31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 193100 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 4040 |
| 3 | 20240628 | 193000 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 4 | 20240628 | 192900 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 5 | 20240628 | 192800 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 6 | 20240628 | 192700 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 7 | 20240628 | 192600 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 8 | 20240628 | 192500 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 9 | 20240628 | 192400 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 10 | 20240628 | 192300 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 11 | 20240628 | 192200 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 12 | 20240628 | 192100 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 13 | 20240628 | 192000 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 14 | 20240628 | 191900 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 15 | 20240628 | 191800 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 16 | 20240628 | 191700 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 17 | 20240628 | 191600 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 18 | 20240628 | 191500 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 19 | 20240628 | 191400 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 20 | 20240628 | 191300 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 21 | 20240628 | 191200 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 22 | 20240628 | 191100 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 23 | 20240628 | 191000 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 24 | 20240628 | 190900 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 25 | 20240628 | 190800 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 26 | 20240628 | 190700 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 27 | 20240628 | 190600 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 28 | 20240628 | 190500 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 29 | 20240628 | 190400 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 30 | 20240628 | 190300 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 31 | 20240628 | 190200 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 32 | 20240628 | 190100 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 4040 |
| 33 | 20240628 | 190000 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 34 | 20240628 | 185900 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 35 | 20240628 | 185800 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 36 | 20240628 | 185700 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 37 | 20240628 | 185600 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 38 | 20240628 | 185500 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 39 | 20240628 | 185400 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 40 | 20240628 | 185300 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 41 | 20240628 | 185200 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 42 | 20240628 | 185100 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 43 | 20240628 | 185000 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 44 | 20240628 | 184900 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 45 | 20240628 | 184800 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 46 | 20240628 | 184700 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 47 | 20240628 | 184600 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 48 | 20240628 | 184500 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 49 | 20240628 | 184400 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 50 | 20240628 | 184300 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 51 | 20240628 | 184200 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 52 | 20240628 | 184100 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 53 | 20240628 | 184000 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 54 | 20240628 | 183900 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 55 | 20240628 | 183800 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 56 | 20240628 | 183700 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 57 | 20240628 | 183600 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 58 | 20240628 | 183500 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 59 | 20240628 | 183400 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 60 | 20240628 | 183300 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 61 | 20240628 | 183200 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 62 | 20240628 | 183100 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 4040 |
| 63 | 20240628 | 183000 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 64 | 20240628 | 182900 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 65 | 20240628 | 182800 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 66 | 20240628 | 182700 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 67 | 20240628 | 182600 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 68 | 20240628 | 182500 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 69 | 20240628 | 182400 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 70 | 20240628 | 182300 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 71 | 20240628 | 182200 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 72 | 20240628 | 182100 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 73 | 20240628 | 182000 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 74 | 20240628 | 181900 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 75 | 20240628 | 181800 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 76 | 20240628 | 181700 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 77 | 20240628 | 181600 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 78 | 20240628 | 181500 