32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 191300 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 4095 |
| 3 | 20240628 | 191200 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 4 | 20240628 | 191100 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 5 | 20240628 | 191000 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 6 | 20240628 | 190900 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 7 | 20240628 | 190800 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 8 | 20240628 | 190700 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 9 | 20240628 | 190600 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 10 | 20240628 | 190500 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 11 | 20240628 | 190400 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 12 | 20240628 | 190300 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 13 | 20240628 | 190200 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 14 | 20240628 | 190100 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 15 | 20240628 | 190000 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 16 | 20240628 | 185900 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 17 | 20240628 | 185800 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 18 | 20240628 | 185700 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 19 | 20240628 | 185600 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 20 | 20240628 | 185500 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 21 | 20240628 | 185400 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 22 | 20240628 | 185300 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 23 | 20240628 | 185200 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 24 | 20240628 | 185100 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 25 | 20240628 | 185000 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 26 | 20240628 | 184900 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 27 | 20240628 | 184800 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 28 | 20240628 | 184700 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 29 | 20240628 | 184600 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 30 | 20240628 | 184500 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 31 | 20240628 | 184400 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 32 | 20240628 | 184300 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 4095 |
| 33 | 20240628 | 184200 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 34 | 20240628 | 184100 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 35 | 20240628 | 184000 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 36 | 20240628 | 183900 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 37 | 20240628 | 183800 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 38 | 20240628 | 183700 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 39 | 20240628 | 183600 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 40 | 20240628 | 183500 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 41 | 20240628 | 183400 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 42 | 20240628 | 183300 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 43 | 20240628 | 183200 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 44 | 20240628 | 183100 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 45 | 20240628 | 183000 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 46 | 20240628 | 182900 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 47 | 20240628 | 182800 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 48 | 20240628 | 182700 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 49 | 20240628 | 182600 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 50 | 20240628 | 182500 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 51 | 20240628 | 182400 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 52 | 20240628 | 182300 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 53 | 20240628 | 182200 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 54 | 20240628 | 182100 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 55 | 20240628 | 182000 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 56 | 20240628 | 181900 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 57 | 20240628 | 181800 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 58 | 20240628 | 181700 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 59 | 20240628 | 181600 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 60 | 20240628 | 181500 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 61 | 20240628 | 181400 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 62 | 20240628 | 181300 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 4095 |
| 63 | 20240628 | 181200 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 64 | 20240628 | 181100 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 65 | 20240628 | 181000 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 66 | 20240628 | 180900 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 67 | 20240628 | 180800 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 68 | 20240628 | 180700 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 69 | 20240628 | 180600 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 70 | 20240628 | 180500 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 71 | 20240628 | 180400 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 72 | 20240628 | 180300 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 73 | 20240628 | 180200 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 74 | 20240628 | 180100 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 75 | 20240628 | 180000 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 76 | 20240628 | 175900 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 77 | 20240628 | 175800 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 78 | 20240628 | 175700 