31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 184400 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 1183 |
| 3 | 20240627 | 184300 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 4 | 20240627 | 184200 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 5 | 20240627 | 184100 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 6 | 20240627 | 184000 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 7 | 20240627 | 183900 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 8 | 20240627 | 183800 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 9 | 20240627 | 183700 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 10 | 20240627 | 183600 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 11 | 20240627 | 183500 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 12 | 20240627 | 183400 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 13 | 20240627 | 183300 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 14 | 20240627 | 183200 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 15 | 20240627 | 183100 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 16 | 20240627 | 183000 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 17 | 20240627 | 182900 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 18 | 20240627 | 182800 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 19 | 20240627 | 182700 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 20 | 20240627 | 182600 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 21 | 20240627 | 182500 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 22 | 20240627 | 182400 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 23 | 20240627 | 182300 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 24 | 20240627 | 182200 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 25 | 20240627 | 182100 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 26 | 20240627 | 182000 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 27 | 20240627 | 181900 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 28 | 20240627 | 181800 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 29 | 20240627 | 181700 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 30 | 20240627 | 181600 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 31 | 20240627 | 181500 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 32 | 20240627 | 181400 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 1183 |
| 33 | 20240627 | 181300 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 34 | 20240627 | 181200 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 35 | 20240627 | 181100 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 36 | 20240627 | 181000 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 37 | 20240627 | 180900 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 38 | 20240627 | 180800 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 39 | 20240627 | 180700 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 40 | 20240627 | 180600 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 41 | 20240627 | 180500 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 42 | 20240627 | 180400 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 43 | 20240627 | 180300 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 44 | 20240627 | 180200 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 45 | 20240627 | 180100 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 46 | 20240627 | 180000 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 47 | 20240627 | 175900 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 48 | 20240627 | 175800 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 49 | 20240627 | 175700 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 50 | 20240627 | 175600 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 51 | 20240627 | 175500 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 52 | 20240627 | 175400 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 53 | 20240627 | 175300 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 54 | 20240627 | 175200 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 55 | 20240627 | 175100 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 56 | 20240627 | 175000 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 57 | 20240627 | 174900 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 58 | 20240627 | 174800 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 59 | 20240627 | 174700 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 60 | 20240627 | 174600 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 61 | 20240627 | 174500 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 62 | 20240627 | 174400 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 1183 |