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 79 | 20240628 | 181400 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 80 | 20240628 | 181300 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 81 | 20240628 | 181200 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 82 | 20240628 | 181100 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 83 | 20240628 | 181000 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 84 | 20240628 | 180900 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 85 | 20240628 | 180800 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 86 | 20240628 | 180700 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 87 | 20240628 | 180600 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 88 | 20240628 | 180500 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 89 | 20240628 | 180400 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 90 | 20240628 | 180300 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 91 | 20240628 | 180200 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 92 | 20240628 | 180100 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 4040 |
| 93 | 20240628 | 180000 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 94 | 20240628 | 175900 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 95 | 20240628 | 175800 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 96 | 20240628 | 175700 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 97 | 20240628 | 175600 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 98 | 20240628 | 175500 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 99 | 20240628 | 175400 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 100 | 20240628 | 175300 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 101 | 20240628 | 175200 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 102 | 20240628 | 175100 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 103 | 20240628 | 175000 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 104 | 20240628 | 174900 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 105 | 20240628 | 174800 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 106 | 20240628 | 174700 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 107 | 20240628 | 174600 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 108 | 20240628 | 174500 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 109 | 20240628 | 174400 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 110 | 20240628 | 174300 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 111 | 20240628 | 174200 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 112 | 20240628 | 174100 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 113 | 20240628 | 174000 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 114 | 20240628 | 173900 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 115 | 20240628 | 173800 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 116 | 20240628 | 173700 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 117 | 20240628 | 173600 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 118 | 20240628 | 173500 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 119 | 20240628 | 173400 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 120 | 20240628 | 173300 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 121 | 20240628 | 173200 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 122 | 20240628 | 173100 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 4040 |
| 123 | 20240628 | 173000 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 124 | 20240628 | 172900 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 125 | 20240628 | 172800 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 126 | 20240628 | 172700 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 127 | 20240628 | 172600 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 128 | 20240628 | 172500 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 129 | 20240628 | 172400 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 130 | 20240628 | 172300 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 131 | 20240628 | 172200 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 132 | 20240628 | 172100 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 133 | 20240628 | 172000 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 134 | 20240628 | 171900 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 135 | 20240628 | 171800 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 136 | 20240628 | 171700 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 137 | 20240628 | 171600 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 138 | 20240628 | 171500 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 139 | 20240628 | 171400 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 140 | 20240628 | 171300 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 141 | 20240628 | 171200 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 142 | 20240628 | 171100 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 143 | 20240628 | 171000 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 144 | 20240628 | 170900 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 145 | 20240628 | 170800 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 146 | 20240628 | 170700 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 147 | 20240628 | 170600 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 148 | 20240628 | 170500 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 149 | 20240628 | 170400 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 150 | 20240628 | 170300 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 151 | 20240628 | 170200 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 152 | 20240628 | 170100 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 4040 |