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 79 | 20240628 | 175600 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 80 | 20240628 | 175500 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 81 | 20240628 | 175400 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 82 | 20240628 | 175300 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 83 | 20240628 | 175200 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 84 | 20240628 | 175100 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 85 | 20240628 | 175000 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 86 | 20240628 | 174900 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 87 | 20240628 | 174800 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 88 | 20240628 | 174700 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 89 | 20240628 | 174600 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 90 | 20240628 | 174500 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 91 | 20240628 | 174400 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 92 | 20240628 | 174300 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 4095 |
| 93 | 20240628 | 174200 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 94 | 20240628 | 174100 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 95 | 20240628 | 174000 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 96 | 20240628 | 173900 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 97 | 20240628 | 173800 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 98 | 20240628 | 173700 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 99 | 20240628 | 173600 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 100 | 20240628 | 173500 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 101 | 20240628 | 173400 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 102 | 20240628 | 173300 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 103 | 20240628 | 173200 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 104 | 20240628 | 173100 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 105 | 20240628 | 173000 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 106 | 20240628 | 172900 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 107 | 20240628 | 172800 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 108 | 20240628 | 172700 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 109 | 20240628 | 172600 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 110 | 20240628 | 172500 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 111 | 20240628 | 172400 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 112 | 20240628 | 172300 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 113 | 20240628 | 172200 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 114 | 20240628 | 172100 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 115 | 20240628 | 172000 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 116 | 20240628 | 171900 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 117 | 20240628 | 171800 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 118 | 20240628 | 171700 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 119 | 20240628 | 171600 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 120 | 20240628 | 171500 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 121 | 20240628 | 171400 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 122 | 20240628 | 171300 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 4095 |
| 123 | 20240628 | 171200 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 124 | 20240628 | 171100 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 125 | 20240628 | 171000 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 126 | 20240628 | 170900 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 127 | 20240628 | 170800 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 128 | 20240628 | 170700 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 129 | 20240628 | 170600 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 130 | 20240628 | 170500 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 131 | 20240628 | 170400 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 132 | 20240628 | 170300 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 133 | 20240628 | 170200 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 134 | 20240628 | 170100 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 135 | 20240628 | 170000 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 136 | 20240628 | 165900 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 137 | 20240628 | 165800 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 138 | 20240628 | 165700 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 139 | 20240628 | 165600 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 140 | 20240628 | 165500 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 141 | 20240628 | 165400 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 142 | 20240628 | 165300 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 143 | 20240628 | 165200 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 144 | 20240628 | 165100 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 145 | 20240628 | 165000 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 146 | 20240628 | 164900 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 147 | 20240628 | 164800 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 148 | 20240628 | 164700 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 149 | 20240628 | 164600 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 150 | 20240628 | 164500 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 151 | 20240628 | 164400 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 152 | 20240628 | 164300 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 4095 |
