30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 192100 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 1787 |
| 3 | 20240627 | 192000 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 4 | 20240627 | 191900 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 5 | 20240627 | 191800 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 6 | 20240627 | 191700 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 7 | 20240627 | 191600 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 8 | 20240627 | 191500 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 9 | 20240627 | 191400 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 10 | 20240627 | 191300 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 11 | 20240627 | 191200 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 12 | 20240627 | 191100 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 13 | 20240627 | 191000 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 14 | 20240627 | 190900 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 15 | 20240627 | 190800 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 16 | 20240627 | 190700 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 17 | 20240627 | 190600 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 18 | 20240627 | 190500 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 19 | 20240627 | 190400 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 20 | 20240627 | 190300 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 21 | 20240627 | 190200 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 22 | 20240627 | 190100 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 23 | 20240627 | 190000 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 24 | 20240627 | 185900 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 25 | 20240627 | 185800 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 26 | 20240627 | 185700 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 27 | 20240627 | 185600 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 28 | 20240627 | 185500 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 29 | 20240627 | 185400 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 30 | 20240627 | 185300 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 31 | 20240627 | 185200 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 32 | 20240627 | 185100 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 1787 |
| 33 | 20240627 | 185000 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 34 | 20240627 | 184900 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 35 | 20240627 | 184800 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 36 | 20240627 | 184700 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 37 | 20240627 | 184600 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 38 | 20240627 | 184500 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 39 | 20240627 | 184400 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 40 | 20240627 | 184300 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 41 | 20240627 | 184200 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 42 | 20240627 | 184100 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 43 | 20240627 | 184000 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 44 | 20240627 | 183900 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 45 | 20240627 | 183800 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 46 | 20240627 | 183700 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 47 | 20240627 | 183600 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 48 | 20240627 | 183500 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 49 | 20240627 | 183400 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 50 | 20240627 | 183300 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 51 | 20240627 | 183200 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 52 | 20240627 | 183100 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 53 | 20240627 | 183000 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 54 | 20240627 | 182900 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 55 | 20240627 | 182800 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 56 | 20240627 | 182700 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 57 | 20240627 | 182600 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 58 | 20240627 | 182500 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 59 | 20240627 | 182400 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 60 | 20240627 | 182300 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 61 | 20240627 | 182200 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 62 | 20240627 | 182100 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 1787 |
| 63 | 20240627 | 182000 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 64 | 20240627 | 181900 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 65 | 20240627 | 181800 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 66 | 20240627 | 181700 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 67 | 20240627 | 181600 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 68 | 20240627 | 181500 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 69 | 20240627 | 181400 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 70 | 20240627 | 181300 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 71 | 20240627 | 181200 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 72 | 20240627 | 181100 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 73 | 20240627 | 181000 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 74 | 20240627 | 180900 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 75 | 20240627 | 180800 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 76 | 20240627 | 180700 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 77 | 20240627 | 180600 