| 153 | 20240628 | 170000 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 154 | 20240628 | 165900 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 155 | 20240628 | 165800 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 156 | 20240628 | 165700 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 157 | 20240628 | 165600 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 158 | 20240628 | 165500 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 159 | 20240628 | 165400 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 160 | 20240628 | 165300 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 161 | 20240628 | 165200 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 162 | 20240628 | 165100 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 163 | 20240628 | 165000 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 164 | 20240628 | 164900 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 165 | 20240628 | 164800 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 166 | 20240628 | 164700 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 167 | 20240628 | 164600 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 168 | 20240628 | 164500 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 169 | 20240628 | 164400 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 170 | 20240628 | 164300 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 171 | 20240628 | 164200 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 172 | 20240628 | 164100 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 173 | 20240628 | 164000 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 174 | 20240628 | 163900 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 175 | 20240628 | 163800 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 176 | 20240628 | 163700 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 177 | 20240628 | 163600 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 178 | 20240628 | 163500 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 179 | 20240628 | 163400 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 180 | 20240628 | 163300 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 181 | 20240628 | 163200 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 182 | 20240628 | 163100 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 4040 |
| 183 | 20240628 | 163000 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 184 | 20240628 | 162900 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 185 | 20240628 | 162800 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 186 | 20240628 | 162700 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 187 | 20240628 | 162600 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 188 | 20240628 | 162500 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 189 | 20240628 | 162400 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 190 | 20240628 | 162300 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 191 | 20240628 | 162200 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 192 | 20240628 | 162100 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 193 | 20240628 | 162000 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 194 | 20240628 | 161900 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 195 | 20240628 | 161800 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 196 | 20240628 | 161700 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 197 | 20240628 | 161600 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 198 | 20240628 | 161500 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 199 | 20240628 | 161400 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 200 | 20240628 | 161300 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 201 | 20240628 | 161200 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 202 | 20240628 | 161100 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 203 | 20240628 | 161000 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 204 | 20240628 | 160900 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 205 | 20240628 | 160800 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 206 | 20240628 | 160700 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 207 | 20240628 | 160600 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 208 | 20240628 | 160500 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 209 | 20240628 | 160400 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 210 | 20240628 | 160300 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 211 | 20240628 | 160200 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 212 | 20240628 | 160100 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 4040 |
| 213 | 20240628 | 160000 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 214 | 20240628 | 155900 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 215 | 20240628 | 155800 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 216 | 20240628 | 155700 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 217 | 20240628 | 155600 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 218 | 20240628 | 155500 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 219 | 20240628 | 155400 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 220 | 20240628 | 155300 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 221 | 20240628 | 155200 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 222 | 20240628 | 155100 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 223 | 20240628 | 155000 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 224 | 20240628 | 154900 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 225 | 20240628 | 154800 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 226 | 20240628 | 154700 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 227 | 20240628 | 154600 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 228 | 20240628 | 154500 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 229 | 20240628 | 154400 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 230 | 20240628 | 154300 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 