| 153 | 20240628 | 164200 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 154 | 20240628 | 164100 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 155 | 20240628 | 164000 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 156 | 20240628 | 163900 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 157 | 20240628 | 163800 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 158 | 20240628 | 163700 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 159 | 20240628 | 163600 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 160 | 20240628 | 163500 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 161 | 20240628 | 163400 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 162 | 20240628 | 163300 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 163 | 20240628 | 163200 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 164 | 20240628 | 163100 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 165 | 20240628 | 163000 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 166 | 20240628 | 162900 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 167 | 20240628 | 162800 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 168 | 20240628 | 162700 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 169 | 20240628 | 162600 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 170 | 20240628 | 162500 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 171 | 20240628 | 162400 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 172 | 20240628 | 162300 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 173 | 20240628 | 162200 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 174 | 20240628 | 162100 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 175 | 20240628 | 162000 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 176 | 20240628 | 161900 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 177 | 20240628 | 161800 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 178 | 20240628 | 161700 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 179 | 20240628 | 161600 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 180 | 20240628 | 161500 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 181 | 20240628 | 161400 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 182 | 20240628 | 161300 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 4095 |
| 183 | 20240628 | 161200 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 184 | 20240628 | 161100 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 185 | 20240628 | 161000 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 186 | 20240628 | 160900 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 187 | 20240628 | 160800 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 188 | 20240628 | 160700 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 189 | 20240628 | 160600 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 190 | 20240628 | 160500 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 191 | 20240628 | 160400 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 192 | 20240628 | 160300 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 193 | 20240628 | 160200 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 194 | 20240628 | 160100 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 195 | 20240628 | 160000 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 196 | 20240628 | 155900 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 197 | 20240628 | 155800 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 198 | 20240628 | 155700 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 199 | 20240628 | 155600 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 200 | 20240628 | 155500 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 201 | 20240628 | 155400 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 202 | 20240628 | 155300 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 203 | 20240628 | 155200 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 204 | 20240628 | 155100 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 205 | 20240628 | 155000 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 206 | 20240628 | 154900 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 207 | 20240628 | 154800 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 208 | 20240628 | 154700 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 209 | 20240628 | 154600 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 210 | 20240628 | 154500 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 211 | 20240628 | 154400 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 212 | 20240628 | 154300 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 4095 |
| 213 | 20240628 | 154200 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 214 | 20240628 | 154100 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 215 | 20240628 | 154000 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 216 | 20240628 | 153900 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 217 | 20240628 | 153800 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 218 | 20240628 | 153700 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 219 | 20240628 | 153600 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 220 | 20240628 | 153500 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 221 | 20240628 | 153400 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 222 | 20240628 | 153300 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 223 | 20240628 | 153200 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 224 | 20240628 | 153100 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 225 | 20240628 | 153000 | 1278793220 | 19200 | 19200 | 19200 | 19200 | 4095 |
| 226 | 20240628 | 152900 | 1200169220 | 19220 | 19220 | 19220 | 19220 | 0 |
| 227 | 20240628 | 152800 | 1200169220 | 19220 | 19220 | 19220 | 19220 | 0 |
| 228 | 20240628 | 152700 | 1200169220 | 19220 | 19220 | 19220 | 19220 | 0 |
| 229 | 20240628 | 152600 | 1200169220 | 19220 | 19220 | 19220 | 19220 | 0 |
| 230 | 20240628 | 152500 | 1200169220 | 19220 | 19220 | 19220 | 19220 | 0 |