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 78 | 20240627 | 180500 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 79 | 20240627 | 180400 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 80 | 20240627 | 180300 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 81 | 20240627 | 180200 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 82 | 20240627 | 180100 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 83 | 20240627 | 180000 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 84 | 20240627 | 175900 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 85 | 20240627 | 175800 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 86 | 20240627 | 175700 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 87 | 20240627 | 175600 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 88 | 20240627 | 175500 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 89 | 20240627 | 175400 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 90 | 20240627 | 175300 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 91 | 20240627 | 175200 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 92 | 20240627 | 175100 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 1787 |
| 93 | 20240627 | 175000 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 94 | 20240627 | 174900 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 95 | 20240627 | 174800 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 96 | 20240627 | 174700 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 97 | 20240627 | 174600 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 98 | 20240627 | 174500 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 99 | 20240627 | 174400 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 100 | 20240627 | 174300 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 101 | 20240627 | 174200 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 102 | 20240627 | 174100 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 103 | 20240627 | 174000 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 104 | 20240627 | 173900 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 105 | 20240627 | 173800 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 106 | 20240627 | 173700 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 107 | 20240627 | 173600 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 108 | 20240627 | 173500 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 109 | 20240627 | 173400 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 110 | 20240627 | 173300 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 111 | 20240627 | 173200 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 112 | 20240627 | 173100 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 113 | 20240627 | 173000 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 114 | 20240627 | 172900 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 115 | 20240627 | 172800 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 116 | 20240627 | 172700 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 117 | 20240627 | 172600 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 118 | 20240627 | 172500 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 119 | 20240627 | 172400 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 120 | 20240627 | 172300 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 121 | 20240627 | 172200 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 122 | 20240627 | 172100 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 1787 |
| 123 | 20240627 | 172000 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 124 | 20240627 | 171900 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 125 | 20240627 | 171800 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 126 | 20240627 | 171700 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 127 | 20240627 | 171600 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 128 | 20240627 | 171500 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 129 | 20240627 | 171400 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 130 | 20240627 | 171300 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 131 | 20240627 | 171200 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 132 | 20240627 | 171100 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 133 | 20240627 | 171000 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 134 | 20240627 | 170900 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 135 | 20240627 | 170800 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 136 | 20240627 | 170700 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 137 | 20240627 | 170600 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 138 | 20240627 | 170500 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 139 | 20240627 | 170400 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 140 | 20240627 | 170300 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 141 | 20240627 | 170200 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 142 | 20240627 | 170100 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 143 | 20240627 | 170000 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 144 | 20240627 | 165900 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 145 | 20240627 | 165800 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 146 | 20240627 | 165700 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 147 | 20240627 | 165600 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 148 | 20240627 | 165500 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 149 | 20240627 | 165400 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 150 | 20240627 | 165300 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 151 | 20240627 | 165200 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 152 | 20240627 | 165100 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 1787 |