231 | 20240628 | 154200 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 232 | 20240628 | 154100 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 233 | 20240628 | 154000 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 234 | 20240628 | 153900 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 235 | 20240628 | 153800 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 236 | 20240628 | 153700 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 237 | 20240628 | 153600 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 238 | 20240628 | 153500 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 239 | 20240628 | 153400 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 240 | 20240628 | 153300 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 241 | 20240628 | 153200 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 242 | 20240628 | 153100 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 4040 |
| 243 | 20240628 | 153000 | 1520245320 | 9700 | 9700 | 9700 | 9700 | 4040 |
| 244 | 20240628 | 152900 | 1481057320 | 9690 | 9690 | 9690 | 9690 | 0 |
| 245 | 20240628 | 152800 | 1481057320 | 9690 | 9690 | 9690 | 9690 | 0 |
| 246 | 20240628 | 152700 | 1481057320 | 9690 | 9690 | 9690 | 9690 | 0 |
| 247 | 20240628 | 152600 | 1481057320 | 9690 | 9690 | 9690 | 9690 | 0 |
| 248 | 20240628 | 152500 | 1481057320 | 9690 | 9690 | 9690 | 9690 | 0 |
| 249 | 20240628 | 152400 | 1481057320 | 9690 | 9690 | 9690 | 9690 | 0 |
| 250 | 20240628 | 152300 | 1481057320 | 9690 | 9690 | 9690 | 9690 | 0 |
| 251 | 20240628 | 152200 | 1481057320 | 9690 | 9690 | 9690 | 9690 | 0 |
| 252 | 20240628 | 152100 | 1481057320 | 9690 | 9690 | 9690 | 9690 | 0 |
| 253 | 20240628 | 152000 | 1481057320 | 9690 | 9690 | 9690 | 9690 | 0 |
| 254 | 20240628 | 151900 | 1481057320 | 9690 | 9700 | 9700 | 9680 | 876 |
| 255 | 20240628 | 151800 | 1472575880 | 9700 | 9690 | 9700 | 9680 | 556 |
| 256 | 20240628 | 151700 | 1467191020 | 9690 | 9690 | 9690 | 9680 | 247 |
| 257 | 20240628 | 151600 | 1464799900 | 9680 | 9700 | 9710 | 9670 | 3105 |
| 258 | 20240628 | 151500 | 1434767470 | 9710 | 9680 | 9710 | 9680 | 306 |
| 259 | 20240628 | 151400 | 1431798120 | 9680 | 9680 | 9680 | 9680 | 37 |
| 260 | 20240628 | 151300 | 1431439960 | 9680 | 9680 | 9680 | 9680 | 278 |
| 261 | 20240628 | 151200 | 1428748920 | 9670 | 9710 | 9710 | 9660 | 4075 |
| 262 | 20240628 | 151100 | 1389282990 | 9710 | 9700 | 9710 | 9690 | 1864 |
| 263 | 20240628 | 151000 | 1371200110 | 9690 | 9700 | 9700 | 9690 | 1541 |
| 264 | 20240628 | 150900 | 1356252420 | 9700 | 9700 | 9700 | 9690 | 403 |
| 265 | 20240628 | 150800 | 1352343570 | 9700 | 9680 | 9700 | 9680 | 1332 |
| 266 | 20240628 | 150700 | 1339423190 | 9680 | 9680 | 9700 | 9680 | 625 |
| 267 | 20240628 | 150600 | 1333369260 | 9690 | 9690 | 9690 | 9690 | 97 |
| 268 | 20240628 | 150500 | 1332429330 | 9700 | 9690 | 9710 | 9690 | 980 |
| 269 | 20240628 | 150400 | 1322923330 | 9700 | 9690 | 9700 | 9640 | 1052 |
| 270 | 20240628 | 150300 | 1312742410 | 9690 | 9650 | 9710 | 9650 | 3140 |
| 271 | 20240628 | 150200 | 1282306150 | 9650 | 9640 | 9660 | 9630 | 1112 |
| 272 | 20240628 | 150100 | 1271577630 | 9640 | 9630 | 9640 | 9630 | 336 |
| 273 | 20240628 | 150000 | 1268341590 | 9630 | 9630 | 9630 | 9630 | 0 |
| 274 | 20240628 | 145900 | 1268341590 | 9630 | 9630 | 9630 | 9630 | 201 |
| 275 | 20240628 | 145800 | 1266405960 | 9630 | 9630 | 9630 | 9620 | 76 |
| 276 | 20240628 | 145700 | 1265674580 | 9630 | 9630 | 9630 | 9630 | 190 |
| 277 | 20240628 | 145600 | 1263844880 | 9630 | 9630 | 9630 | 9630 | 113 |
| 278 | 20240628 | 145500 | 1262756690 | 9630 | 9630 | 9630 | 9630 | 52 |
| 279 | 20240628 | 145400 | 1262255930 | 9620 | 9620 | 9620 | 9620 | 80 |
| 280 | 20240628 | 145300 | 1261486330 | 9620 | 9620 | 9620 | 9620 | 90 |
| 281 | 20240628 | 145200 | 1260620530 | 9620 | 9620 | 9620 | 9620 | 0 |
| 282 | 20240628 | 145100 | 1260620530 | 9620 | 9630 | 9630 | 9620 | 838 |
| 283 | 20240628 | 145000 | 1252557350 | 9650 | 9650 | 9650 | 9650 | 0 |
| 284 | 20240628 | 144900 | 1252557350 | 9650 | 9650 | 9650 | 9650 | 35 |
| 285 | 20240628 | 144800 | 1252219600 | 9650 | 9630 | 9650 | 9630 | 195 |
| 286 | 20240628 | 144700 | 1250338450 | 9650 | 9650 | 9650 | 9650 | 186 |
| 287 | 20240628 | 144600 | 1248543550 | 9640 | 9650 | 9650 | 9640 | 277 |
| 288 | 20240628 | 144500 | 1245872270 | 9630 | 9630 | 9630 | 9630 | 336 |
| 289 | 20240628 | 144400 | 1242636590 | 9640 | 9640 | 9640 | 9640 | 33 |
| 290 | 20240628 | 144300 | 1242318470 | 9640 | 9640 | 9640 | 9640 | 5 |
| 291 | 20240628 | 144200 | 1242270270 | 9640 | 9660 | 9660 | 9640 | 266 |
| 292 | 20240628 | 144100 | 1239703950 | 9650 | 9650 | 9660 | 9640 | 952 |
| 293 | 20240628 | 144000 | 1230521640 | 9640 | 9600 | 9650 | 9600 | 422 |
| 294 | 20240628 | 143900 | 1226459300 | 9600 | 9600 | 9600 | 9600 | 613 |
| 295 | 20240628 | 143800 | 1220574500 | 9560 | 9580 | 9580 | 9560 | 1466 |
| 296 | 20240628 | 143700 | 1206547810 | 9590 | 9640 | 9670 | 9580 | 3584 |
| 297 | 20240628 | 143600 | 1172102990 | 9650 | 9660 | 9680 | 9650 | 182 |
| 298 | 20240628 | 143500 | 1170345810 | 9660 | 9650 | 9660 | 9650 | 299 |
| 299 | 20240628 | 143400 | 1167458080 | 9650 | 9660 | 9660 | 9650 | 567 |
| 300 | 20240628 | 143300 | 1161983860 | 9660 | 9660 | 9660 | 9660 | 44 |
| 301 | 20240628 | 143200 | 1161558820 | 9670 | 9670 | 9670 | 9670 | 792 |
| 302 | 20240628 | 143100 | 1153900180 | 9670 | 9680 | 9690 | 9670 | 1062 |
| 303 | 20240628 | 143000 | 1143609620 | 9690 | 9690 | 9690 | 9660 | 634 |
| 304 | 20240628 | 142900 | 1137479930 | 9670 | 9680 | 9690 | 9670 | 570 |
| 305 | 20240628 | 142800 | 1131964620 | 9680 | 9690 | 9690 | 9680 | 246 |
| 306 | 20240628 | 142700 | 1129583240 | 9690 | 9680 | 9690 | 9680 | 261 |
| 307 | 20240628 | 142600 | 1127056610 | 9680 | 9680 | 9680 | 9680 | 54 |
| 308 | 20240628 | 142500 | 1126533890 | 9670 | 9670 | 9680 | 9670 | 455 |
| 309 | 20240628 | 142400 | 1122130880 | 9670 | 9680 | 9680 | 9670 | 155 |