| 231 | 20240628 | 152400 | 1200169220 | 19220 | 19220 | 19220 | 19220 | 0 |
| 232 | 20240628 | 152300 | 1200169220 | 19220 | 19220 | 19220 | 19220 | 0 |
| 233 | 20240628 | 152200 | 1200169220 | 19220 | 19220 | 19220 | 19220 | 0 |
| 234 | 20240628 | 152100 | 1200169220 | 19220 | 19220 | 19220 | 19220 | 0 |
| 235 | 20240628 | 152000 | 1200169220 | 19220 | 19220 | 19220 | 19220 | 0 |
| 236 | 20240628 | 151900 | 1200169220 | 19220 | 19220 | 19220 | 19220 | 1 |
| 237 | 20240628 | 151800 | 1200150000 | 19220 | 19250 | 19260 | 19220 | 913 |
| 238 | 20240628 | 151700 | 1182569510 | 19250 | 19250 | 19260 | 19250 | 301 |
| 239 | 20240628 | 151600 | 1176775100 | 19250 | 19250 | 19260 | 19250 | 70 |
| 240 | 20240628 | 151500 | 1175427000 | 19250 | 19250 | 19250 | 19250 | 178 |
| 241 | 20240628 | 151400 | 1172000500 | 19250 | 19240 | 19260 | 19240 | 289 |
| 242 | 20240628 | 151300 | 1166437820 | 19240 | 19230 | 19240 | 19230 | 178 |
| 243 | 20240628 | 151200 | 1163013130 | 19230 | 19230 | 19240 | 19230 | 68 |
| 244 | 20240628 | 151100 | 1161705450 | 19230 | 19230 | 19240 | 19230 | 112 |
| 245 | 20240628 | 151000 | 1159550650 | 19230 | 19230 | 19230 | 19230 | 181 |
| 246 | 20240628 | 150900 | 1156070020 | 19230 | 19230 | 19230 | 19230 | 17 |
| 247 | 20240628 | 150800 | 1155743110 | 19230 | 19230 | 19230 | 19220 | 105 |
| 248 | 20240628 | 150700 | 1153723970 | 19230 | 19200 | 19230 | 19190 | 48 |
| 249 | 20240628 | 150600 | 1152802380 | 19200 | 19240 | 19240 | 19200 | 802 |
| 250 | 20240628 | 150500 | 1137385890 | 19240 | 19230 | 19240 | 19230 | 12 |
| 251 | 20240628 | 150400 | 1137155110 | 19240 | 19240 | 19240 | 19240 | 210 |
| 252 | 20240628 | 150300 | 1133114710 | 19220 | 19220 | 19220 | 19220 | 0 |
| 253 | 20240628 | 150200 | 1133114710 | 19220 | 19210 | 19220 | 19210 | 1259 |
| 254 | 20240628 | 150100 | 1108926330 | 19210 | 19200 | 19210 | 19200 | 21 |
| 255 | 20240628 | 150000 | 1108522930 | 19210 | 19240 | 19240 | 19210 | 529 |
| 256 | 20240628 | 145900 | 1098356190 | 19240 | 19240 | 19240 | 19240 | 12 |
| 257 | 20240628 | 145800 | 1098125310 | 19240 | 19240 | 19240 | 19240 | 0 |
| 258 | 20240628 | 145700 | 1098125310 | 19240 | 19240 | 19240 | 19240 | 5 |
| 259 | 20240628 | 145600 | 1098029110 | 19250 | 19250 | 19250 | 19250 | 0 |
| 260 | 20240628 | 145500 | 1098029110 | 19250 | 19210 | 19250 | 19210 | 325 |
| 261 | 20240628 | 145400 | 1091775500 | 19210 | 19230 | 19230 | 19210 | 7 |
| 262 | 20240628 | 145300 | 1091640980 | 19250 | 19250 | 19250 | 19250 | 0 |
| 263 | 20240628 | 145200 | 1091640980 | 19250 | 19240 | 19250 | 19240 | 144 |
| 264 | 20240628 | 145100 | 1088870410 | 19240 | 19240 | 19240 | 19240 | 4 |
| 265 | 20240628 | 145000 | 1088793450 | 19240 | 19240 | 19240 | 19240 | 49 |
| 266 | 20240628 | 144900 | 1087850690 | 19230 | 19230 | 19230 | 19230 | 0 |
| 267 | 20240628 | 144800 | 1087850690 | 19230 | 19230 | 19230 | 19230 | 0 |
| 268 | 20240628 | 144700 | 1087850690 | 19230 | 19220 | 19230 | 19220 | 187 |
| 269 | 20240628 | 144600 | 1084255630 | 19230 | 19230 | 19230 | 19230 | 2 |
| 270 | 20240628 | 144500 | 1084217170 | 19230 | 19220 | 19230 | 19220 | 159 |
| 271 | 20240628 | 144400 | 1081159960 | 19220 | 19220 | 19220 | 19210 | 319 |
| 272 | 20240628 | 144300 | 1075030420 | 19210 | 19210 | 19210 | 19210 | 0 |
| 273 | 20240628 | 144200 | 1075030420 | 19210 | 19210 | 19210 | 19210 | 0 |
| 274 | 20240628 | 144100 | 1075030420 | 19210 | 19210 | 19210 | 19210 | 443 |
| 275 | 20240628 | 144000 | 1066520390 | 19210 | 19210 | 19210 | 19210 | 1 |
| 276 | 20240628 | 143900 | 1066501180 | 19210 | 19210 | 19210 | 19210 | 99 |
| 277 | 20240628 | 143800 | 1064599390 | 19210 | 19210 | 19210 | 19210 | 0 |
| 278 | 20240628 | 143700 | 1064599390 | 19210 | 19210 | 19210 | 19210 | 0 |
| 279 | 20240628 | 143600 | 1064599390 | 19210 | 19220 | 19220 | 19210 | 118 |
| 280 | 20240628 | 143500 | 1062332240 | 19220 | 19220 | 19220 | 19220 | 218 |
| 281 | 20240628 | 143400 | 1058142280 | 19220 | 19210 | 19220 | 19210 | 9 |
| 282 | 20240628 | 143300 | 1057969380 | 19210 | 19210 | 19210 | 19210 | 109 |
| 283 | 20240628 | 143200 | 1055875490 | 19210 | 19210 | 19210 | 19210 | 1 |
| 284 | 20240628 | 143100 | 1055856280 | 19190 | 19190 | 19190 | 19190 | 0 |
| 285 | 20240628 | 143000 | 1055856280 | 19190 | 19190 | 19190 | 19190 | 20 |
| 286 | 20240628 | 142900 | 1055472480 | 19210 | 19210 | 19210 | 19210 | 29 |
| 287 | 20240628 | 142800 | 1054915390 | 19200 | 19200 | 19200 | 19200 | 94 |
| 288 | 20240628 | 142700 | 1053110590 | 19200 | 19200 | 19200 | 19200 | 0 |
| 289 | 20240628 | 142600 | 1053110590 | 19200 | 19180 | 19200 | 19170 | 167 |
| 290 | 20240628 | 142500 | 1049908800 | 19180 | 19190 | 19190 | 19180 | 420 |
| 291 | 20240628 | 142400 | 1041852450 | 19190 | 19200 | 19200 | 19190 | 381 |
| 292 | 20240628 | 142300 | 1034539000 | 19210 | 19210 | 19210 | 19210 | 50 |
| 293 | 20240628 | 142200 | 1033578500 | 19210 | 19210 | 19210 | 19210 | 45 |
| 294 | 20240628 | 142100 | 1032714050 | 19210 | 19210 | 19210 | 19210 | 47 |
| 295 | 20240628 | 142000 | 1031811180 | 19200 | 19200 | 19200 | 19200 | 44 |
| 296 | 20240628 | 141900 | 1030966380 | 19190 | 19190 | 19190 | 19190 | 58 |
| 297 | 20240628 | 141800 | 1029853360 | 19190 | 19190 | 19190 | 19190 | 3 |
| 298 | 20240628 | 141700 | 1029795790 | 19190 | 19210 | 19210 | 19180 | 594 |
| 299 | 20240628 | 141600 | 1018392240 | 19210 | 19210 | 19210 | 19210 | 0 |
| 300 | 20240628 | 141500 | 1018392240 | 19210 | 19210 | 19210 | 19210 | 6 |
| 301 | 20240628 | 141400 | 1018276980 | 19200 | 19200 | 19200 | 19200 | 45 |
| 302 | 20240628 | 141300 | 1017412980 | 19210 | 19210 | 19210 | 19210 | 0 |
| 303 | 20240628 | 141200 | 1017412980 | 19210 | 19210 | 19210 | 19210 | 0 |
| 304 | 20240628 | 141100 | 1017412980 | 19210 | 19210 | 19210 | 19210 | 30 |
| 305 | 20240628 | 141000 | 1016836680 | 19200 | 19200 | 19200 | 19200 | 70 |
| 306 | 20240628 | 140900 | 1015492680 | 19190 | 19190 | 19190 | 19190 | 26 |