| 153 | 20240627 | 165000 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 154 | 20240627 | 164900 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 155 | 20240627 | 164800 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 156 | 20240627 | 164700 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 157 | 20240627 | 164600 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 158 | 20240627 | 164500 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 159 | 20240627 | 164400 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 160 | 20240627 | 164300 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 161 | 20240627 | 164200 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 162 | 20240627 | 164100 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 163 | 20240627 | 164000 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 164 | 20240627 | 163900 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 165 | 20240627 | 163800 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 166 | 20240627 | 163700 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 167 | 20240627 | 163600 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 168 | 20240627 | 163500 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 169 | 20240627 | 163400 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 170 | 20240627 | 163300 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 171 | 20240627 | 163200 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 172 | 20240627 | 163100 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 173 | 20240627 | 163000 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 174 | 20240627 | 162900 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 175 | 20240627 | 162800 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 176 | 20240627 | 162700 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 177 | 20240627 | 162600 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 178 | 20240627 | 162500 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 179 | 20240627 | 162400 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 180 | 20240627 | 162300 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 181 | 20240627 | 162200 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 182 | 20240627 | 162100 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 1787 |
| 183 | 20240627 | 162000 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 184 | 20240627 | 161900 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 185 | 20240627 | 161800 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 186 | 20240627 | 161700 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 187 | 20240627 | 161600 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 188 | 20240627 | 161500 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 189 | 20240627 | 161400 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 190 | 20240627 | 161300 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 191 | 20240627 | 161200 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 192 | 20240627 | 161100 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 193 | 20240627 | 161000 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 194 | 20240627 | 160900 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 195 | 20240627 | 160800 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 196 | 20240627 | 160700 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 197 | 20240627 | 160600 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 198 | 20240627 | 160500 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 199 | 20240627 | 160400 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 200 | 20240627 | 160300 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 201 | 20240627 | 160200 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 202 | 20240627 | 160100 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 203 | 20240627 | 160000 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 204 | 20240627 | 155900 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 205 | 20240627 | 155800 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 206 | 20240627 | 155700 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 207 | 20240627 | 155600 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 208 | 20240627 | 155500 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 209 | 20240627 | 155400 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 210 | 20240627 | 155300 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 211 | 20240627 | 155200 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 212 | 20240627 | 155100 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 1787 |
| 213 | 20240627 | 155000 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 214 | 20240627 | 154900 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 215 | 20240627 | 154800 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 216 | 20240627 | 154700 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 217 | 20240627 | 154600 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 218 | 20240627 | 154500 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 219 | 20240627 | 154400 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 220 | 20240627 | 154300 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 221 | 20240627 | 154200 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 222 | 20240627 | 154100 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 223 | 20240627 | 154000 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 224 | 20240627 | 153900 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 225 | 20240627 | 153800 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 226 | 20240627 | 153700 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 227 | 20240627 | 153600 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 228 | 20240627 | 153500 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 229 | 20240627 | 153400 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 230 | 20240627 | 153300 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 231 | 20240627 | 153200 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 232 | 20240627 | 153100 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 233 | 20240627 | 153000 | 1411240420 | 8730 | 8730 | 8730 | 8730 | 1787 |