| 310 | 20240628 | 142300 | 1120631390 | 9680 | 9680 | 9680 | 9680 | 21 |
| 311 | 20240628 | 142200 | 1120428110 | 9680 | 9690 | 9690 | 9680 | 196 |
| 312 | 20240628 | 142100 | 1118529250 | 9690 | 9690 | 9690 | 9680 | 34 |
| 313 | 20240628 | 142000 | 1118199800 | 9690 | 9680 | 9690 | 9680 | 759 |
| 314 | 20240628 | 141900 | 1110845200 | 9680 | 9680 | 9680 | 9680 | 30 |
| 315 | 20240628 | 141800 | 1110554800 | 9660 | 9660 | 9660 | 9660 | 1 |
| 316 | 20240628 | 141700 | 1110545140 | 9660 | 9680 | 9680 | 9660 | 430 |
| 317 | 20240628 | 141600 | 1106390730 | 9680 | 9680 | 9690 | 9670 | 26 |
| 318 | 20240628 | 141500 | 1106138980 | 9690 | 9670 | 9690 | 9670 | 21 |
| 319 | 20240628 | 141400 | 1105935540 | 9650 | 9650 | 9650 | 9650 | 1176 |
| 320 | 20240628 | 141300 | 1094587140 | 9650 | 9650 | 9650 | 9640 | 135 |
| 321 | 20240628 | 141200 | 1093284400 | 9650 | 9650 | 9690 | 9650 | 137 |
| 322 | 20240628 | 141100 | 1091959280 | 9650 | 9690 | 9690 | 9650 | 215 |
| 323 | 20240628 | 141000 | 1089884100 | 9690 | 9700 | 9700 | 9650 | 1245 |
| 324 | 20240628 | 140900 | 1077851140 | 9700 | 9680 | 9700 | 9680 | 749 |
| 325 | 20240628 | 140800 | 1070600220 | 9680 | 9700 | 9700 | 9680 | 31 |
| 326 | 20240628 | 140700 | 1070299740 | 9700 | 9700 | 9700 | 9700 | 321 |
| 327 | 20240628 | 140600 | 1067186040 | 9700 | 9690 | 9700 | 9680 | 32 |
| 328 | 20240628 | 140500 | 1066876050 | 9690 | 9700 | 9700 | 9680 | 46 |
| 329 | 20240628 | 140400 | 1066430310 | 9700 | 9720 | 9720 | 9700 | 3046 |
| 330 | 20240628 | 140300 | 1036844970 | 9720 | 9710 | 9720 | 9710 | 123 |
| 331 | 20240628 | 140200 | 1035650430 | 9710 | 9720 | 9720 | 9710 | 243 |
| 332 | 20240628 | 140100 | 1033290800 | 9720 | 9710 | 9720 | 9710 | 71 |
| 333 | 20240628 | 140000 | 1032600690 | 9710 | 9720 | 9720 | 9710 | 538 |
| 334 | 20240628 | 135900 | 1027373680 | 9720 | 9700 | 9720 | 9700 | 507 |
| 335 | 20240628 | 135800 | 1022450720 | 9710 | 9700 | 9710 | 9700 | 230 |
| 336 | 20240628 | 135700 | 1020219020 | 9710 | 9700 | 9710 | 9690 | 380 |
| 337 | 20240628 | 135600 | 1016531730 | 9720 | 9720 | 9720 | 9720 | 0 |
| 338 | 20240628 | 135500 | 1016531730 | 9720 | 9720 | 9730 | 9720 | 787 |
| 339 | 20240628 | 135400 | 1008877000 | 9690 | 9730 | 9730 | 9690 | 82 |
| 340 | 20240628 | 135300 | 1008079970 | 9730 | 9700 | 9730 | 9680 | 7793 |
| 341 | 20240628 | 135200 | 932454200 | 9700 | 9690 | 9700 | 9690 | 3617 |
| 342 | 20240628 | 135100 | 897379650 | 9690 | 9680 | 9690 | 9660 | 194 |
| 343 | 20240628 | 135000 | 895501730 | 9680 | 9670 | 9680 | 9670 | 514 |
| 344 | 20240628 | 134900 | 890527210 | 9670 | 9670 | 9670 | 9670 | 2 |
| 345 | 20240628 | 134800 | 890507870 | 9670 | 9680 | 9680 | 9620 | 226 |
| 346 | 20240628 | 134700 | 888327010 | 9680 | 9620 | 9680 | 9620 | 2775 |
| 347 | 20240628 | 134600 | 861568530 | 9620 | 9620 | 9620 | 9620 | 11 |
| 348 | 20240628 | 134500 | 861462710 | 9640 | 9640 | 9640 | 9630 | 105 |
| 349 | 20240628 | 134400 | 860451010 | 9620 | 9640 | 9640 | 9620 | 41 |
| 350 | 20240628 | 134300 | 860056570 | 9640 | 9640 | 9640 | 9640 | 114 |
| 351 | 20240628 | 134200 | 858957610 | 9640 | 9630 | 9640 | 9630 | 221 |
| 352 | 20240628 | 134100 | 856829360 | 9630 | 9620 | 9630 | 9620 | 23 |
| 353 | 20240628 | 134000 | 856608080 | 9620 | 9610 | 9620 | 9610 | 148 |
| 354 | 20240628 | 133900 | 855185290 | 9610 | 9610 | 9610 | 9610 | 61 |
| 355 | 20240628 | 133800 | 854599080 | 9610 | 9620 | 9620 | 9610 | 21 |
| 356 | 20240628 | 133700 | 854397260 | 9620 | 9610 | 9620 | 9610 | 3 |
| 357 | 20240628 | 133600 | 854368410 | 9610 | 9600 | 9610 | 9600 | 11 |
| 358 | 20240628 | 133500 | 854262710 | 9620 | 9620 | 9620 | 9620 | 105 |
| 359 | 20240628 | 133400 | 853252610 | 9620 | 9590 | 9620 | 9590 | 593 |
| 360 | 20240628 | 133300 | 847553530 | 9590 | 9610 | 9610 | 9590 | 360 |
| 361 | 20240628 | 133200 | 844100930 | 9610 | 9600 | 9610 | 9590 | 809 |
| 362 | 20240628 | 133100 | 836336040 | 9590 | 9600 | 9620 | 9590 | 72 |
| 363 | 20240628 | 133000 | 835644810 | 9620 | 9620 | 9620 | 9620 | 1 |
| 364 | 20240628 | 132900 | 835635190 | 9630 | 9600 | 9630 | 9600 | 17 |
| 365 | 20240628 | 132800 | 835471540 | 9630 | 9630 | 9630 | 9630 | 60 |
| 366 | 20240628 | 132700 | 834893740 | 9630 | 9630 | 9630 | 9630 | 53 |
| 367 | 20240628 | 132600 | 834383350 | 9630 | 9600 | 9630 | 9590 | 1299 |
| 368 | 20240628 | 132500 | 821919220 | 9640 | 9640 | 9640 | 9640 | 0 |
| 369 | 20240628 | 132400 | 821919220 | 9640 | 9640 | 9640 | 9600 | 2401 |
| 370 | 20240628 | 132300 | 798825150 | 9650 | 9670 | 9670 | 9650 | 1233 |
| 371 | 20240628 | 132200 | 786915590 | 9680 | 9680 | 9680 | 9670 | 15 |
| 372 | 20240628 | 132100 | 786770470 | 9680 | 9690 | 9690 | 9680 | 1213 |
| 373 | 20240628 | 132000 | 775027330 | 9690 | 9680 | 9690 | 9680 | 2567 |
| 374 | 20240628 | 131900 | 750158380 | 9680 | 9680 | 9690 | 9670 | 2154 |
| 375 | 20240628 | 131800 | 729289930 | 9680 | 9670 | 9680 | 9670 | 840 |
| 376 | 20240628 | 131700 | 721158990 | 9670 | 9660 | 9670 | 9660 | 1889 |
| 377 | 20240628 | 131600 | 702894330 | 9660 | 9660 | 9660 | 9660 | 1101 |
| 378 | 20240628 | 131500 | 692258670 | 9650 | 9660 | 9660 | 9650 | 341 |
| 379 | 20240628 | 131400 | 688967720 | 9660 | 9660 | 9660 | 9650 | 12 |
| 380 | 20240628 | 131300 | 688851830 | 9660 | 9650 | 9660 | 9650 | 493 |
| 381 | 20240628 | 131200 | 684093730 | 9650 | 9640 | 9650 | 9640 | 375 |
| 382 | 20240628 | 131100 | 680476490 | 9630 | 9630 | 9640 | 9630 | 696 |
| 383 | 20240628 | 131000 | 673773750 | 9620 | 9610 | 9620 | 9610 | 731 |
| 384 | 20240628 | 130900 | 666746530 | 9610 | 9620 | 9620 | 9610 | 179 |
| 385 | 20240628 | 130800 | 665025630 | 9620 | 9620 | 9630 | 9620 | 156 |
| 386 | 20240628 | 130700 | 663524840 | 9610 | 9630 | 9630 | 9610 | 52 |
| 387 | 20240628 | 130600 | 663025080 | 9620 | 9610 | 9620 | 9610 | 833 |
| 388 | 20240628 | 130500 | 655011690 | 9610 | 9620 | 9620 | 9610 | 303 |
| 389 | 20240628 | 130400 | 652099730 | 9610 | 9620 | 9620 | 9610 | 2 |