| 307 | 20240628 | 140800 | 1014993740 | 19190 | 19190 | 19190 | 19190 | 0 |
| 308 | 20240628 | 140700 | 1014993740 | 19190 | 19190 | 19190 | 19190 | 52 |
| 309 | 20240628 | 140600 | 1013995860 | 19180 | 19180 | 19180 | 19180 | 19 |
| 310 | 20240628 | 140500 | 1013631440 | 19180 | 19180 | 19180 | 19180 | 0 |
| 311 | 20240628 | 140400 | 1013631440 | 19180 | 19180 | 19180 | 19170 | 406 |
| 312 | 20240628 | 140300 | 1005847360 | 19180 | 19180 | 19180 | 19180 | 57 |
| 313 | 20240628 | 140200 | 1004754100 | 19180 | 19170 | 19180 | 19170 | 93 |
| 314 | 20240628 | 140100 | 1002970560 | 19180 | 19180 | 19180 | 19170 | 870 |
| 315 | 20240628 | 140000 | 986286560 | 19190 | 19180 | 19190 | 19180 | 204 |
| 316 | 20240628 | 135900 | 982371820 | 19190 | 19210 | 19210 | 19190 | 546 |
| 317 | 20240628 | 135800 | 971890970 | 19210 | 19200 | 19210 | 19200 | 76 |
| 318 | 20240628 | 135700 | 970431320 | 19200 | 19210 | 19210 | 19200 | 55 |
| 319 | 20240628 | 135600 | 969375310 | 19190 | 19190 | 19190 | 19190 | 0 |
| 320 | 20240628 | 135500 | 969375310 | 19190 | 19200 | 19200 | 19190 | 4 |
| 321 | 20240628 | 135400 | 969298520 | 19200 | 19200 | 19200 | 19200 | 0 |
| 322 | 20240628 | 135300 | 969298520 | 19200 | 19200 | 19200 | 19200 | 100 |
| 323 | 20240628 | 135200 | 967378520 | 19210 | 19210 | 19210 | 19210 | 100 |
| 324 | 20240628 | 135100 | 965457520 | 19210 | 19210 | 19210 | 19210 | 0 |
| 325 | 20240628 | 135000 | 965457520 | 19210 | 19210 | 19210 | 19210 | 1 |
| 326 | 20240628 | 134900 | 965438310 | 19190 | 19190 | 19190 | 19190 | 1 |
| 327 | 20240628 | 134800 | 965419120 | 19200 | 19200 | 19210 | 19200 | 53 |
| 328 | 20240628 | 134700 | 964401500 | 19200 | 19200 | 19200 | 19200 | 25 |
| 329 | 20240628 | 134600 | 963921500 | 19200 | 19200 | 19200 | 19200 | 100 |
| 330 | 20240628 | 134500 | 962001500 | 19200 | 19200 | 19200 | 19200 | 0 |
| 331 | 20240628 | 134400 | 962001500 | 19200 | 19190 | 19200 | 19190 | 48 |
| 332 | 20240628 | 134300 | 961080370 | 19190 | 19190 | 19190 | 19190 | 3 |
| 333 | 20240628 | 134200 | 961022800 | 19190 | 19190 | 19190 | 19190 | 7 |
| 334 | 20240628 | 134100 | 960888470 | 19200 | 19200 | 19200 | 19200 | 0 |
| 335 | 20240628 | 134000 | 960888470 | 19200 | 19200 | 19200 | 19190 | 153 |
| 336 | 20240628 | 133900 | 957950970 | 19190 | 19190 | 19190 | 19190 | 0 |
| 337 | 20240628 | 133800 | 957950970 | 19190 | 19190 | 19190 | 19190 | 0 |
| 338 | 20240628 | 133700 | 957950970 | 19190 | 19190 | 19190 | 19190 | 23 |
| 339 | 20240628 | 133600 | 957509600 | 19200 | 19200 | 19200 | 19200 | 0 |
| 340 | 20240628 | 133500 | 957509600 | 19200 | 19200 | 19200 | 19190 | 150 |
| 341 | 20240628 | 133400 | 954630530 | 19180 | 19180 | 19180 | 19180 | 0 |
| 342 | 20240628 | 133300 | 954630530 | 19180 | 19180 | 19180 | 19180 | 0 |
| 343 | 20240628 | 133200 | 954630530 | 19180 | 19180 | 19180 | 19180 | 0 |
| 344 | 20240628 | 133100 | 954630530 | 19180 | 19180 | 19180 | 19180 | 110 |
| 345 | 20240628 | 133000 | 952520730 | 19180 | 19200 | 19200 | 19180 | 104 |
| 346 | 20240628 | 132900 | 950524680 | 19200 | 19200 | 19200 | 19200 | 98 |
| 347 | 20240628 | 132800 | 948643080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 348 | 20240628 | 132700 | 948643080 | 19200 | 19200 | 19210 | 19190 | 572 |
| 349 | 20240628 | 132600 | 937662620 | 19210 | 19220 | 19220 | 19210 | 802 |
| 350 | 20240628 | 132500 | 922256190 | 19220 | 19220 | 19220 | 19210 | 142 |
| 351 | 20240628 | 132400 | 919527290 | 19220 | 19220 | 19220 | 19220 | 12 |
| 352 | 20240628 | 132300 | 919296650 | 19220 | 19220 | 19220 | 19220 | 11 |
| 353 | 20240628 | 132200 | 919085230 | 19220 | 19220 | 19220 | 19220 | 1 |
| 354 | 20240628 | 132100 | 919066010 | 19220 | 19220 | 19220 | 19220 | 8 |
| 355 | 20240628 | 132000 | 918912250 | 19220 | 19220 | 19220 | 19220 | 14 |
| 356 | 20240628 | 131900 | 918643170 | 19210 | 19210 | 19210 | 19210 | 2 |
| 357 | 20240628 | 131800 | 918604750 | 19220 | 19220 | 19220 | 19220 | 21 |
| 358 | 20240628 | 131700 | 918201130 | 19220 | 19250 | 19250 | 19220 | 310 |
| 359 | 20240628 | 131600 | 912239010 | 19250 | 19250 | 19250 | 19250 | 11 |
| 360 | 20240628 | 131500 | 912027260 | 19250 | 19250 | 19250 | 19250 | 5 |
| 361 | 20240628 | 131400 | 911931010 | 19250 | 19250 | 19250 | 19250 | 10 |
| 362 | 20240628 | 131300 | 911738510 | 19250 | 19250 | 19250 | 19250 | 0 |
| 363 | 20240628 | 131200 | 911738510 | 19250 | 19250 | 19250 | 19250 | 3 |
| 364 | 20240628 | 131100 | 911680760 | 19250 | 19250 | 19250 | 19250 | 0 |
| 365 | 20240628 | 131000 | 911680760 | 19250 | 19250 | 19250 | 19250 | 234 |
| 366 | 20240628 | 130900 | 907176260 | 19250 | 19250 | 19250 | 19250 | 12 |
| 367 | 20240628 | 130800 | 906945260 | 19250 | 19250 | 19250 | 19250 | 56 |
| 368 | 20240628 | 130700 | 905867260 | 19240 | 19240 | 19240 | 19240 | 99 |
| 369 | 20240628 | 130600 | 903962500 | 19250 | 19250 | 19250 | 19250 | 13 |
| 370 | 20240628 | 130500 | 903712250 | 19250 | 19240 | 19250 | 19240 | 58 |
| 371 | 20240628 | 130400 | 902595800 | 19230 | 19230 | 19230 | 19230 | 0 |
| 372 | 20240628 | 130300 | 902595800 | 19230 | 19230 | 19230 | 19230 | 2 |
| 373 | 20240628 | 130200 | 902557340 | 19230 | 19230 | 19230 | 19230 | 0 |
| 374 | 20240628 | 130100 | 902557340 | 19230 | 19230 | 19230 | 19230 | 0 |
| 375 | 20240628 | 130000 | 902557340 | 19230 | 19220 | 19230 | 19220 | 569 |
| 376 | 20240628 | 125900 | 891616930 | 19220 | 19210 | 19220 | 19210 | 158 |
| 377 | 20240628 | 125800 | 888581210 | 19210 | 19210 | 19210 | 19210 | 10 |
| 378 | 20240628 | 125700 | 888389110 | 19210 | 19210 | 19210 | 19210 | 127 |
| 379 | 20240628 | 125600 | 885949440 | 19200 | 19200 | 19200 | 19200 | 0 |
| 380 | 20240628 | 125500 | 885949440 | 19200 | 19200 | 19200 | 19200 | 400 |
| 381 | 20240628 | 125400 | 878269440 | 19190 | 19190 | 19190 | 19190 | 391 |
| 382 | 20240628 | 125300 | 870766150 | 19190 | 19190 | 19190 | 19190 | 65 |
| 383 | 20240628 | 125200 | 869518800 | 19190 | 19190 | 19190 | 19190 | 3 |