| 234 | 20240627 | 152900 | 1395639910 | 8770 | 8770 | 8770 | 8770 | 0 |
| 235 | 20240627 | 152800 | 1395639910 | 8770 | 8770 | 8770 | 8770 | 0 |
| 236 | 20240627 | 152700 | 1395639910 | 8770 | 8770 | 8770 | 8770 | 0 |
| 237 | 20240627 | 152600 | 1395639910 | 8770 | 8770 | 8770 | 8770 | 0 |
| 238 | 20240627 | 152500 | 1395639910 | 8770 | 8770 | 8770 | 8770 | 0 |
| 239 | 20240627 | 152400 | 1395639910 | 8770 | 8770 | 8770 | 8770 | 0 |
| 240 | 20240627 | 152300 | 1395639910 | 8770 | 8770 | 8770 | 8770 | 0 |
| 241 | 20240627 | 152200 | 1395639910 | 8770 | 8770 | 8770 | 8770 | 0 |
| 242 | 20240627 | 152100 | 1395639910 | 8770 | 8770 | 8770 | 8770 | 0 |
| 243 | 20240627 | 152000 | 1395639910 | 8770 | 8770 | 8770 | 8770 | 0 |
| 244 | 20240627 | 151900 | 1395639910 | 8770 | 8780 | 8780 | 8770 | 43 |
| 245 | 20240627 | 151800 | 1395262590 | 8780 | 8780 | 8790 | 8770 | 656 |
| 246 | 20240627 | 151700 | 1389502670 | 8780 | 8790 | 8790 | 8780 | 289 |
| 247 | 20240627 | 151600 | 1386962460 | 8780 | 8770 | 8780 | 8760 | 801 |
| 248 | 20240627 | 151500 | 1379941820 | 8770 | 8770 | 8780 | 8770 | 192 |
| 249 | 20240627 | 151400 | 1378257930 | 8770 | 8770 | 8780 | 8770 | 440 |
| 250 | 20240627 | 151300 | 1374397880 | 8770 | 8790 | 8790 | 8770 | 226 |
| 251 | 20240627 | 151200 | 1372412240 | 8790 | 8790 | 8790 | 8790 | 381 |
| 252 | 20240627 | 151100 | 1369063250 | 8790 | 8760 | 8790 | 8760 | 1467 |
| 253 | 20240627 | 151000 | 1356185400 | 8760 | 8770 | 8770 | 8750 | 305 |
| 254 | 20240627 | 150900 | 1353512520 | 8770 | 8760 | 8770 | 8760 | 289 |
| 255 | 20240627 | 150800 | 1350979900 | 8760 | 8770 | 8780 | 8760 | 330 |
| 256 | 20240627 | 150700 | 1348087270 | 8770 | 8770 | 8770 | 8760 | 140 |
| 257 | 20240627 | 150600 | 1346859480 | 8770 | 8760 | 8770 | 8760 | 169 |
| 258 | 20240627 | 150500 | 1345378860 | 8770 | 8770 | 8770 | 8760 | 266 |
| 259 | 20240627 | 150400 | 1343047340 | 8770 | 8760 | 8770 | 8740 | 122 |
| 260 | 20240627 | 150300 | 1341978550 | 8760 | 8750 | 8770 | 8750 | 357 |
| 261 | 20240627 | 150200 | 1338850500 | 8760 | 8760 | 8760 | 8750 | 154 |
| 262 | 20240627 | 150100 | 1337501500 | 8750 | 8760 | 8770 | 8680 | 1317 |
| 263 | 20240627 | 150000 | 1326032860 | 8770 | 8760 | 8770 | 8760 | 317 |
| 264 | 20240627 | 145900 | 1323254380 | 8760 | 8750 | 8760 | 8750 | 177 |
| 265 | 20240627 | 145800 | 1321704990 | 8750 | 8760 | 8760 | 8740 | 188 |
| 266 | 20240627 | 145700 | 1320059470 | 8760 | 8760 | 8760 | 8750 | 238 |
| 267 | 20240627 | 145600 | 1317975220 | 8760 | 8760 | 8760 | 8750 | 194 |
| 268 | 20240627 | 145500 | 1316276370 | 8750 | 8770 | 8780 | 8750 | 144 |
| 269 | 20240627 | 145400 | 1315013150 | 8770 | 8780 | 8780 | 8770 | 273 |
| 270 | 20240627 | 145300 | 1312618140 | 8770 | 8780 | 8780 | 8770 | 147 |
| 271 | 20240627 | 145200 | 1311328310 | 8780 | 8770 | 8780 | 8760 | 659 |
| 272 | 20240627 | 145100 | 1305548250 | 8770 | 8770 | 8770 | 8770 | 186 |
| 273 | 20240627 | 145000 | 1303917030 | 8770 | 8760 | 8770 | 8760 | 163 |
| 274 | 20240627 | 144900 | 1302487530 | 8770 | 8760 | 8770 | 8750 | 354 |
| 275 | 20240627 | 144800 | 1299384690 | 8760 | 8750 | 8760 | 8750 | 268 |
| 276 | 20240627 | 144700 | 1297038160 | 8750 | 8740 | 8750 | 8740 | 158 |
| 277 | 20240627 | 144600 | 1295655860 | 8740 | 8740 | 8750 | 8740 | 268 |
| 278 | 20240627 | 144500 | 1293312900 | 8740 | 8740 | 8740 | 8730 | 130 |
| 279 | 20240627 | 144400 | 1292177300 | 8740 | 8730 | 8740 | 8730 | 181 |
| 280 | 20240627 | 144300 | 1290595820 | 8740 | 8730 | 8740 | 8730 | 270 |
| 281 | 20240627 | 144200 | 1288236970 | 8730 | 8730 | 8740 | 8710 | 164 |
| 282 | 20240627 | 144100 | 1286805780 | 8720 | 8710 | 8720 | 8700 | 284 |
| 283 | 20240627 | 144000 | 1284331550 | 8710 | 8700 | 8710 | 8700 | 125 |
| 284 | 20240627 | 143900 | 1283244010 | 8700 | 8700 | 8700 | 8700 | 176 |
| 285 | 20240627 | 143800 | 1281712810 | 8700 | 8700 | 8700 | 8690 | 292 |
| 286 | 20240627 | 143700 | 1279172990 | 8700 | 8690 | 8700 | 8690 | 111 |
| 287 | 20240627 | 143600 | 1278208290 | 8700 | 8680 | 8700 | 8680 | 489 |
| 288 | 20240627 | 143500 | 1273961880 | 8680 | 8680 | 8680 | 8670 | 340 |
| 289 | 20240627 | 143400 | 1271010690 | 8680 | 8680 | 8680 | 8680 | 298 |
| 290 | 20240627 | 143300 | 1268424050 | 8680 | 8670 | 8680 | 8670 | 256 |
| 291 | 20240627 | 143200 | 1266202970 | 8670 | 8680 | 8680 | 8670 | 126 |
| 292 | 20240627 | 143100 | 1265109340 | 8680 | 8670 | 8680 | 8670 | 346 |
| 293 | 20240627 | 143000 | 1262109450 | 8670 | 8670 | 8670 | 8670 | 229 |
| 294 | 20240627 | 142900 | 1260124020 | 8670 | 8660 | 8670 | 8650 | 1017 |
| 295 | 20240627 | 142800 | 1251316240 | 8660 | 8660 | 8660 | 8660 | 126 |
| 296 | 20240627 | 142700 | 1250225080 | 8660 | 8660 | 8660 | 8660 | 239 |
| 297 | 20240627 | 142600 | 1248155340 | 8660 | 8660 | 8660 | 8650 | 275 |
| 298 | 20240627 | 142500 | 1245773850 | 8660 | 8660 | 8660 | 8660 | 222 |
| 299 | 20240627 | 142400 | 1243851330 | 8660 | 8660 | 8660 | 8650 | 289 |
| 300 | 20240627 | 142300 | 1241348610 | 8660 | 8650 | 8660 | 8650 | 86 |
| 301 | 20240627 | 142200 | 1240603960 | 8650 | 8650 | 8650 | 8650 | 237 |
| 302 | 20240627 | 142100 | 1238553910 | 8650 | 8660 | 8660 | 8650 | 220 |
| 303 | 20240627 | 142000 | 1236650380 | 8660 | 8660 | 8660 | 8650 | 147 |
| 304 | 20240627 | 141900 | 1235377370 | 8650 | 8650 | 8650 | 8640 | 269 |