| 63 | 20240627 | 174300 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 64 | 20240627 | 174200 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 65 | 20240627 | 174100 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 66 | 20240627 | 174000 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 67 | 20240627 | 173900 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 68 | 20240627 | 173800 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 69 | 20240627 | 173700 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 70 | 20240627 | 173600 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 71 | 20240627 | 173500 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 72 | 20240627 | 173400 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 73 | 20240627 | 173300 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 74 | 20240627 | 173200 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 75 | 20240627 | 173100 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 76 | 20240627 | 173000 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 77 | 20240627 | 172900 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 78 | 20240627 | 172800 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 79 | 20240627 | 172700 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 80 | 20240627 | 172600 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 81 | 20240627 | 172500 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 82 | 20240627 | 172400 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 83 | 20240627 | 172300 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 84 | 20240627 | 172200 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 85 | 20240627 | 172100 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 86 | 20240627 | 172000 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 87 | 20240627 | 171900 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 88 | 20240627 | 171800 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 89 | 20240627 | 171700 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 90 | 20240627 | 171600 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 91 | 20240627 | 171500 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 92 | 20240627 | 171400 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 1183 |
| 93 | 20240627 | 171300 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 94 | 20240627 | 171200 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 95 | 20240627 | 171100 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 96 | 20240627 | 171000 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 97 | 20240627 | 170900 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 98 | 20240627 | 170800 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 99 | 20240627 | 170700 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 100 | 20240627 | 170600 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 101 | 20240627 | 170500 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 102 | 20240627 | 170400 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 103 | 20240627 | 170300 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 104 | 20240627 | 170200 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 105 | 20240627 | 170100 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 106 | 20240627 | 170000 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 107 | 20240627 | 165900 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 108 | 20240627 | 165800 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 109 | 20240627 | 165700 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 110 | 20240627 | 165600 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 111 | 20240627 | 165500 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 112 | 20240627 | 165400 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 113 | 20240627 | 165300 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 114 | 20240627 | 165200 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 115 | 20240627 | 165100 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 116 | 20240627 | 165000 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 117 | 20240627 | 164900 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 118 | 20240627 | 164800 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 119 | 20240627 | 164700 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 120 | 20240627 | 164600 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 121 | 20240627 | 164500 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 122 | 20240627 | 164400 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 1183 |
| 123 | 20240627 | 164300 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 124 | 20240627 | 164200 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 125 | 20240627 | 164100 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 126 | 20240627 | 164000 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 127 | 20240627 | 163900 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 128 | 20240627 | 163800 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 129 | 20240627 | 163700 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 130 | 20240627 | 163600 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 131 | 20240627 | 163500 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 132 | 20240627 | 163400 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 133 | 20240627 | 163300 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 134 | 20240627 | 163200 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 135 | 20240627 | 163100 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 136 | 20240627 | 163000 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 137 | 20240627 | 162900 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 138 | 20240627 | 162800 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 139 | 20240627 | 162700 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 140 | 20240627 | 162600 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 141 | 20240627 | 162500 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 142 | 20240627 | 162400 