| 384 | 20240628 | 125100 | 869461230 | 19190 | 19190 | 19190 | 19190 | 1 |
| 385 | 20240628 | 125000 | 869442040 | 19180 | 19180 | 19180 | 19180 | 0 |
| 386 | 20240628 | 124900 | 869442040 | 19180 | 19180 | 19180 | 19180 | 3 |
| 387 | 20240628 | 124800 | 869384500 | 19180 | 19180 | 19180 | 19180 | 300 |
| 388 | 20240628 | 124700 | 863630500 | 19170 | 19170 | 19170 | 19170 | 0 |
| 389 | 20240628 | 124600 | 863630500 | 19170 | 19170 | 19170 | 19170 | 491 |
| 390 | 20240628 | 124500 | 854218030 | 19170 | 19170 | 19170 | 19170 | 47 |
| 391 | 20240628 | 124400 | 853317040 | 19170 | 19170 | 19170 | 19170 | 37 |
| 392 | 20240628 | 124300 | 852607750 | 19170 | 19170 | 19170 | 19170 | 126 |
| 393 | 20240628 | 124200 | 850192330 | 19170 | 19170 | 19170 | 19170 | 25 |
| 394 | 20240628 | 124100 | 849713080 | 19170 | 19170 | 19170 | 19170 | 0 |
| 395 | 20240628 | 124000 | 849713080 | 19170 | 19170 | 19180 | 19170 | 215 |
| 396 | 20240628 | 123900 | 845591500 | 19180 | 19180 | 19180 | 19180 | 95 |
| 397 | 20240628 | 123800 | 843769400 | 19180 | 19190 | 19190 | 19180 | 5 |
| 398 | 20240628 | 123700 | 843673470 | 19160 | 19160 | 19160 | 19160 | 7 |
| 399 | 20240628 | 123600 | 843539350 | 19160 | 19160 | 19160 | 19160 | 150 |
| 400 | 20240628 | 123500 | 840665350 | 19160 | 19190 | 19190 | 19160 | 1752 |
| 401 | 20240628 | 123400 | 807067420 | 19190 | 19190 | 19190 | 19190 | 22 |
| 402 | 20240628 | 123300 | 806645240 | 19190 | 19190 | 19190 | 19190 | 169 |
| 403 | 20240628 | 123200 | 803402130 | 19200 | 19190 | 19200 | 19190 | 759 |
| 404 | 20240628 | 123100 | 788836410 | 19200 | 19200 | 19200 | 19200 | 101 |
| 405 | 20240628 | 123000 | 786897210 | 19200 | 19200 | 19200 | 19200 | 96 |
| 406 | 20240628 | 122900 | 785054010 | 19200 | 19220 | 19220 | 19200 | 109 |
| 407 | 20240628 | 122800 | 782960810 | 19200 | 19210 | 19210 | 19200 | 17 |
| 408 | 20240628 | 122700 | 782634390 | 19210 | 19210 | 19210 | 19210 | 57 |
| 409 | 20240628 | 122600 | 781539420 | 19200 | 19200 | 19200 | 19200 | 0 |
| 410 | 20240628 | 122500 | 781539420 | 19200 | 19200 | 19200 | 19200 | 62 |
| 411 | 20240628 | 122400 | 780349020 | 19200 | 19200 | 19200 | 19200 | 539 |
| 412 | 20240628 | 122300 | 770000220 | 19200 | 19220 | 19220 | 19200 | 539 |
| 413 | 20240628 | 122200 | 759648930 | 19220 | 19220 | 19220 | 19220 | 147 |
| 414 | 20240628 | 122100 | 756823590 | 19230 | 19230 | 19230 | 19230 | 11 |
| 415 | 20240628 | 122000 | 756612060 | 19230 | 19230 | 19230 | 19230 | 33 |
| 416 | 20240628 | 121900 | 755977470 | 19230 | 19230 | 19230 | 19230 | 3 |
| 417 | 20240628 | 121800 | 755919780 | 19230 | 19230 | 19230 | 19230 | 0 |
| 418 | 20240628 | 121700 | 755919780 | 19230 | 19230 | 19230 | 19230 | 48 |
| 419 | 20240628 | 121600 | 754996740 | 19230 | 19230 | 19230 | 19230 | 6 |
| 420 | 20240628 | 121500 | 754881360 | 19230 | 19220 | 19230 | 19220 | 85 |
| 421 | 20240628 | 121400 | 753247540 | 19220 | 19220 | 19220 | 19220 | 57 |
| 422 | 20240628 | 121300 | 752152000 | 19220 | 19220 | 19220 | 19220 | 6 |
| 423 | 20240628 | 121200 | 752036680 | 19220 | 19220 | 19220 | 19220 | 0 |
| 424 | 20240628 | 121100 | 752036680 | 19220 | 19220 | 19220 | 19220 | 4 |
| 425 | 20240628 | 121000 | 751959800 | 19220 | 19220 | 19220 | 19220 | 10 |
| 426 | 20240628 | 120900 | 751767600 | 19210 | 19210 | 19210 | 19210 | 0 |
| 427 | 20240628 | 120800 | 751767600 | 19210 | 19220 | 19220 | 19210 | 16 |
| 428 | 20240628 | 120700 | 751460170 | 19210 | 19220 | 19220 | 19210 | 11 |
| 429 | 20240628 | 120600 | 751248850 | 19220 | 19220 | 19220 | 19220 | 10 |
| 430 | 20240628 | 120500 | 751056650 | 19220 | 19220 | 19220 | 19220 | 101 |
| 431 | 20240628 | 120400 | 749115430 | 19220 | 19220 | 19220 | 19220 | 0 |
| 432 | 20240628 | 120300 | 749115430 | 19220 | 19220 | 19220 | 19220 | 25 |
| 433 | 20240628 | 120200 | 748634930 | 19210 | 19190 | 19210 | 19190 | 173 |
| 434 | 20240628 | 120100 | 745313060 | 19190 | 19190 | 19190 | 19190 | 0 |
| 435 | 20240628 | 120000 | 745313060 | 19190 | 19190 | 19190 | 19190 | 0 |
| 436 | 20240628 | 115900 | 745313060 | 19190 | 19190 | 19190 | 19190 | 9 |
| 437 | 20240628 | 115800 | 745140350 | 19190 | 19190 | 19190 | 19190 | 5 |
| 438 | 20240628 | 115700 | 745044400 | 19190 | 19180 | 19190 | 19180 | 225 |
| 439 | 20240628 | 115600 | 740728200 | 19180 | 19180 | 19190 | 19180 | 271 |
| 440 | 20240628 | 115500 | 735528020 | 19180 | 19190 | 19200 | 19180 | 358 |
| 441 | 20240628 | 115400 | 728659150 | 19200 | 19200 | 19200 | 19200 | 5 |
| 442 | 20240628 | 115300 | 728563150 | 19200 | 19210 | 19210 | 19200 | 1969 |
| 443 | 20240628 | 115200 | 690758200 | 19210 | 19210 | 19210 | 19210 | 21 |
| 444 | 20240628 | 115100 | 690354790 | 19210 | 19220 | 19220 | 19200 | 1000 |
| 445 | 20240628 | 115000 | 671144770 | 19220 | 19250 | 19250 | 19220 | 1329 |
| 446 | 20240628 | 114900 | 645588030 | 19250 | 19250 | 19250 | 19250 | 15 |
| 447 | 20240628 | 114800 | 645299280 | 19250 | 19250 | 19250 | 19250 | 85 |
| 448 | 20240628 | 114700 | 643663030 | 19250 | 19250 | 19270 | 19250 | 931 |
| 449 | 20240628 | 114600 | 625740940 | 19260 | 19260 | 19260 | 19260 | 176 |
| 450 | 20240628 | 114500 | 622351180 | 19270 | 19270 | 19270 | 19270 | 0 |
| 451 | 20240628 | 114400 | 622351180 | 19270 | 19260 | 19280 | 19260 | 225 |
| 452 | 20240628 | 114300 | 618015560 | 19280 | 19270 | 19280 | 19270 | 150 |
| 453 | 20240628 | 114200 | 615125030 | 19270 | 19270 | 19270 | 19270 | 108 |
| 454 | 20240628 | 114100 | 613043870 | 19270 | 19270 | 19270 | 19270 | 1 |
| 455 | 20240628 | 114000 | 613024600 | 19270 | 19280 | 19280 | 19270 | 11 |
| 456 | 20240628 | 113900 | 612812620 | 19270 | 19270 | 19270 | 19260 | 765 |
| 457 | 20240628 | 113800 | 598078660 | 19270 | 19280 | 19290 | 19270 | 279 |
| 458 | 20240628 | 113700 | 592702040 | 19270 | 19270 | 19270 | 19270 | 0 |
| 459 | 20240628 | 113600 | 592702040 | 19270 | 19300 | 19300 | 19270 | 862 |
| 460 | 20240628 | 113500 | 576085650 | 19290 | 19290 | 19290 | 19290 | 0 |