| 305 | 20240627 | 141800 | 1233050530 | 8650 | 8640 | 8650 | 8640 | 319 |
| 306 | 20240627 | 141700 | 1230291190 | 8650 | 8650 | 8650 | 8640 | 134 |
| 307 | 20240627 | 141600 | 1229132100 | 8650 | 8650 | 8650 | 8650 | 285 |
| 308 | 20240627 | 141500 | 1226666850 | 8650 | 8640 | 8650 | 8640 | 90 |
| 309 | 20240627 | 141400 | 1225889190 | 8640 | 8640 | 8640 | 8630 | 197 |
| 310 | 20240627 | 141300 | 1224187130 | 8640 | 8640 | 8640 | 8640 | 227 |
| 311 | 20240627 | 141200 | 1222225850 | 8640 | 8650 | 8650 | 8630 | 191 |
| 312 | 20240627 | 141100 | 1220575000 | 8640 | 8650 | 8650 | 8640 | 321 |
| 313 | 20240627 | 141000 | 1217798700 | 8640 | 8640 | 8650 | 8640 | 105 |
| 314 | 20240627 | 140900 | 1216890790 | 8650 | 8650 | 8650 | 8640 | 187 |
| 315 | 20240627 | 140800 | 1215273830 | 8650 | 8630 | 8650 | 8630 | 3920 |
| 316 | 20240627 | 140700 | 1181405670 | 8630 | 8630 | 8630 | 8630 | 180 |
| 317 | 20240627 | 140600 | 1179852270 | 8630 | 8620 | 8630 | 8620 | 135 |
| 318 | 20240627 | 140500 | 1178687240 | 8630 | 8620 | 8630 | 8610 | 1039 |
| 319 | 20240627 | 140400 | 1169729800 | 8620 | 8620 | 8620 | 8620 | 1231 |
| 320 | 20240627 | 140300 | 1159118580 | 8620 | 8610 | 8620 | 8610 | 99 |
| 321 | 20240627 | 140200 | 1158265510 | 8610 | 8610 | 8620 | 8580 | 202 |
| 322 | 20240627 | 140100 | 1156525820 | 8610 | 8600 | 8610 | 8590 | 211 |
| 323 | 20240627 | 140000 | 1154709930 | 8600 | 8580 | 8600 | 8570 | 655 |
| 324 | 20240627 | 135900 | 1149086860 | 8570 | 8560 | 8570 | 8560 | 703 |
| 325 | 20240627 | 135800 | 1143068750 | 8560 | 8560 | 8560 | 8560 | 158 |
| 326 | 20240627 | 135700 | 1141716270 | 8550 | 8540 | 8560 | 8540 | 320 |
| 327 | 20240627 | 135600 | 1138978310 | 8550 | 8550 | 8560 | 8550 | 159 |
| 328 | 20240627 | 135500 | 1137617560 | 8550 | 8560 | 8560 | 8550 | 184 |
| 329 | 20240627 | 135400 | 1136042580 | 8560 | 8510 | 8560 | 8510 | 4197 |
| 330 | 20240627 | 135300 | 1100213130 | 8520 | 8520 | 8520 | 8510 | 138 |
| 331 | 20240627 | 135200 | 1099037380 | 8520 | 8510 | 8520 | 8510 | 171 |
| 332 | 20240627 | 135100 | 1097580840 | 8510 | 8510 | 8520 | 8510 | 750 |
| 333 | 20240627 | 135000 | 1091191960 | 8520 | 8520 | 8520 | 8520 | 191 |
| 334 | 20240627 | 134900 | 1089564640 | 8520 | 8520 | 8530 | 8520 | 330 |
| 335 | 20240627 | 134800 | 1086752220 | 8520 | 8530 | 8530 | 8520 | 527 |
| 336 | 20240627 | 134700 | 1082258150 | 8530 | 8530 | 8530 | 8520 | 299 |
| 337 | 20240627 | 134600 | 1079708920 | 8530 | 8490 | 8530 | 8490 | 11152 |
| 338 | 20240627 | 134500 | 984918670 | 8490 | 8490 | 8490 | 8480 | 313 |
| 339 | 20240627 | 134400 | 982261310 | 8490 | 8490 | 8490 | 8490 | 251 |
| 340 | 20240627 | 134300 | 980130320 | 8490 | 8490 | 8490 | 8490 | 338 |
| 341 | 20240627 | 134200 | 977260700 | 8490 | 8490 | 8490 | 8480 | 185 |
| 342 | 20240627 | 134100 | 975690060 | 8490 | 8490 | 8490 | 8490 | 131 |
| 343 | 20240627 | 134000 | 974577870 | 8490 | 8490 | 8490 | 8490 | 287 |
| 344 | 20240627 | 133900 | 972141240 | 8490 | 8470 | 8490 | 8460 | 5757 |
| 345 | 20240627 | 133800 | 923362480 | 8470 | 8470 | 8470 | 8470 | 233 |
| 346 | 20240627 | 133700 | 921388970 | 8470 | 8470 | 8470 | 8470 | 195 |
| 347 | 20240627 | 133600 | 919737320 | 8470 | 8470 | 8470 | 8460 | 132 |
| 348 | 20240627 | 133500 | 918619290 | 8470 | 8470 | 8470 | 8460 | 465 |
| 349 | 20240627 | 133400 | 914682540 | 8470 | 8470 | 8470 | 8470 | 137 |
| 350 | 20240627 | 133300 | 913522150 | 8470 | 8460 | 8470 | 8460 | 88 |
| 351 | 20240627 | 133200 | 912776800 | 8470 | 8470 | 8470 | 8470 | 107 |
| 352 | 20240627 | 133100 | 911870510 | 8460 | 8470 | 8470 | 8460 | 81 |
| 353 | 20240627 | 133000 | 911185240 | 8470 | 8460 | 8470 | 8460 | 7 |
| 354 | 20240627 | 132900 | 911125960 | 8470 | 8470 | 8470 | 8470 | 108 |
| 355 | 20240627 | 132800 | 910211200 | 8460 | 8470 | 8470 | 8460 | 1680 |
| 356 | 20240627 | 132700 | 895998390 | 8470 | 8470 | 8470 | 8460 | 710 |
| 357 | 20240627 | 132600 | 889984700 | 8470 | 8470 | 8470 | 8470 | 178 |
| 358 | 20240627 | 132500 | 888477040 | 8470 | 8470 | 8470 | 8470 | 7 |
| 359 | 20240627 | 132400 | 888417750 | 8460 | 8470 | 8470 | 8460 | 108 |
| 360 | 20240627 | 132300 | 887503000 | 8470 | 8470 | 8470 | 8470 | 10 |
| 361 | 20240627 | 132200 | 887418300 | 8470 | 8470 | 8470 | 8470 | 5 |
| 362 | 20240627 | 132100 | 887375950 | 8460 | 8470 | 8470 | 8460 | 111 |
| 363 | 20240627 | 132000 | 886435790 | 8460 | 8460 | 8460 | 8460 | 0 |
| 364 | 20240627 | 131900 | 886435790 | 8460 | 8470 | 8470 | 8460 | 624 |
| 365 | 20240627 | 131800 | 881156650 | 8470 | 8470 | 8470 | 8460 | 301 |
| 366 | 20240627 | 131700 | 878607190 | 8470 | 8470 | 8470 | 8470 | 394 |
| 367 | 20240627 | 131600 | 875270010 | 8470 | 8470 | 8470 | 8470 | 162 |
| 368 | 20240627 | 131500 | 873897870 | 8460 | 8470 | 8470 | 8460 | 4 |
| 369 | 20240627 | 131400 | 873864000 | 8470 | 8470 | 8470 | 8460 | 30 |
| 370 | 20240627 | 131300 | 873610120 | 8470 | 8470 | 8470 | 8470 | 106 |
| 371 | 20240627 | 131200 | 872712300 | 8460 | 8460 | 8460 | 8460 | 1 |
| 372 | 20240627 | 131100 | 872703840 | 8470 | 8470 | 8470 | 8470 | 692 |
| 373 | 20240627 | 131000 | 866842600 | 8470 | 8460 | 8470 | 8460 | 650 |
| 374 | 20240627 | 130900 | 861342600 | 8460 | 8470 | 8470 | 8460 | 32 |
| 375 | 20240627 | 130800 | 861071570 | 8470 | 8470 | 8470 | 8470 | 6 |
| 376 | 20240627 | 130700 | 861020750 | 8470 | 8470 | 8470 | 8460 | 430 |
| 377 | 20240627 | 130600 | 857380760 | 8460 | 8470 | 8470 | 8460 | 19 |
| 378 | 20240627 | 130500 | 857219840 | 8470 | 8470 | 8470 | 8460 | 277 |
| 379 | 20240627 | 130400 | 854873700 | 8460 | 8460 | 8460 | 8460 | 327 |
| 380 | 20240627 | 130300 | 852107280 | 8470 | 8470 | 8470 | 8470 | 7 |
| 381 | 20240627 | 130200 | 852047990 | 8470 | 8470 | 8470 | 8470 | 101 |
| 382 | 20240627 | 130100 | 851192520 | 8470 | 8460 | 8470 | 8460 | 19 |
| 383 | 20240627 | 130000 | 851031600 | 8460 | 8470 | 8470 | 8460 | 63 |