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 143 | 20240627 | 162300 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 144 | 20240627 | 162200 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 145 | 20240627 | 162100 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 146 | 20240627 | 162000 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 147 | 20240627 | 161900 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 148 | 20240627 | 161800 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 149 | 20240627 | 161700 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 150 | 20240627 | 161600 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 151 | 20240627 | 161500 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 152 | 20240627 | 161400 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 1183 |
| 153 | 20240627 | 161300 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 154 | 20240627 | 161200 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 155 | 20240627 | 161100 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 156 | 20240627 | 161000 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 157 | 20240627 | 160900 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 158 | 20240627 | 160800 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 159 | 20240627 | 160700 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 160 | 20240627 | 160600 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 161 | 20240627 | 160500 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 162 | 20240627 | 160400 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 163 | 20240627 | 160300 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 164 | 20240627 | 160200 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 165 | 20240627 | 160100 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 166 | 20240627 | 160000 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 167 | 20240627 | 155900 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 168 | 20240627 | 155800 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 169 | 20240627 | 155700 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 170 | 20240627 | 155600 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 171 | 20240627 | 155500 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 172 | 20240627 | 155400 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 173 | 20240627 | 155300 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 174 | 20240627 | 155200 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 175 | 20240627 | 155100 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 176 | 20240627 | 155000 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 177 | 20240627 | 154900 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 178 | 20240627 | 154800 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 179 | 20240627 | 154700 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 180 | 20240627 | 154600 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 181 | 20240627 | 154500 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 182 | 20240627 | 154400 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 1183 |
| 183 | 20240627 | 154300 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 184 | 20240627 | 154200 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 185 | 20240627 | 154100 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 186 | 20240627 | 154000 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 187 | 20240627 | 153900 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 188 | 20240627 | 153800 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 189 | 20240627 | 153700 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 190 | 20240627 | 153600 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 191 | 20240627 | 153500 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 192 | 20240627 | 153400 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 193 | 20240627 | 153300 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 194 | 20240627 | 153200 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 195 | 20240627 | 153100 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 196 | 20240627 | 153000 | 1462492180 | 11530 | 11530 | 11530 | 11530 | 1183 |
| 197 | 20240627 | 152900 | 1448852190 | 11550 | 11550 | 11550 | 11550 | 0 |
| 198 | 20240627 | 152800 | 1448852190 | 11550 | 11550 | 11550 | 11550 | 0 |
| 199 | 20240627 | 152700 | 1448852190 | 11550 | 11550 | 11550 | 11550 | 0 |
| 200 | 20240627 | 152600 | 1448852190 | 11550 | 11550 | 11550 | 11550 | 0 |
| 201 | 20240627 | 152500 | 1448852190 | 11550 | 11550 | 11550 | 11550 | 0 |
| 202 | 20240627 | 152400 | 1448852190 | 11550 | 11550 | 11550 | 11550 | 0 |
| 203 | 20240627 | 152300 | 1448852190 | 11550 | 11550 | 11550 | 11550 | 0 |
| 204 | 20240627 | 152200 | 1448852190 | 11550 | 11550 | 11550 | 11550 | 0 |
| 205 | 20240627 | 152100 | 1448852190 | 11550 | 11550 | 11550 | 11550 | 0 |
| 206 | 20240627 | 152000 | 1448852190 | 11550 | 11550 | 11550 | 11550 | 0 |
| 207 | 20240627 | 151900 | 1448852190 | 11550 | 11540 | 11550 | 11540 | 94 |
| 208 | 20240627 | 151800 | 1447766790 | 11540 | 11530 | 11540 | 11520 | 59 |
| 209 | 20240627 | 151700 | 1447086570 | 11530 | 11520 | 11530 | 11520 | 59 |
| 210 | 20240627 | 151600 | 1446406570 | 11530 | 11530 | 11530 | 11530 | 68 |
| 211 | 20240627 | 151500 | 1445622530 | 11530 | 11500 | 11530 | 11500 | 502 |
| 212 | 20240627 | 151400 | 1439849480 | 11500 | 11500 | 11500 | 11500 | 107 |