| 461 | 20240628 | 113400 | 576085650 | 19290 | 19290 | 19290 | 19290 | 0 |
| 462 | 20240628 | 113300 | 576085650 | 19290 | 19310 | 19310 | 19290 | 641 |
| 463 | 20240628 | 113200 | 563717530 | 19310 | 19310 | 19310 | 19310 | 11 |
| 464 | 20240628 | 113100 | 563505120 | 19300 | 19300 | 19300 | 19300 | 1 |
| 465 | 20240628 | 113000 | 563485820 | 19310 | 19310 | 19310 | 19310 | 10 |
| 466 | 20240628 | 112900 | 563292720 | 19310 | 19310 | 19310 | 19310 | 0 |
| 467 | 20240628 | 112800 | 563292720 | 19310 | 19310 | 19310 | 19300 | 35 |
| 468 | 20240628 | 112700 | 562616880 | 19300 | 19300 | 19300 | 19300 | 0 |
| 469 | 20240628 | 112600 | 562616880 | 19300 | 19300 | 19300 | 19300 | 0 |
| 470 | 20240628 | 112500 | 562616880 | 19300 | 19300 | 19300 | 19300 | 0 |
| 471 | 20240628 | 112400 | 562616880 | 19300 | 19300 | 19300 | 19300 | 7 |
| 472 | 20240628 | 112300 | 562481780 | 19290 | 19290 | 19290 | 19290 | 0 |
| 473 | 20240628 | 112200 | 562481780 | 19290 | 19290 | 19290 | 19290 | 0 |
| 474 | 20240628 | 112100 | 562481780 | 19290 | 19290 | 19290 | 19290 | 0 |
| 475 | 20240628 | 112000 | 562481780 | 19290 | 19290 | 19290 | 19290 | 5 |
| 476 | 20240628 | 111900 | 562385330 | 19310 | 19310 | 19310 | 19310 | 0 |
| 477 | 20240628 | 111800 | 562385330 | 19310 | 19310 | 19310 | 19300 | 102 |
| 478 | 20240628 | 111700 | 560416300 | 19310 | 19330 | 19330 | 19310 | 39 |
| 479 | 20240628 | 111600 | 559663030 | 19340 | 19390 | 19390 | 19340 | 419 |
| 480 | 20240628 | 111500 | 551558530 | 19340 | 19320 | 19350 | 19320 | 294 |
| 481 | 20240628 | 111400 | 545874440 | 19310 | 19310 | 19310 | 19310 | 0 |
| 482 | 20240628 | 111300 | 545874440 | 19310 | 19310 | 19310 | 19310 | 0 |
| 483 | 20240628 | 111200 | 545874440 | 19310 | 19310 | 19310 | 19310 | 6 |
| 484 | 20240628 | 111100 | 545758580 | 19310 | 19310 | 19310 | 19310 | 0 |
| 485 | 20240628 | 111000 | 545758580 | 19310 | 19310 | 19310 | 19310 | 13 |
| 486 | 20240628 | 110900 | 545507550 | 19310 | 19310 | 19310 | 19310 | 0 |
| 487 | 20240628 | 110800 | 545507550 | 19310 | 19290 | 19310 | 19290 | 94 |
| 488 | 20240628 | 110700 | 543694270 | 19320 | 19320 | 19320 | 19320 | 51 |
| 489 | 20240628 | 110600 | 542708950 | 19320 | 19320 | 19320 | 19320 | 0 |
| 490 | 20240628 | 110500 | 542708950 | 19320 | 19300 | 19320 | 19300 | 1426 |
| 491 | 20240628 | 110400 | 515168900 | 19290 | 19290 | 19290 | 19290 | 245 |
| 492 | 20240628 | 110300 | 510442850 | 19290 | 19290 | 19290 | 19290 | 0 |
| 493 | 20240628 | 110200 | 510442850 | 19290 | 19290 | 19290 | 19290 | 0 |
| 494 | 20240628 | 110100 | 510442850 | 19290 | 19290 | 19290 | 19290 | 1 |
| 495 | 20240628 | 110000 | 510423560 | 19290 | 19290 | 19290 | 19290 | 0 |
| 496 | 20240628 | 105900 | 510423560 | 19290 | 19290 | 19290 | 19290 | 15 |
| 497 | 20240628 | 105800 | 510134210 | 19280 | 19280 | 19280 | 19280 | 0 |
| 498 | 20240628 | 105700 | 510134210 | 19280 | 19280 | 19280 | 19280 | 16 |
| 499 | 20240628 | 105600 | 509825730 | 19280 | 19280 | 19280 | 19270 | 16 |
| 500 | 20240628 | 105500 | 509517300 | 19280 | 19270 | 19280 | 19270 | 126 |
| 501 | 20240628 | 105400 | 507088030 | 19280 | 19280 | 19280 | 19280 | 52 |
| 502 | 20240628 | 105300 | 506085470 | 19280 | 19270 | 19280 | 19270 | 93 |
| 503 | 20240628 | 105200 | 504293250 | 19280 | 19280 | 19280 | 19280 | 53 |
| 504 | 20240628 | 105100 | 503271410 | 19280 | 19290 | 19290 | 19270 | 250 |
| 505 | 20240628 | 105000 | 498451610 | 19290 | 19290 | 19290 | 19290 | 6 |
| 506 | 20240628 | 104900 | 498335870 | 19290 | 19290 | 19290 | 19290 | 8 |
| 507 | 20240628 | 104800 | 498181550 | 19270 | 19280 | 19290 | 19270 | 61 |
| 508 | 20240628 | 104700 | 497005770 | 19280 | 19280 | 19280 | 19280 | 755 |
| 509 | 20240628 | 104600 | 482449370 | 19290 | 19290 | 19290 | 19290 | 29 |
| 510 | 20240628 | 104500 | 481889960 | 19290 | 19290 | 19290 | 19280 | 87 |
| 511 | 20240628 | 104400 | 480211990 | 19290 | 19290 | 19290 | 19290 | 11 |
| 512 | 20240628 | 104300 | 479999800 | 19290 | 19300 | 19300 | 19290 | 136 |
| 513 | 20240628 | 104200 | 477376340 | 19300 | 19310 | 19310 | 19290 | 187 |
| 514 | 20240628 | 104100 | 473768030 | 19310 | 19310 | 19310 | 19300 | 855 |
| 515 | 20240628 | 104000 | 457266500 | 19300 | 19310 | 19310 | 19300 | 676 |
| 516 | 20240628 | 103900 | 444219450 | 19300 | 19310 | 19310 | 19300 | 72 |
| 517 | 20240628 | 103800 | 442829630 | 19310 | 19320 | 19320 | 19310 | 66 |
| 518 | 20240628 | 103700 | 441555100 | 19310 | 19320 | 19320 | 19310 | 55 |
| 519 | 20240628 | 103600 | 440493020 | 19320 | 19320 | 19320 | 19320 | 1 |
| 520 | 20240628 | 103500 | 440473700 | 19320 | 19310 | 19330 | 19300 | 1140 |
| 521 | 20240628 | 103400 | 418461230 | 19330 | 19360 | 19360 | 19320 | 1800 |
| 522 | 20240628 | 103300 | 383657710 | 19350 | 19370 | 19370 | 19350 | 37 |
| 523 | 20240628 | 103200 | 382941100 | 19370 | 19370 | 19370 | 19350 | 1042 |
| 524 | 20240628 | 103100 | 362775120 | 19370 | 19370 | 19370 | 19370 | 0 |
| 525 | 20240628 | 103000 | 362775120 | 19370 | 19380 | 19380 | 19370 | 3 |
| 526 | 20240628 | 102900 | 362716990 | 19390 | 19390 | 19390 | 19390 | 2 |
| 527 | 20240628 | 102800 | 362678210 | 19390 | 19390 | 19390 | 19390 | 53 |
| 528 | 20240628 | 102700 | 361650540 | 19390 | 19390 | 19390 | 19390 | 2 |
| 529 | 20240628 | 102600 | 361611760 | 19390 | 19400 | 19400 | 19390 | 3 |
| 530 | 20240628 | 102500 | 361553580 | 19400 | 19400 | 19400 | 19400 | 1 |
| 531 | 20240628 | 102400 | 361534180 | 19400 | 19370 | 19400 | 19370 | 35 |
| 532 | 20240628 | 102300 | 360856020 | 19370 | 19370 | 19370 | 19370 | 17 |
| 533 | 20240628 | 102200 | 360526730 | 19370 | 19370 | 19370 | 19370 | 11 |
| 534 | 20240628 | 102100 | 360313660 | 19370 | 19370 | 19370 | 19360 | 338 |
| 535 | 20240628 | 102000 | 353769600 | 19370 | 19370 | 19370 | 19370 | 168 |
| 536 | 20240628 | 101900 | 350515440 | 19390 | 19370 | 19390 | 19370 | 21 |
| 537 | 20240628 | 101800 | 350108650 | 19370 | 19370 | 19370 | 19370 | 0 |
| 538 | 20240628 | 101700 | 350108650 | 19370 | 19390 | 19390 | 19370 | 255 |