| 384 | 20240627 | 125900 | 850498280 | 8460 | 8470 | 8470 | 8460 | 414 |
| 385 | 20240627 | 125800 | 846994590 | 8470 | 8470 | 8470 | 8460 | 208 |
| 386 | 20240627 | 125700 | 845233650 | 8470 | 8470 | 8470 | 8470 | 2 |
| 387 | 20240627 | 125600 | 845216710 | 8470 | 8460 | 8470 | 8460 | 187 |
| 388 | 20240627 | 125500 | 843633640 | 8460 | 8460 | 8470 | 8460 | 297 |
| 389 | 20240627 | 125400 | 841120930 | 8470 | 8470 | 8470 | 8470 | 200 |
| 390 | 20240627 | 125300 | 839426930 | 8470 | 8460 | 8470 | 8460 | 89 |
| 391 | 20240627 | 125200 | 838673920 | 8460 | 8460 | 8470 | 8460 | 188 |
| 392 | 20240627 | 125100 | 837083380 | 8460 | 8470 | 8470 | 8460 | 366 |
| 393 | 20240627 | 125000 | 833985410 | 8470 | 8460 | 8470 | 8460 | 88 |
| 394 | 20240627 | 124900 | 833240870 | 8460 | 8470 | 8470 | 8460 | 57 |
| 395 | 20240627 | 124800 | 832758190 | 8470 | 8460 | 8480 | 8460 | 319 |
| 396 | 20240627 | 124700 | 830058270 | 8460 | 8480 | 8480 | 8460 | 534 |
| 397 | 20240627 | 124600 | 825539250 | 8470 | 8470 | 8470 | 8470 | 1 |
| 398 | 20240627 | 124500 | 825530780 | 8470 | 8480 | 8480 | 8470 | 143 |
| 399 | 20240627 | 124400 | 824319500 | 8470 | 8470 | 8480 | 8470 | 295 |
| 400 | 20240627 | 124300 | 821820780 | 8480 | 8490 | 8490 | 8480 | 398 |
| 401 | 20240627 | 124200 | 818444740 | 8480 | 8480 | 8490 | 8480 | 132 |
| 402 | 20240627 | 124100 | 817325320 | 8480 | 8480 | 8490 | 8480 | 559 |
| 403 | 20240627 | 124000 | 812584900 | 8490 | 8480 | 8490 | 8480 | 343 |
| 404 | 20240627 | 123900 | 809674880 | 8480 | 8490 | 8490 | 8480 | 90 |
| 405 | 20240627 | 123800 | 808911600 | 8490 | 8490 | 8490 | 8490 | 40 |
| 406 | 20240627 | 123700 | 808572000 | 8490 | 8480 | 8490 | 8480 | 448 |
| 407 | 20240627 | 123600 | 804771710 | 8470 | 8480 | 8480 | 8470 | 1195 |
| 408 | 20240627 | 123500 | 794640990 | 8480 | 8480 | 8480 | 8480 | 30 |
| 409 | 20240627 | 123400 | 794386590 | 8480 | 8480 | 8480 | 8470 | 640 |
| 410 | 20240627 | 123300 | 788960510 | 8470 | 8470 | 8470 | 8470 | 82 |
| 411 | 20240627 | 123200 | 788265970 | 8470 | 8470 | 8470 | 8460 | 226 |
| 412 | 20240627 | 123100 | 786351770 | 8470 | 8480 | 8480 | 8470 | 71 |
| 413 | 20240627 | 123000 | 785750330 | 8480 | 8470 | 8480 | 8470 | 83 |
| 414 | 20240627 | 122900 | 785047310 | 8480 | 8470 | 8480 | 8470 | 463 |
| 415 | 20240627 | 122800 | 781124640 | 8460 | 8480 | 8480 | 8460 | 238 |
| 416 | 20240627 | 122700 | 779108750 | 8480 | 8470 | 8480 | 8470 | 82 |
| 417 | 20240627 | 122600 | 778414160 | 8470 | 8470 | 8480 | 8470 | 354 |
| 418 | 20240627 | 122500 | 775414780 | 8470 | 8480 | 8480 | 8470 | 99 |
| 419 | 20240627 | 122400 | 774576150 | 8480 | 8470 | 8480 | 8470 | 212 |
| 420 | 20240627 | 122300 | 772780450 | 8470 | 8470 | 8470 | 8460 | 114 |
| 421 | 20240627 | 122200 | 771815700 | 8470 | 8470 | 8470 | 8470 | 51 |
| 422 | 20240627 | 122100 | 771383730 | 8480 | 8470 | 8480 | 8470 | 89 |
| 423 | 20240627 | 122000 | 770629830 | 8470 | 8480 | 8480 | 8470 | 327 |
| 424 | 20240627 | 121900 | 767858930 | 8480 | 8480 | 8480 | 8480 | 8 |
| 425 | 20240627 | 121800 | 767791090 | 8470 | 8470 | 8480 | 8470 | 228 |
| 426 | 20240627 | 121700 | 765859910 | 8470 | 8470 | 8470 | 8460 | 14 |
| 427 | 20240627 | 121600 | 765741380 | 8480 | 8470 | 8480 | 8460 | 222 |
| 428 | 20240627 | 121500 | 763862740 | 8470 | 8470 | 8470 | 8470 | 115 |
| 429 | 20240627 | 121400 | 762888690 | 8450 | 8470 | 8470 | 8450 | 552 |
| 430 | 20240627 | 121300 | 758223220 | 8470 | 8470 | 8470 | 8450 | 847 |
| 431 | 20240627 | 121200 | 751058160 | 8470 | 8460 | 8470 | 8460 | 366 |
| 432 | 20240627 | 121100 | 747960200 | 8470 | 8460 | 8470 | 8460 | 53 |
| 433 | 20240627 | 121000 | 747511590 | 8460 | 8470 | 8480 | 8460 | 129 |
| 434 | 20240627 | 120900 | 746418010 | 8460 | 8470 | 8470 | 8460 | 87 |
| 435 | 20240627 | 120800 | 745681940 | 8470 | 8480 | 8480 | 8470 | 212 |
| 436 | 20240627 | 120700 | 743886180 | 8470 | 8470 | 8480 | 8470 | 201 |
| 437 | 20240627 | 120600 | 742182530 | 8470 | 8470 | 8470 | 8470 | 81 |
| 438 | 20240627 | 120500 | 741496460 | 8480 | 8470 | 8480 | 8470 | 17 |
| 439 | 20240627 | 120400 | 741352400 | 8470 | 8470 | 8480 | 8460 | 1693 |
| 440 | 20240627 | 120300 | 727013620 | 8470 | 8460 | 8470 | 8460 | 90 |
| 441 | 20240627 | 120200 | 726252150 | 8470 | 8470 | 8470 | 8460 | 29 |
| 442 | 20240627 | 120100 | 726006720 | 8470 | 8460 | 8470 | 8460 | 182 |
| 443 | 20240627 | 120000 | 724466000 | 8470 | 8460 | 8470 | 8460 | 397 |
| 444 | 20240627 | 115900 | 721106300 | 8460 | 8460 | 8460 | 8460 | 634 |
| 445 | 20240627 | 115800 | 715742660 | 8460 | 8450 | 8460 | 8450 | 104 |
| 446 | 20240627 | 115700 | 714863810 | 8460 | 8460 | 8460 | 8450 | 114 |
| 447 | 20240627 | 115600 | 713899390 | 8450 | 8450 | 8460 | 8450 | 388 |
| 448 | 20240627 | 115500 | 710619790 | 8460 | 8450 | 8460 | 8450 | 100 |
| 449 | 20240627 | 115400 | 709774620 | 8460 | 8450 | 8460 | 8450 | 26 |
| 450 | 20240627 | 115300 | 709554720 | 8450 | 8450 | 8450 | 8450 | 183 |
| 451 | 20240627 | 115200 | 708008370 | 8450 | 8450 | 8460 | 8450 | 186 |
| 452 | 20240627 | 115100 | 706436620 | 8460 | 8450 | 8460 | 8440 | 366 |
| 453 | 20240627 | 115000 | 703343820 | 8450 | 8450 | 8450 | 8440 | 631 |
| 454 | 20240627 | 114900 | 698012690 | 8450 | 8450 | 8450 | 8450 | 60 |
| 455 | 20240627 | 114800 | 697505690 | 8440 | 8460 | 8460 | 8440 | 2165 |
| 456 | 20240627 | 114700 | 679213320 | 8460 | 8460 | 8470 | 8450 | 1856 |
| 457 | 20240627 | 114600 | 663513330 | 8470 | 8470 | 8470 | 8470 | 175 |
| 458 | 20240627 | 114500 | 662031080 | 8460 | 8470 | 8470 | 8460 | 185 |
| 459 | 20240627 | 114400 | 660464950 | 8470 | 8470 | 8470 | 8460 | 739 |
| 460 | 20240627 | 114300 | 654207700 | 8470 | 8470 | 8470 | 8470 | 209 |
| 461 | 20240627 | 114200 | 652437470 | 8470 | 8470 | 8470 | 8460 | 704 |
| 462 | 20240627 | 114100 | 646475410 | 8470 | 8470 | 8470 | 8470 | 909 |
| 463 | 20240627 | 114000 | 638776180 | 8480 | 8490 | 8490 | 8480 | 228 |