| 390 | 20240628 | 130300 | 652080500 | 9620 | 9610 | 9620 | 9610 | 125 |
| 391 | 20240628 | 130200 | 650879210 | 9620 | 9600 | 9620 | 9600 | 331 |
| 392 | 20240628 | 130100 | 647695410 | 9620 | 9620 | 9620 | 9620 | 222 |
| 393 | 20240628 | 130000 | 645559770 | 9600 | 9600 | 9600 | 9600 | 74 |
| 394 | 20240628 | 125900 | 644849370 | 9630 | 9640 | 9640 | 9630 | 1862 |
| 395 | 20240628 | 125800 | 626916850 | 9640 | 9630 | 9640 | 9630 | 112 |
| 396 | 20240628 | 125700 | 625838180 | 9630 | 9640 | 9640 | 9630 | 219 |
| 397 | 20240628 | 125600 | 623728260 | 9640 | 9630 | 9640 | 9630 | 504 |
| 398 | 20240628 | 125500 | 618872930 | 9630 | 9620 | 9630 | 9620 | 350 |
| 399 | 20240628 | 125400 | 615503800 | 9620 | 9610 | 9620 | 9610 | 1958 |
| 400 | 20240628 | 125300 | 596678780 | 9610 | 9590 | 9610 | 9590 | 485 |
| 401 | 20240628 | 125200 | 592020770 | 9590 | 9590 | 9590 | 9590 | 40 |
| 402 | 20240628 | 125100 | 591637170 | 9590 | 9590 | 9590 | 9590 | 16 |
| 403 | 20240628 | 125000 | 591483730 | 9610 | 9590 | 9610 | 9590 | 200 |
| 404 | 20240628 | 124900 | 589565710 | 9610 | 9600 | 9610 | 9590 | 336 |
| 405 | 20240628 | 124800 | 586337850 | 9600 | 9620 | 9620 | 9600 | 73 |
| 406 | 20240628 | 124700 | 585636230 | 9620 | 9590 | 9620 | 9590 | 5586 |
| 407 | 20240628 | 124600 | 531989240 | 9590 | 9590 | 9590 | 9580 | 737 |
| 408 | 20240628 | 124500 | 524921710 | 9580 | 9560 | 9580 | 9560 | 391 |
| 409 | 20240628 | 124400 | 521176150 | 9560 | 9570 | 9570 | 9560 | 127 |
| 410 | 20240628 | 124300 | 519960940 | 9570 | 9560 | 9570 | 9560 | 195 |
| 411 | 20240628 | 124200 | 518094830 | 9560 | 9560 | 9560 | 9560 | 210 |
| 412 | 20240628 | 124100 | 516087230 | 9560 | 9560 | 9560 | 9560 | 44 |
| 413 | 20240628 | 124000 | 515666590 | 9560 | 9560 | 9560 | 9560 | 1 |
| 414 | 20240628 | 123900 | 515657030 | 9560 | 9560 | 9560 | 9560 | 335 |
| 415 | 20240628 | 123800 | 512454430 | 9550 | 9550 | 9550 | 9550 | 60 |
| 416 | 20240628 | 123700 | 511881430 | 9550 | 9540 | 9550 | 9540 | 126 |
| 417 | 20240628 | 123600 | 510678340 | 9550 | 9550 | 9550 | 9550 | 100 |
| 418 | 20240628 | 123500 | 509723340 | 9550 | 9540 | 9550 | 9540 | 125 |
| 419 | 20240628 | 123400 | 508530790 | 9540 | 9540 | 9540 | 9540 | 270 |
| 420 | 20240628 | 123300 | 505954990 | 9540 | 9540 | 9540 | 9540 | 0 |
| 421 | 20240628 | 123200 | 505954990 | 9540 | 9540 | 9540 | 9540 | 10 |
| 422 | 20240628 | 123100 | 505859590 | 9540 | 9540 | 9540 | 9540 | 16 |
| 423 | 20240628 | 123000 | 505706950 | 9540 | 9540 | 9540 | 9540 | 0 |
| 424 | 20240628 | 122900 | 505706950 | 9540 | 9540 | 9540 | 9540 | 153 |
| 425 | 20240628 | 122800 | 504247330 | 9530 | 9530 | 9530 | 9530 | 135 |
| 426 | 20240628 | 122700 | 502960780 | 9530 | 9530 | 9530 | 9530 | 44 |
| 427 | 20240628 | 122600 | 502541460 | 9530 | 9530 | 9530 | 9530 | 190 |
| 428 | 20240628 | 122500 | 500730760 | 9530 | 9530 | 9530 | 9530 | 180 |
| 429 | 20240628 | 122400 | 499015360 | 9540 | 9540 | 9540 | 9540 | 1 |
| 430 | 20240628 | 122300 | 499005820 | 9530 | 9530 | 9530 | 9530 | 34 |
| 431 | 20240628 | 122200 | 498681800 | 9520 | 9510 | 9520 | 9510 | 245 |
| 432 | 20240628 | 122100 | 496351500 | 9510 | 9510 | 9510 | 9510 | 0 |
| 433 | 20240628 | 122000 | 496351500 | 9510 | 9510 | 9510 | 9510 | 56 |
| 434 | 20240628 | 121900 | 495818940 | 9520 | 9520 | 9520 | 9520 | 0 |
| 435 | 20240628 | 121800 | 495818940 | 9520 | 9510 | 9520 | 9510 | 60 |
| 436 | 20240628 | 121700 | 495248330 | 9500 | 9500 | 9500 | 9500 | 92 |
| 437 | 20240628 | 121600 | 494374330 | 9500 | 9500 | 9500 | 9500 | 431 |
| 438 | 20240628 | 121500 | 490279830 | 9510 | 9510 | 9510 | 9510 | 3 |
| 439 | 20240628 | 121400 | 490251300 | 9510 | 9510 | 9510 | 9510 | 3 |
| 440 | 20240628 | 121300 | 490222770 | 9510 | 9510 | 9510 | 9510 | 0 |
| 441 | 20240628 | 121200 | 490222770 | 9510 | 9520 | 9520 | 9510 | 551 |
| 442 | 20240628 | 121100 | 484982260 | 9520 | 9510 | 9520 | 9510 | 3 |
| 443 | 20240628 | 121000 | 484953710 | 9520 | 9520 | 9520 | 9520 | 689 |
| 444 | 20240628 | 120900 | 478394430 | 9520 | 9530 | 9530 | 9520 | 17 |
| 445 | 20240628 | 120800 | 478232530 | 9520 | 9520 | 9520 | 9520 | 0 |
| 446 | 20240628 | 120700 | 478232530 | 9520 | 9530 | 9530 | 9520 | 187 |
| 447 | 20240628 | 120600 | 476451740 | 9530 | 9520 | 9530 | 9520 | 11 |
| 448 | 20240628 | 120500 | 476347010 | 9520 | 9520 | 9520 | 9520 | 10 |
| 449 | 20240628 | 120400 | 476251810 | 9520 | 9530 | 9530 | 9520 | 170 |
| 450 | 20240628 | 120300 | 474632110 | 9530 | 9520 | 9530 | 9520 | 54 |
| 451 | 20240628 | 120200 | 474117510 | 9530 | 9520 | 9530 | 9520 | 207 |
| 452 | 20240628 | 120100 | 472145810 | 9530 | 9520 | 9530 | 9520 | 305 |
| 453 | 20240628 | 120000 | 469242160 | 9520 | 9520 | 9520 | 9520 | 0 |
| 454 | 20240628 | 115900 | 469242160 | 9520 | 9520 | 9520 | 9520 | 498 |
| 455 | 20240628 | 115800 | 464501200 | 9520 | 9520 | 9520 | 9520 | 5 |
| 456 | 20240628 | 115700 | 464453600 | 9530 | 9530 | 9530 | 9530 | 1000 |
| 457 | 20240628 | 115600 | 454923600 | 9520 | 9530 | 9530 | 9520 | 66 |
| 458 | 20240628 | 115500 | 454295270 | 9520 | 9530 | 9530 | 9520 | 87 |
| 459 | 20240628 | 115400 | 453466970 | 9520 | 9520 | 9520 | 9520 | 88 |
| 460 | 20240628 | 115300 | 452629210 | 9520 | 9520 | 9520 | 9520 | 300 |
| 461 | 20240628 | 115200 | 449773210 | 9500 | 9500 | 9500 | 9500 | 50 |
| 462 | 20240628 | 115100 | 449298210 | 9490 | 9490 | 9490 | 9490 | 100 |
| 463 | 20240628 | 115000 | 448349210 | 9490 | 9500 | 9520 | 9490 | 1172 |
| 464 | 20240628 | 114900 | 437219350 | 9490 | 9490 | 9490 | 9490 | 1 |
| 465 | 20240628 | 114800 | 437209860 | 9490 | 9500 | 9500 | 9490 | 501 |
| 466 | 20240628 | 114700 | 432450370 | 9530 | 9520 | 9530 | 9520 | 3 |
| 467 | 20240628 | 114600 | 432421800 | 9520 | 9520 | 9520 | 9520 | 500 |
| 468 | 20240628 | 114500 | 427661800 | 9480 | 9480 | 9480 | 9480 | 15 |
| 469 | 20240628 | 114400 | 427519600 | 9500 | 9500 | 9520 | 9470 | 9 |
| 470 | 20240628 | 114300 | 427434110 | 9520 | 9470 | 9520 | 9470 | 485 |