| 539 | 20240628 | 101600 | 345167640 | 19390 | 19390 | 19390 | 19390 | 2 |
| 540 | 20240628 | 101500 | 345128860 | 19390 | 19390 | 19390 | 19390 | 3 |
| 541 | 20240628 | 101400 | 345070690 | 19390 | 19400 | 19400 | 19390 | 502 |
| 542 | 20240628 | 101300 | 335332120 | 19410 | 19410 | 19410 | 19410 | 90 |
| 543 | 20240628 | 101200 | 333585220 | 19410 | 19410 | 19410 | 19410 | 1 |
| 544 | 20240628 | 101100 | 333565810 | 19410 | 19400 | 19410 | 19400 | 21 |
| 545 | 20240628 | 101000 | 333158400 | 19410 | 19410 | 19410 | 19410 | 50 |
| 546 | 20240628 | 100900 | 332187900 | 19400 | 19410 | 19410 | 19400 | 33 |
| 547 | 20240628 | 100800 | 331547670 | 19410 | 19410 | 19410 | 19410 | 50 |
| 548 | 20240628 | 100700 | 330577170 | 19410 | 19410 | 19410 | 19410 | 25 |
| 549 | 20240628 | 100600 | 330091920 | 19410 | 19410 | 19410 | 19410 | 77 |
| 550 | 20240628 | 100500 | 328597350 | 19440 | 19440 | 19440 | 19440 | 3 |
| 551 | 20240628 | 100400 | 328539030 | 19440 | 19430 | 19440 | 19430 | 56 |
| 552 | 20240628 | 100300 | 327450940 | 19420 | 19420 | 19420 | 19420 | 363 |
| 553 | 20240628 | 100200 | 320401480 | 19440 | 19440 | 19440 | 19440 | 3 |
| 554 | 20240628 | 100100 | 320343160 | 19440 | 19440 | 19440 | 19440 | 1 |
| 555 | 20240628 | 100000 | 320323720 | 19410 | 19440 | 19440 | 19410 | 9 |
| 556 | 20240628 | 095900 | 320148880 | 19390 | 19390 | 19390 | 19390 | 111 |
| 557 | 20240628 | 095800 | 317996590 | 19390 | 19390 | 19390 | 19390 | 15 |
| 558 | 20240628 | 095700 | 317705740 | 19380 | 19380 | 19380 | 19380 | 16 |
| 559 | 20240628 | 095600 | 317395660 | 19390 | 19370 | 19390 | 19370 | 255 |
| 560 | 20240628 | 095500 | 312454430 | 19370 | 19370 | 19370 | 19370 | 24 |
| 561 | 20240628 | 095400 | 311989550 | 19370 | 19370 | 19370 | 19360 | 15 |
| 562 | 20240628 | 095300 | 311699010 | 19370 | 19380 | 19380 | 19370 | 41 |
| 563 | 20240628 | 095200 | 310904780 | 19380 | 19370 | 19380 | 19370 | 37 |
| 564 | 20240628 | 095100 | 310188030 | 19380 | 19370 | 19380 | 19370 | 170 |
| 565 | 20240628 | 095000 | 306894940 | 19380 | 19380 | 19380 | 19370 | 17 |
| 566 | 20240628 | 094900 | 306565630 | 19370 | 19380 | 19380 | 19370 | 64 |
| 567 | 20240628 | 094800 | 305325860 | 19380 | 19380 | 19380 | 19380 | 5 |
| 568 | 20240628 | 094700 | 305228960 | 19380 | 19380 | 19380 | 19380 | 27 |
| 569 | 20240628 | 094600 | 304705700 | 19380 | 19390 | 19390 | 19380 | 112 |
| 570 | 20240628 | 094500 | 302535110 | 19390 | 19380 | 19390 | 19380 | 117 |
| 571 | 20240628 | 094400 | 300267560 | 19380 | 19380 | 19380 | 19380 | 15 |
| 572 | 20240628 | 094300 | 299976860 | 19380 | 19390 | 19390 | 19380 | 49 |
| 573 | 20240628 | 094200 | 299027210 | 19390 | 19400 | 19400 | 19390 | 55 |
| 574 | 20240628 | 094100 | 297960350 | 19400 | 19420 | 19420 | 19400 | 338 |
| 575 | 20240628 | 094000 | 291400440 | 19430 | 19430 | 19440 | 19430 | 26 |
| 576 | 20240628 | 093900 | 290895200 | 19440 | 19440 | 19440 | 19440 | 33 |
| 577 | 20240628 | 093800 | 290253680 | 19440 | 19440 | 19440 | 19440 | 2 |
| 578 | 20240628 | 093700 | 290214800 | 19440 | 19390 | 19440 | 19390 | 5 |
| 579 | 20240628 | 093600 | 290117750 | 19390 | 19440 | 19440 | 19390 | 324 |
| 580 | 20240628 | 093500 | 283832040 | 19440 | 19410 | 19440 | 19390 | 372 |
| 581 | 20240628 | 093400 | 276616620 | 19410 | 19410 | 19410 | 19410 | 300 |
| 582 | 20240628 | 093300 | 270793620 | 19440 | 19430 | 19440 | 19430 | 531 |
| 583 | 20240628 | 093200 | 260476240 | 19410 | 19430 | 19430 | 19410 | 170 |
| 584 | 20240628 | 093100 | 257176210 | 19430 | 19430 | 19430 | 19430 | 505 |
| 585 | 20240628 | 093000 | 247364060 | 19430 | 19430 | 19430 | 19430 | 257 |
| 586 | 20240628 | 092900 | 242370550 | 19410 | 19420 | 19420 | 19410 | 270 |
| 587 | 20240628 | 092800 | 237128940 | 19430 | 19430 | 19430 | 19430 | 0 |
| 588 | 20240628 | 092700 | 237128940 | 19430 | 19430 | 19430 | 19430 | 8 |
| 589 | 20240628 | 092600 | 236973500 | 19430 | 19360 | 19430 | 19360 | 674 |
| 590 | 20240628 | 092500 | 223910230 | 19360 | 19400 | 19400 | 19350 | 605 |
| 591 | 20240628 | 092400 | 212184400 | 19400 | 19400 | 19410 | 19400 | 50 |
| 592 | 20240628 | 092300 | 211213980 | 19400 | 19400 | 19400 | 19400 | 150 |
| 593 | 20240628 | 092200 | 208303980 | 19400 | 19400 | 19400 | 19400 | 210 |
| 594 | 20240628 | 092100 | 204229980 | 19410 | 19450 | 19450 | 19400 | 999 |
| 595 | 20240628 | 092000 | 184830580 | 19450 | 19460 | 19460 | 19450 | 50 |
| 596 | 20240628 | 091900 | 183857970 | 19440 | 19440 | 19440 | 19440 | 4 |
| 597 | 20240628 | 091800 | 183780210 | 19440 | 19440 | 19440 | 19430 | 555 |
| 598 | 20240628 | 091700 | 172991710 | 19440 | 19460 | 19460 | 19420 | 1869 |
| 599 | 20240628 | 091600 | 136667860 | 19460 | 19480 | 19480 | 19460 | 108 |
| 600 | 20240628 | 091500 | 134565040 | 19480 | 19500 | 19500 | 19480 | 731 |
| 601 | 20240628 | 091400 | 120316790 | 19500 | 19510 | 19520 | 19500 | 792 |
| 602 | 20240628 | 091300 | 104864950 | 19510 | 19520 | 19520 | 19510 | 3 |
| 603 | 20240628 | 091200 | 104806410 | 19450 | 19450 | 19450 | 19450 | 0 |
| 604 | 20240628 | 091100 | 104806410 | 19450 | 19450 | 19450 | 19440 | 342 |
| 605 | 20240628 | 091000 | 98154660 | 19450 | 19450 | 19450 | 19440 | 23 |
| 606 | 20240628 | 090900 | 97707470 | 19440 | 19440 | 19440 | 19440 | 95 |
| 607 | 20240628 | 090800 | 95860670 | 19430 | 19430 | 19430 | 19430 | 6 |
| 608 | 20240628 | 090700 | 95744090 | 19420 | 19420 | 19430 | 19420 | 669 |
| 609 | 20240628 | 090600 | 82747490 | 19420 | 19420 | 19430 | 19420 | 435 |
| 610 | 20240628 | 090500 | 74299680 | 19420 | 19400 | 19450 | 19360 | 780 |
| 611 | 20240628 | 090400 | 59146900 | 19410 | 19470 | 19470 | 19340 | 827 |
| 612 | 20240628 | 090300 | 43141380 | 19470 | 19400 | 19480 | 19400 | 100 |
| 613 | 20240628 | 090200 | 41200230 | 19400 | 19530 | 19530 | 19400 | 992 |
| 614 | 20240628 | 090100 | 21906580 | 19450 | 19450 | 19450 | 19450 | 0 |
| 615 | 20240628 | 090000 | 21906580 | 19450 | 19450 | 19550 | 19400 | 1127 |