| 464 | 20240627 | 113900 | 636842630 | 8490 | 8480 | 8490 | 8470 | 330 |
| 465 | 20240627 | 113800 | 634044020 | 8480 | 8480 | 8480 | 8470 | 371 |
| 466 | 20240627 | 113700 | 630899760 | 8470 | 8490 | 8490 | 8470 | 900 |
| 467 | 20240627 | 113600 | 623264550 | 8490 | 8480 | 8490 | 8480 | 296 |
| 468 | 20240627 | 113500 | 620754390 | 8490 | 8480 | 8490 | 8480 | 1846 |
| 469 | 20240627 | 113400 | 605082550 | 8480 | 8490 | 8490 | 8470 | 928 |
| 470 | 20240627 | 113300 | 597211650 | 8490 | 8480 | 8490 | 8480 | 1184 |
| 471 | 20240627 | 113200 | 587170940 | 8480 | 8500 | 8500 | 8480 | 410 |
| 472 | 20240627 | 113100 | 583689870 | 8500 | 8500 | 8500 | 8490 | 280 |
| 473 | 20240627 | 113000 | 581310690 | 8500 | 8500 | 8500 | 8490 | 234 |
| 474 | 20240627 | 112900 | 579322510 | 8500 | 8500 | 8500 | 8480 | 499 |
| 475 | 20240627 | 112800 | 575085680 | 8500 | 8500 | 8500 | 8490 | 628 |
| 476 | 20240627 | 112700 | 569750560 | 8500 | 8500 | 8500 | 8500 | 24 |
| 477 | 20240627 | 112600 | 569546560 | 8500 | 8500 | 8500 | 8490 | 648 |
| 478 | 20240627 | 112500 | 564039380 | 8500 | 8500 | 8500 | 8490 | 131 |
| 479 | 20240627 | 112400 | 562926700 | 8490 | 8500 | 8500 | 8490 | 657 |
| 480 | 20240627 | 112300 | 557347360 | 8500 | 8510 | 8520 | 8500 | 1428 |
| 481 | 20240627 | 112200 | 545200600 | 8510 | 8510 | 8510 | 8500 | 137 |
| 482 | 20240627 | 112100 | 544035550 | 8510 | 8510 | 8510 | 8510 | 86 |
| 483 | 20240627 | 112000 | 543303690 | 8510 | 8520 | 8520 | 8500 | 6718 |
| 484 | 20240627 | 111900 | 486171620 | 8520 | 8520 | 8530 | 8520 | 1145 |
| 485 | 20240627 | 111800 | 476416210 | 8530 | 8520 | 8530 | 8520 | 454 |
| 486 | 20240627 | 111700 | 472548070 | 8520 | 8530 | 8530 | 8510 | 2409 |
| 487 | 20240627 | 111600 | 452027780 | 8520 | 8530 | 8540 | 8520 | 504 |
| 488 | 20240627 | 111500 | 447730440 | 8540 | 8550 | 8550 | 8540 | 228 |
| 489 | 20240627 | 111400 | 445782240 | 8540 | 8550 | 8550 | 8540 | 136 |
| 490 | 20240627 | 111300 | 444620760 | 8550 | 8540 | 8550 | 8540 | 104 |
| 491 | 20240627 | 111200 | 443731760 | 8550 | 8550 | 8550 | 8520 | 4467 |
| 492 | 20240627 | 111100 | 405618930 | 8550 | 8550 | 8550 | 8540 | 122 |
| 493 | 20240627 | 111000 | 404576650 | 8550 | 8550 | 8550 | 8550 | 235 |
| 494 | 20240627 | 110900 | 402567400 | 8550 | 8550 | 8550 | 8540 | 1117 |
| 495 | 20240627 | 110800 | 393019020 | 8550 | 8550 | 8550 | 8540 | 825 |
| 496 | 20240627 | 110700 | 385973390 | 8550 | 8560 | 8560 | 8540 | 1055 |
| 497 | 20240627 | 110600 | 376953830 | 8560 | 8560 | 8560 | 8550 | 584 |
| 498 | 20240627 | 110500 | 371959610 | 8560 | 8560 | 8560 | 8560 | 95 |
| 499 | 20240627 | 110400 | 371146410 | 8550 | 8560 | 8560 | 8550 | 456 |
| 500 | 20240627 | 110300 | 367245930 | 8560 | 8560 | 8560 | 8550 | 192 |
| 501 | 20240627 | 110200 | 365603350 | 8560 | 8560 | 8560 | 8550 | 56 |
| 502 | 20240627 | 110100 | 365124090 | 8550 | 8550 | 8560 | 8550 | 234 |
| 503 | 20240627 | 110000 | 363121890 | 8550 | 8560 | 8560 | 8550 | 587 |
| 504 | 20240627 | 105900 | 358102750 | 8550 | 8560 | 8560 | 8550 | 322 |
| 505 | 20240627 | 105800 | 355348260 | 8560 | 8560 | 8560 | 8560 | 778 |
| 506 | 20240627 | 105700 | 348688580 | 8560 | 8550 | 8560 | 8550 | 29 |
| 507 | 20240627 | 105600 | 348440460 | 8550 | 8570 | 8570 | 8550 | 677 |
| 508 | 20240627 | 105500 | 342647360 | 8570 | 8570 | 8570 | 8560 | 960 |
| 509 | 20240627 | 105400 | 334422260 | 8570 | 8570 | 8570 | 8560 | 40 |
| 510 | 20240627 | 105300 | 334079470 | 8570 | 8590 | 8590 | 8570 | 796 |
| 511 | 20240627 | 105200 | 327252540 | 8590 | 8590 | 8600 | 8580 | 978 |
| 512 | 20240627 | 105100 | 318857070 | 8600 | 8610 | 8610 | 8600 | 70 |
| 513 | 20240627 | 105000 | 318254990 | 8610 | 8620 | 8620 | 8590 | 6674 |
| 514 | 20240627 | 104900 | 260859450 | 8620 | 8620 | 8620 | 8600 | 2756 |
| 515 | 20240627 | 104800 | 237131120 | 8620 | 8630 | 8630 | 8620 | 98 |
| 516 | 20240627 | 104700 | 236286250 | 8630 | 8630 | 8630 | 8620 | 213 |
| 517 | 20240627 | 104600 | 234448880 | 8630 | 8630 | 8630 | 8620 | 1201 |
| 518 | 20240627 | 104500 | 224095820 | 8630 | 8640 | 8640 | 8630 | 826 |
| 519 | 20240627 | 104400 | 216966900 | 8640 | 8630 | 8640 | 8630 | 501 |
| 520 | 20240627 | 104300 | 212641140 | 8640 | 8640 | 8640 | 8630 | 430 |
| 521 | 20240627 | 104200 | 208926250 | 8640 | 8650 | 8650 | 8640 | 86 |
| 522 | 20240627 | 104100 | 208183180 | 8650 | 8640 | 8650 | 8640 | 96 |
| 523 | 20240627 | 104000 | 207353610 | 8640 | 8650 | 8650 | 8640 | 246 |
| 524 | 20240627 | 103900 | 205227760 | 8640 | 8650 | 8650 | 8640 | 1761 |
| 525 | 20240627 | 103800 | 190012680 | 8650 | 8650 | 8650 | 8650 | 5 |
| 526 | 20240627 | 103700 | 189969430 | 8640 | 8650 | 8650 | 8640 | 657 |
| 527 | 20240627 | 103600 | 184292140 | 8650 | 8650 | 8650 | 8650 | 266 |
| 528 | 20240627 | 103500 | 181991240 | 8660 | 8650 | 8660 | 8650 | 60 |
| 529 | 20240627 | 103400 | 181471940 | 8650 | 8650 | 8660 | 8650 | 84 |
| 530 | 20240627 | 103300 | 180745330 | 8660 | 8650 | 8660 | 8650 | 1966 |
| 531 | 20240627 | 103200 | 163739420 | 8650 | 8650 | 8650 | 8650 | 201 |
| 532 | 20240627 | 103100 | 162000770 | 8660 | 8660 | 8660 | 8660 | 2 |
| 533 | 20240627 | 103000 | 161983450 | 8650 | 8660 | 8660 | 8650 | 4012 |
| 534 | 20240627 | 102900 | 127261810 | 8660 | 8660 | 8660 | 8660 | 0 |
| 535 | 20240627 | 102800 | 127261810 | 8660 | 8660 | 8660 | 8660 | 85 |
| 536 | 20240627 | 102700 | 126525710 | 8660 | 8670 | 8670 | 8660 | 236 |
| 537 | 20240627 | 102600 | 124481940 | 8660 | 8660 | 8670 | 8660 | 47 |
| 538 | 20240627 | 102500 | 124074900 | 8660 | 8660 | 8660 | 8660 | 0 |
| 539 | 20240627 | 102400 | 124074900 | 8660 | 8660 | 8660 | 8660 | 3 |
| 540 | 20240627 | 102300 | 124048920 | 8660 | 8660 | 8660 | 8660 | 1 |
| 541 | 20240627 | 102200 | 124040260 | 8660 | 8660 | 8660 | 8660 | 3 |
| 542 | 20240627 | 102100 | 124014280 | 8660 | 8660 | 8660 | 8660 | 0 |