| 471 | 20240628 | 114200 | 422841110 | 9470 | 9530 | 9530 | 9470 | 800 |
| 472 | 20240628 | 114100 | 415263590 | 9520 | 9510 | 9540 | 9510 | 56 |
| 473 | 20240628 | 114000 | 414730460 | 9520 | 9500 | 9520 | 9500 | 2 |
| 474 | 20240628 | 113900 | 414711440 | 9480 | 9480 | 9510 | 9470 | 600 |
| 475 | 20240628 | 113800 | 409023370 | 9470 | 9510 | 9510 | 9470 | 432 |
| 476 | 20240628 | 113700 | 404917760 | 9510 | 9540 | 9540 | 9510 | 231 |
| 477 | 20240628 | 113600 | 402719730 | 9520 | 9580 | 9580 | 9520 | 44 |
| 478 | 20240628 | 113500 | 402299380 | 9590 | 9560 | 9590 | 9560 | 318 |
| 479 | 20240628 | 113400 | 399249790 | 9600 | 9600 | 9600 | 9550 | 1520 |
| 480 | 20240628 | 113300 | 384686870 | 9600 | 9590 | 9620 | 9580 | 1079 |
| 481 | 20240628 | 113200 | 374340230 | 9610 | 9580 | 9620 | 9560 | 2250 |
| 482 | 20240628 | 113100 | 352733730 | 9550 | 9540 | 9580 | 9540 | 759 |
| 483 | 20240628 | 113000 | 345484490 | 9540 | 9510 | 9540 | 9510 | 1026 |
| 484 | 20240628 | 112900 | 335717320 | 9500 | 9500 | 9500 | 9500 | 424 |
| 485 | 20240628 | 112800 | 331689320 | 9500 | 9510 | 9510 | 9500 | 18 |
| 486 | 20240628 | 112700 | 331518270 | 9500 | 9470 | 9510 | 9470 | 2578 |
| 487 | 20240628 | 112600 | 307042610 | 9470 | 9470 | 9470 | 9470 | 80 |
| 488 | 20240628 | 112500 | 306285010 | 9470 | 9470 | 9470 | 9460 | 155 |
| 489 | 20240628 | 112400 | 304817200 | 9460 | 9460 | 9460 | 9460 | 207 |
| 490 | 20240628 | 112300 | 302858980 | 9460 | 9460 | 9460 | 9460 | 100 |
| 491 | 20240628 | 112200 | 301912980 | 9450 | 9450 | 9450 | 9450 | 0 |
| 492 | 20240628 | 112100 | 301912980 | 9450 | 9440 | 9450 | 9440 | 247 |
| 493 | 20240628 | 112000 | 299581200 | 9440 | 9450 | 9450 | 9440 | 106 |
| 494 | 20240628 | 111900 | 298579510 | 9440 | 9440 | 9440 | 9440 | 503 |
| 495 | 20240628 | 111800 | 293831190 | 9440 | 9440 | 9440 | 9430 | 52 |
| 496 | 20240628 | 111700 | 293340320 | 9430 | 9440 | 9440 | 9430 | 287 |
| 497 | 20240628 | 111600 | 290633780 | 9450 | 9450 | 9450 | 9450 | 47 |
| 498 | 20240628 | 111500 | 290189630 | 9450 | 9450 | 9450 | 9450 | 99 |
| 499 | 20240628 | 111400 | 289254080 | 9450 | 9460 | 9460 | 9450 | 32 |
| 500 | 20240628 | 111300 | 288951610 | 9470 | 9470 | 9470 | 9470 | 0 |
| 501 | 20240628 | 111200 | 288951610 | 9470 | 9470 | 9470 | 9470 | 0 |
| 502 | 20240628 | 111100 | 288951610 | 9470 | 9470 | 9470 | 9470 | 1 |
| 503 | 20240628 | 111000 | 288942140 | 9470 | 9460 | 9480 | 9460 | 205 |
| 504 | 20240628 | 110900 | 286998820 | 9430 | 9440 | 9480 | 9430 | 3220 |
| 505 | 20240628 | 110800 | 256570330 | 9430 | 9430 | 9430 | 9430 | 0 |
| 506 | 20240628 | 110700 | 256570330 | 9430 | 9430 | 9430 | 9430 | 329 |
| 507 | 20240628 | 110600 | 253467860 | 9430 | 9420 | 9430 | 9420 | 1879 |
| 508 | 20240628 | 110500 | 235763060 | 9410 | 9410 | 9410 | 9410 | 1640 |
| 509 | 20240628 | 110400 | 220330660 | 9400 | 9400 | 9400 | 9400 | 0 |
| 510 | 20240628 | 110300 | 220330660 | 9400 | 9400 | 9400 | 9400 | 0 |
| 511 | 20240628 | 110200 | 220330660 | 9400 | 9400 | 9400 | 9400 | 3 |
| 512 | 20240628 | 110100 | 220302460 | 9390 | 9390 | 9390 | 9390 | 10 |
| 513 | 20240628 | 110000 | 220208560 | 9400 | 9410 | 9410 | 9400 | 25 |
| 514 | 20240628 | 105900 | 219973410 | 9410 | 9410 | 9410 | 9410 | 0 |
| 515 | 20240628 | 105800 | 219973410 | 9410 | 9410 | 9410 | 9410 | 0 |
| 516 | 20240628 | 105700 | 219973410 | 9410 | 9410 | 9410 | 9410 | 0 |
| 517 | 20240628 | 105600 | 219973410 | 9410 | 9410 | 9410 | 9410 | 1 |
| 518 | 20240628 | 105500 | 219964000 | 9390 | 9390 | 9390 | 9390 | 1 |
| 519 | 20240628 | 105400 | 219954610 | 9400 | 9400 | 9400 | 9400 | 4 |
| 520 | 20240628 | 105300 | 219917010 | 9400 | 9400 | 9400 | 9400 | 200 |
| 521 | 20240628 | 105200 | 218037010 | 9420 | 9420 | 9420 | 9420 | 40 |
| 522 | 20240628 | 105100 | 217660210 | 9420 | 9410 | 9420 | 9410 | 130 |
| 523 | 20240628 | 105000 | 216436480 | 9410 | 9410 | 9410 | 9410 | 10 |
| 524 | 20240628 | 104900 | 216342380 | 9410 | 9400 | 9410 | 9400 | 21 |
| 525 | 20240628 | 104800 | 216144870 | 9400 | 9400 | 9400 | 9400 | 0 |
| 526 | 20240628 | 104700 | 216144870 | 9400 | 9400 | 9400 | 9400 | 1 |
| 527 | 20240628 | 104600 | 216135470 | 9400 | 9400 | 9400 | 9400 | 9 |
| 528 | 20240628 | 104500 | 216050870 | 9400 | 9400 | 9400 | 9400 | 0 |
| 529 | 20240628 | 104400 | 216050870 | 9400 | 9400 | 9400 | 9400 | 6 |
| 530 | 20240628 | 104300 | 215994470 | 9400 | 9420 | 9420 | 9400 | 301 |
| 531 | 20240628 | 104200 | 213160760 | 9430 | 9430 | 9430 | 9430 | 10 |
| 532 | 20240628 | 104100 | 213066460 | 9430 | 9420 | 9430 | 9420 | 33 |
| 533 | 20240628 | 104000 | 212755460 | 9420 | 9420 | 9420 | 9420 | 105 |
| 534 | 20240628 | 103900 | 211766360 | 9400 | 9400 | 9400 | 9400 | 164 |
| 535 | 20240628 | 103800 | 210224760 | 9410 | 9430 | 9430 | 9410 | 21 |
| 536 | 20240628 | 103700 | 210026990 | 9430 | 9430 | 9430 | 9430 | 194 |
| 537 | 20240628 | 103600 | 208197570 | 9430 | 9420 | 9430 | 9420 | 75 |
| 538 | 20240628 | 103500 | 207490840 | 9420 | 9420 | 9420 | 9420 | 3 |
| 539 | 20240628 | 103400 | 207462580 | 9420 | 9420 | 9430 | 9420 | 8 |
| 540 | 20240628 | 103300 | 207387170 | 9420 | 9430 | 9430 | 9420 | 3 |
| 541 | 20240628 | 103200 | 207358890 | 9410 | 9410 | 9410 | 9410 | 127 |
| 542 | 20240628 | 103100 | 206163820 | 9420 | 9420 | 9420 | 9420 | 345 |
| 543 | 20240628 | 103000 | 202913920 | 9420 | 9420 | 9420 | 9420 | 126 |
| 544 | 20240628 | 102900 | 201727000 | 9420 | 9420 | 9420 | 9420 | 52 |
| 545 | 20240628 | 102800 | 201237160 | 9400 | 9420 | 9420 | 9400 | 4 |
| 546 | 20240628 | 102700 | 201199520 | 9400 | 9400 | 9400 | 9400 | 7 |
| 547 | 20240628 | 102600 | 201133720 | 9410 | 9400 | 9410 | 9400 | 239 |
| 548 | 20240628 | 102500 | 198885900 | 9400 | 9400 | 9400 | 9400 | 961 |
| 549 | 20240628 | 102400 | 189852500 | 9400 | 9380 | 9400 | 9380 | 265 |
| 550 | 20240628 | 102300 | 187363730 | 9390 | 9390 | 9390 | 9390 | 0 |
| 551 | 20240628 | 102200 | 187363730 | 9390 | 9380 | 9390 | 9380 | 14 |
