 9600 | 9570 | 2008 |
| 608 | 20240628 | 091000 | 194468740 | 9600 | 9590 | 9600 | 9590 | 360 |
| 609 | 20240628 | 090900 | 191014980 | 9590 | 9580 | 9600 | 9580 | 746 |
| 610 | 20240628 | 090800 | 183862200 | 9570 | 9600 | 9600 | 9570 | 941 |
| 611 | 20240628 | 090700 | 174837630 | 9590 | 9590 | 9600 | 9590 | 2488 |
| 612 | 20240628 | 090600 | 150977700 | 9590 | 9610 | 9610 | 9590 | 1259 |
| 613 | 20240628 | 090500 | 138890850 | 9610 | 9630 | 9630 | 9590 | 7365 |
| 614 | 20240628 | 090400 | 68123480 | 9640 | 9630 | 9640 | 9630 | 465 |
| 615 | 20240628 | 090300 | 63645520 | 9610 | 9610 | 9610 | 9610 | 1250 |
| 616 | 20240628 | 090200 | 51633020 | 9610 | 9630 | 9640 | 9610 | 2270 |
| 617 | 20240628 | 090100 | 29777290 | 9630 | 9620 | 9630 | 9600 | 1346 |
| 618 | 20240628 | 090000 | 16834860 | 9630 | 9630 | 9650 | 9630 | 1748 |