| 543 | 20240627 | 102000 | 124014280 | 8660 | 8660 | 8660 | 8660 | 18 |
| 544 | 20240627 | 101900 | 123858400 | 8670 | 8670 | 8670 | 8660 | 24 |
| 545 | 20240627 | 101800 | 123650340 | 8670 | 8670 | 8670 | 8670 | 6 |
| 546 | 20240627 | 101700 | 123598320 | 8670 | 8660 | 8670 | 8660 | 68 |
| 547 | 20240627 | 101600 | 123009390 | 8670 | 8670 | 8670 | 8670 | 22 |
| 548 | 20240627 | 101500 | 122818650 | 8670 | 8670 | 8670 | 8670 | 55 |
| 549 | 20240627 | 101400 | 122341800 | 8670 | 8670 | 8670 | 8670 | 5 |
| 550 | 20240627 | 101300 | 122298450 | 8670 | 8670 | 8670 | 8670 | 339 |
| 551 | 20240627 | 101200 | 119359320 | 8670 | 8680 | 8680 | 8670 | 12 |
| 552 | 20240627 | 101100 | 119255180 | 8670 | 8670 | 8670 | 8670 | 5 |
| 553 | 20240627 | 101000 | 119211830 | 8670 | 8670 | 8670 | 8670 | 0 |
| 554 | 20240627 | 100900 | 119211830 | 8670 | 8670 | 8680 | 8670 | 237 |
| 555 | 20240627 | 100800 | 117157030 | 8670 | 8670 | 8670 | 8670 | 4 |
| 556 | 20240627 | 100700 | 117122350 | 8680 | 8680 | 8680 | 8680 | 1 |
| 557 | 20240627 | 100600 | 117113670 | 8680 | 8670 | 8680 | 8670 | 25 |
| 558 | 20240627 | 100500 | 116896730 | 8670 | 8680 | 8680 | 8670 | 37 |
| 559 | 20240627 | 100400 | 116575930 | 8680 | 8670 | 8680 | 8670 | 4 |
| 560 | 20240627 | 100300 | 116541240 | 8680 | 8670 | 8680 | 8670 | 16 |
| 561 | 20240627 | 100200 | 116402510 | 8670 | 8670 | 8670 | 8670 | 0 |
| 562 | 20240627 | 100100 | 116402510 | 8670 | 8680 | 8680 | 8670 | 102 |
| 563 | 20240627 | 100000 | 115518160 | 8680 | 8670 | 8680 | 8670 | 7 |
| 564 | 20240627 | 095900 | 115457420 | 8670 | 8670 | 8670 | 8670 | 1 |
| 565 | 20240627 | 095800 | 115448750 | 8670 | 8670 | 8670 | 8670 | 54 |
| 566 | 20240627 | 095700 | 114980570 | 8670 | 8670 | 8670 | 8670 | 27 |
| 567 | 20240627 | 095600 | 114746480 | 8670 | 8670 | 8670 | 8670 | 1 |
| 568 | 20240627 | 095500 | 114737810 | 8680 | 8660 | 8680 | 8660 | 29 |
| 569 | 20240627 | 095400 | 114486380 | 8670 | 8670 | 8670 | 8670 | 11 |
| 570 | 20240627 | 095300 | 114391010 | 8660 | 8660 | 8670 | 8660 | 136 |
| 571 | 20240627 | 095200 | 113213140 | 8660 | 8670 | 8670 | 8660 | 138 |
| 572 | 20240627 | 095100 | 112017050 | 8670 | 8670 | 8670 | 8670 | 38 |
| 573 | 20240627 | 095000 | 111687590 | 8660 | 8660 | 8670 | 8660 | 69 |
| 574 | 20240627 | 094900 | 111090040 | 8660 | 8660 | 8660 | 8660 | 476 |
| 575 | 20240627 | 094800 | 106967880 | 8660 | 8660 | 8660 | 8660 | 101 |
| 576 | 20240627 | 094700 | 106093220 | 8660 | 8660 | 8660 | 8660 | 67 |
| 577 | 20240627 | 094600 | 105513000 | 8660 | 8660 | 8660 | 8660 | 1 |
| 578 | 20240627 | 094500 | 105504340 | 8660 | 8670 | 8670 | 8660 | 69 |
| 579 | 20240627 | 094400 | 104906790 | 8670 | 8660 | 8670 | 8660 | 70 |
| 580 | 20240627 | 094300 | 104299920 | 8670 | 8670 | 8670 | 8670 | 417 |
| 581 | 20240627 | 094200 | 100684530 | 8660 | 8670 | 8670 | 8660 | 118 |
| 582 | 20240627 | 094100 | 99661480 | 8660 | 8660 | 8660 | 8660 | 169 |
| 583 | 20240627 | 094000 | 98197940 | 8670 | 8660 | 8670 | 8660 | 46 |
| 584 | 20240627 | 093900 | 97799550 | 8660 | 8670 | 8670 | 8650 | 508 |
| 585 | 20240627 | 093800 | 93400160 | 8670 | 8670 | 8670 | 8670 | 67 |
| 586 | 20240627 | 093700 | 92819270 | 8670 | 8660 | 8670 | 8660 | 243 |
| 587 | 20240627 | 093600 | 90714250 | 8670 | 8670 | 8670 | 8660 | 4 |
| 588 | 20240627 | 093500 | 90679580 | 8670 | 8670 | 8670 | 8660 | 437 |
| 589 | 20240627 | 093400 | 86891790 | 8660 | 8670 | 8670 | 8660 | 232 |
| 590 | 20240627 | 093300 | 84881020 | 8670 | 8670 | 8680 | 8660 | 1490 |
| 591 | 20240627 | 093200 | 71961330 | 8680 | 8680 | 8680 | 8680 | 185 |
| 592 | 20240627 | 093100 | 70355530 | 8670 | 8680 | 8680 | 8670 | 255 |
| 593 | 20240627 | 093000 | 68144630 | 8680 | 8680 | 8680 | 8670 | 105 |
| 594 | 20240627 | 092900 | 67233240 | 8680 | 8680 | 8680 | 8680 | 371 |
| 595 | 20240627 | 092800 | 64012960 | 8690 | 8680 | 8690 | 8680 | 71 |
| 596 | 20240627 | 092700 | 63396650 | 8690 | 8690 | 8690 | 8690 | 1 |
| 597 | 20240627 | 092600 | 63387960 | 8700 | 8690 | 8700 | 8680 | 47 |
| 598 | 20240627 | 092500 | 62979520 | 8680 | 8680 | 8680 | 8680 | 335 |
| 599 | 20240627 | 092400 | 60071720 | 8680 | 8680 | 8680 | 8680 | 1 |
| 600 | 20240627 | 092300 | 60063040 | 8680 | 8690 | 8690 | 8680 | 84 |
| 601 | 20240627 | 092200 | 59333750 | 8680 | 8680 | 8680 | 8680 | 70 |
| 602 | 20240627 | 092100 | 58726150 | 8690 | 8690 | 8690 | 8690 | 224 |
| 603 | 20240627 | 092000 | 56779590 | 8680 | 8680 | 8680 | 8680 | 119 |
| 604 | 20240627 | 091900 | 55746670 | 8690 | 8680 | 8690 | 8680 | 72 |
| 605 | 20240627 | 091800 | 55121660 | 8690 | 8690 | 8690 | 8690 | 17 |
| 606 | 20240627 | 091700 | 54973930 | 8700 | 8680 | 8700 | 8680 | 247 |
| 607 | 20240627 | 091600 | 52829740 | 8700 | 8690 | 8700 | 8690 | 10 |
| 608 | 20240627 | 091500 | 52742750 | 8690 | 8680 | 8690 | 8670 | 658 |
| 609 | 20240627 | 091400 | 47035480 | 8670 | 8690 | 8690 | 8670 | 608 |
| 610 | 20240627 | 091300 | 41761300 | 8700 | 8700 | 8700 | 8680 | 796 |
| 611 | 20240627 | 091200 | 34845170 | 8720 | 8690 | 8720 | 8690 | 55 |
| 612 | 20240627 | 091100 | 34365600 | 8700 | 8700 | 8710 | 8690 | 267 |
| 613 | 20240627 | 091000 | 32043300 | 8700 | 8710 | 8710 | 8700 | 642 |
| 614 | 20240627 | 090900 | 26457840 | 8700 | 8710 | 8710 | 8700 | 237 |
| 615 | 20240627 | 090800 | 24394930 | 8720 | 8720 | 8730 | 8710 | 828 |
| 616 | 20240627 | 090700 | 17177200 | 8730 | 8740 | 8760 | 8730 | 1519 |
| 617 | 20240627 | 090600 | 3916180 | 8740 | 8730 | 8750 | 8730 | 4 |
| 618 | 20240627 | 090500 | 3881210 | 8750 | 8760 | 8760 | 8740 | 17 |
| 619 | 20240627 | 090400 | 3732600 | 8760 | 8760 | 8760 | 8760 | 3 |
| 620 | 20240627 | 090300 | 3706320 | 8770 | 8770 | 8770 | 8770 | 0 |
| 621 | 20240627 | 090200 | 3706320 | 8770 | 8770 | 8770 | 8750 | 16 |
| 622 | 20240627 | 090100 | 3566280 | 8750 | 8750 | 8750 | 8750 | 33 |
| 623 | 20240627 | 090000 | 3277530 | 8750 | 8780 | 8780 | 8750 | 374 |