| 552 | 20240628 | 102100 | 187232280 | 9390 | 9390 | 9400 | 9390 | 1784 |
| 553 | 20240628 | 102000 | 170480510 | 9400 | 9400 | 9400 | 9400 | 109 |
| 554 | 20240628 | 101900 | 169455910 | 9390 | 9390 | 9390 | 9390 | 1 |
| 555 | 20240628 | 101800 | 169446520 | 9390 | 9400 | 9400 | 9380 | 1070 |
| 556 | 20240628 | 101700 | 159399710 | 9390 | 9390 | 9390 | 9390 | 274 |
| 557 | 20240628 | 101600 | 156826850 | 9390 | 9390 | 9390 | 9390 | 78 |
| 558 | 20240628 | 101500 | 156094430 | 9390 | 9390 | 9390 | 9390 | 63 |
| 559 | 20240628 | 101400 | 155502860 | 9400 | 9400 | 9400 | 9400 | 0 |
| 560 | 20240628 | 101300 | 155502860 | 9400 | 9390 | 9400 | 9390 | 541 |
| 561 | 20240628 | 101200 | 150417560 | 9390 | 9390 | 9390 | 9390 | 0 |
| 562 | 20240628 | 101100 | 150417560 | 9390 | 9400 | 9400 | 9390 | 137 |
| 563 | 20240628 | 101000 | 149130410 | 9400 | 9410 | 9410 | 9400 | 65 |
| 564 | 20240628 | 100900 | 148519310 | 9410 | 9400 | 9410 | 9400 | 937 |
| 565 | 20240628 | 100800 | 139711280 | 9400 | 9390 | 9400 | 9390 | 123 |
| 566 | 20240628 | 100700 | 138555300 | 9390 | 9390 | 9390 | 9390 | 7 |
| 567 | 20240628 | 100600 | 138489570 | 9390 | 9390 | 9400 | 9390 | 29 |
| 568 | 20240628 | 100500 | 138217160 | 9390 | 9390 | 9390 | 9390 | 3 |
| 569 | 20240628 | 100400 | 138188990 | 9390 | 9390 | 9400 | 9390 | 70 |
| 570 | 20240628 | 100300 | 137531680 | 9400 | 9390 | 9400 | 9390 | 604 |
| 571 | 20240628 | 100200 | 131856010 | 9380 | 9380 | 9380 | 9380 | 0 |
| 572 | 20240628 | 100100 | 131856010 | 9380 | 9380 | 9380 | 9380 | 173 |
| 573 | 20240628 | 100000 | 130233270 | 9370 | 9370 | 9370 | 9370 | 0 |
| 574 | 20240628 | 095900 | 130233270 | 9370 | 9380 | 9390 | 9370 | 39 |
| 575 | 20240628 | 095800 | 129867810 | 9360 | 9370 | 9390 | 9360 | 173 |
| 576 | 20240628 | 095700 | 128247710 | 9390 | 9390 | 9390 | 9390 | 0 |
| 577 | 20240628 | 095600 | 128247710 | 9390 | 9370 | 9390 | 9370 | 32 |
| 578 | 20240628 | 095500 | 127947830 | 9370 | 9370 | 9370 | 9370 | 0 |
| 579 | 20240628 | 095400 | 127947830 | 9370 | 9370 | 9370 | 9370 | 0 |
| 580 | 20240628 | 095300 | 127947830 | 9370 | 9370 | 9370 | 9370 | 117 |
| 581 | 20240628 | 095200 | 126851540 | 9380 | 9380 | 9390 | 9380 | 87 |
| 582 | 20240628 | 095100 | 126034890 | 9380 | 9380 | 9380 | 9380 | 2 |
| 583 | 20240628 | 095000 | 126016130 | 9380 | 9380 | 9380 | 9380 | 0 |
| 584 | 20240628 | 094900 | 126016130 | 9380 | 9380 | 9380 | 9380 | 20 |
| 585 | 20240628 | 094800 | 125828530 | 9380 | 9380 | 9380 | 9380 | 0 |
| 586 | 20240628 | 094700 | 125828530 | 9380 | 9380 | 9380 | 9380 | 5 |
| 587 | 20240628 | 094600 | 125781630 | 9380 | 9380 | 9380 | 9380 | 16 |
| 588 | 20240628 | 094500 | 125631550 | 9380 | 9400 | 9400 | 9380 | 266 |
| 589 | 20240628 | 094400 | 123136450 | 9380 | 9400 | 9400 | 9380 | 21 |
| 590 | 20240628 | 094300 | 122939070 | 9400 | 9400 | 9400 | 9400 | 0 |
| 591 | 20240628 | 094200 | 122939070 | 9400 | 9400 | 9420 | 9400 | 626 |
| 592 | 20240628 | 094100 | 117053770 | 9400 | 9410 | 9410 | 9400 | 171 |
| 593 | 20240628 | 094000 | 115446270 | 9400 | 9400 | 9400 | 9400 | 136 |
| 594 | 20240628 | 093900 | 114167870 | 9400 | 9400 | 9400 | 9400 | 7 |
| 595 | 20240628 | 093800 | 114102070 | 9400 | 9400 | 9400 | 9400 | 404 |
| 596 | 20240628 | 093700 | 110304470 | 9400 | 9430 | 9430 | 9400 | 961 |
| 597 | 20240628 | 093600 | 101252240 | 9420 | 9430 | 9430 | 9420 | 110 |
| 598 | 20240628 | 093500 | 100215940 | 9430 | 9420 | 9430 | 9420 | 314 |
| 599 | 20240628 | 093400 | 97256950 | 9420 | 9410 | 9420 | 9410 | 7 |
| 600 | 20240628 | 093300 | 97191070 | 9420 | 9420 | 9420 | 9420 | 102 |
| 601 | 20240628 | 093200 | 96230230 | 9420 | 9410 | 9420 | 9410 | 51 |
| 602 | 20240628 | 093100 | 95750100 | 9410 | 9410 | 9410 | 9410 | 157 |
| 603 | 20240628 | 093000 | 94272730 | 9420 | 9420 | 9420 | 9420 | 6 |
| 604 | 20240628 | 092900 | 94216210 | 9420 | 9410 | 9420 | 9410 | 35 |
| 605 | 20240628 | 092800 | 93886810 | 9410 | 9420 | 9430 | 9410 | 231 |
| 606 | 20240628 | 092700 | 91710180 | 9420 | 9410 | 9420 | 9400 | 136 |
| 607 | 20240628 | 092600 | 90429550 | 9410 | 9370 | 9410 | 9370 | 2128 |
| 608 | 20240628 | 092500 | 70438430 | 9390 | 9390 | 9390 | 9390 | 11 |
| 609 | 20240628 | 092400 | 70335140 | 9390 | 9370 | 9390 | 9370 | 205 |
| 610 | 20240628 | 092300 | 68410390 | 9400 | 9400 | 9400 | 9380 | 273 |
| 611 | 20240628 | 092200 | 65844780 | 9380 | 9360 | 9400 | 9360 | 1038 |
| 612 | 20240628 | 092100 | 56108470 | 9360 | 9340 | 9360 | 9330 | 194 |
| 613 | 20240628 | 092000 | 54294590 | 9330 | 9330 | 9330 | 9330 | 0 |
| 614 | 20240628 | 091900 | 54294590 | 9330 | 9350 | 9360 | 9330 | 61 |
| 615 | 20240628 | 091800 | 53724850 | 9360 | 9330 | 9360 | 9330 | 4 |
| 616 | 20240628 | 091700 | 53687460 | 9370 | 9400 | 9400 | 9320 | 527 |
| 617 | 20240628 | 091600 | 48752530 | 9370 | 9320 | 9390 | 9320 | 527 |
| 618 | 20240628 | 091500 | 43816290 | 9330 | 9300 | 9330 | 9300 | 281 |
| 619 | 20240628 | 091400 | 41199320 | 9290 | 9280 | 9290 | 9280 | 454 |
| 620 | 20240628 | 091300 | 36986080 | 9270 | 9270 | 9270 | 9270 | 26 |
| 621 | 20240628 | 091200 | 36745060 | 9260 | 9260 | 9260 | 9260 | 0 |
| 622 | 20240628 | 091100 | 36745060 | 9260 | 9260 | 9260 | 9260 | 2 |
| 623 | 20240628 | 091000 | 36726540 | 9280 | 9240 | 9280 | 9240 | 397 |
| 624 | 20240628 | 090900 | 33053530 | 9250 | 9250 | 9250 | 9250 | 7 |
| 625 | 20240628 | 090800 | 32988780 | 9250 | 9250 | 9250 | 9250 | 7 |
| 626 | 20240628 | 090700 | 32924030 | 9230 | 9230 | 9230 | 9230 | 23 |
| 627 | 20240628 | 090600 | 32711740 | 9220 | 9240 | 9240 | 9220 | 507 |
| 628 | 20240628 | 090500 | 28032650 | 9230 | 9240 | 9240 | 9230 | 15 |
| 629 | 20240628 | 090400 | 27894150 | 9230 | 9240 | 9260 | 9230 | 311 |
| 630 | 20240628 | 090300 | 25019880 | 9260 | 9250 | 9260 | 9240 | 113 |
| 631 | 20240628 | 090200 | 23975540 | 9250 | 9250 | 9250 | 9250 | 52 |
| 632 | 20240628 | 090100 | 23494540 | 9250 | 9240 | 9290 | 9240 | 1068 |
| 633 | 20240628 | 090000 | 13616000 | 9250 | 9250 | 9250 | 9250 | 1472 |