| 213 | 20240627 | 151300 | 1438618980 | 11500 | 11510 | 11510 | 11490 | 592 |
| 214 | 20240627 | 151200 | 1431812850 | 11520 | 11510 | 11530 | 11510 | 346 |
| 215 | 20240627 | 151100 | 1427830240 | 11530 | 11550 | 11550 | 11510 | 453 |
| 216 | 20240627 | 151000 | 1422612600 | 11540 | 11540 | 11550 | 11540 | 77 |
| 217 | 20240627 | 150900 | 1421723910 | 11550 | 11550 | 11550 | 11530 | 3 |
| 218 | 20240627 | 150800 | 1421689280 | 11520 | 11550 | 11560 | 11520 | 1192 |
| 219 | 20240627 | 150700 | 1407944420 | 11560 | 11560 | 11560 | 11550 | 473 |
| 220 | 20240627 | 150600 | 1402476560 | 11560 | 11550 | 11590 | 11550 | 997 |
| 221 | 20240627 | 150500 | 1390942740 | 11550 | 11580 | 11580 | 11540 | 1597 |
| 222 | 20240627 | 150400 | 1372491600 | 11560 | 11580 | 11590 | 11560 | 287 |
| 223 | 20240627 | 150300 | 1369171430 | 11580 | 11590 | 11600 | 11580 | 136 |
| 224 | 20240627 | 150200 | 1367595580 | 11600 | 11600 | 11600 | 11600 | 48 |
| 225 | 20240627 | 150100 | 1367038780 | 11600 | 11600 | 11600 | 11600 | 39 |
| 226 | 20240627 | 150000 | 1366586380 | 11600 | 11580 | 11600 | 11580 | 442 |
| 227 | 20240627 | 145900 | 1361463990 | 11590 | 11600 | 11600 | 11590 | 87 |
| 228 | 20240627 | 145800 | 1360455290 | 11600 | 11580 | 11600 | 11580 | 7 |
| 229 | 20240627 | 145700 | 1360374210 | 11610 | 11600 | 11610 | 11600 | 420 |
| 230 | 20240627 | 145600 | 1355502200 | 11590 | 11590 | 11590 | 11590 | 300 |
| 231 | 20240627 | 145500 | 1352025200 | 11600 | 11600 | 11600 | 11600 | 4 |
| 232 | 20240627 | 145400 | 1351978800 | 11600 | 11590 | 11610 | 11590 | 543 |
| 233 | 20240627 | 145300 | 1345680680 | 11590 | 11600 | 11610 | 11570 | 2102 |
| 234 | 20240627 | 145200 | 1321352840 | 11600 | 11600 | 11600 | 11600 | 4 |
| 235 | 20240627 | 145100 | 1321306440 | 11600 | 11600 | 11600 | 11600 | 1 |
| 236 | 20240627 | 145000 | 1321294840 | 11580 | 11610 | 11610 | 11580 | 115 |
| 237 | 20240627 | 144900 | 1319962020 | 11610 | 11590 | 11610 | 11590 | 689 |
| 238 | 20240627 | 144800 | 1311973490 | 11590 | 11590 | 11590 | 11590 | 0 |
| 239 | 20240627 | 144700 | 1311973490 | 11590 | 11590 | 11590 | 11590 | 0 |
| 240 | 20240627 | 144600 | 1311973490 | 11590 | 11590 | 11590 | 11590 | 0 |
| 241 | 20240627 | 144500 | 1311973490 | 11590 | 11640 | 11640 | 11580 | 117 |
| 242 | 20240627 | 144400 | 1310617770 | 11600 | 11670 | 11670 | 11600 | 967 |
| 243 | 20240627 | 144300 | 1299387630 | 11600 | 11600 | 11600 | 11600 | 138 |
| 244 | 20240627 | 144200 | 1297786830 | 11600 | 11610 | 11610 | 11600 | 1862 |
| 245 | 20240627 | 144100 | 1276185510 | 11690 | 11600 | 11690 | 11600 | 732 |
| 246 | 20240627 | 144000 | 1267687940 | 11600 | 11600 | 11600 | 11600 | 0 |
| 247 | 20240627 | 143900 | 1267687940 | 11600 | 11600 | 11600 | 11600 | 1 |
| 248 | 20240627 | 143800 | 1267676340 | 11570 | 11570 | 11570 | 11570 | 358 |
| 249 | 20240627 | 143700 | 1263534280 | 11570 | 11570 | 11570 | 11570 | 40 |
| 250 | 20240627 | 143600 | 1263071480 | 11570 | 11570 | 11570 | 11560 | 203 |
| 251 | 20240627 | 143500 | 1260724770 | 11570 | 11570 | 11570 | 11560 | 34 |
| 252 | 20240627 | 143400 | 1260331590 | 11560 | 11580 | 11580 | 11560 | 585 |
| 253 | 20240627 | 143300 | 1253565040 | 11610 | 11570 | 11610 | 11570 | 411 |
| 254 | 20240627 | 143200 | 1248809330 | 11610 | 11580 | 11610 | 11570 | 1101 |
| 255 | 20240627 | 143100 | 1236066360 | 11610 | 11580 | 11610 | 11560 | 382 |
| 256 | 20240627 | 143000 | 1231650370 | 11550 | 11600 | 11610 | 11550 | 3402 |
| 257 | 20240627 | 142900 | 1192276870 | 11610 | 11610 | 11610 | 11610 | 0 |
| 258 | 20240627 | 142800 | 1192276870 | 11610 | 11600 | 11610 | 11600 | 2 |
| 259 | 20240627 | 142700 | 1192253660 | 11600 | 11600 | 11600 | 11600 | 50 |
| 260 | 20240627 | 142600 | 1191673660 | 11620 | 11610 | 11630 | 11610 | 12 |
| 261 | 20240627 | 142500 | 1191534310 | 11610 | 11610 | 11610 | 11610 | 1 |
| 262 | 20240627 | 142400 | 1191522700 | 11610 | 11610 | 11610 | 11610 | 1 |
| 263 | 20240627 | 142300 | 1191511090 | 11600 | 11600 | 11600 | 11600 | 500 |
| 264 | 20240627 | 142200 | 1185711090 | 11600 | 11620 | 11620 | 11590 | 1008 |
| 265 | 20240627 | 142100 | 1174028140 | 11630 | 11630 | 11630 | 11630 | 0 |
| 266 | 20240627 | 142000 | 1174028140 | 11630 | 11580 | 11690 | 11580 | 1423 |
| 267 | 20240627 | 141900 | 1157449140 | 11580 | 11590 | 11590 | 11570 | 903 |
| 268 | 20240627 | 141800 | 1146996160 | 11600 | 11600 | 11600 | 11590 | 643 |
| 269 | 20240627 | 141700 | 1139542360 | 11610 | 11600 | 11610 | 11600 | 759 |
| 270 | 20240627 | 141600 | 1130734930 | 11610 | 11620 | 11620 | 11610 | 51 |
| 271 | 20240627 | 141500 | 1130142810 | 11610 | 11610 | 11610 | 11610 | 100 |
| 272 | 20240627 | 141400 | 1128981810 | 11620 | 11620 | 11620 | 11620 | 1 |
| 273 | 20240627 | 141300 | 1128970190 | 11610 | 11610 | 11630 | 11610 | 76 |
| 274 | 20240627 | 141200 | 1128087700 | 11610 | 11610 | 11610 | 11610 | 60 |
| 275 | 20240627 | 141100 | 1127391100 | 11610 | 11610 | 11610 | 11600 | 61 |
| 276 | 20240627 | 141000 | 1126683390 | 11610 | 11600 | 11610 | 11600 | 3 |
| 277 | 20240627 | 140900 | 1126648580 | 11600 | 11600 | 11600 | 11600 | 12 |
| 278 | 20240627 | 140800 | 1126509380 | 11610 | 11600 | 11610 | 11600 | 4 |
| 279 | 20240627 | 140700 | 1126462970 | 11610 | 11600 | 11610 | 11600 | 464 |
| 280 | 20240627 | 140600 | 1121077580 | 11610 | 11600 | 11610 | 11600 | 11 |
| 281 | 20240627 | 140500 | 1120949930 | 11610 | 11620 | 11630 | 11600 | 350 |
| 282 | 20240627 | 140400 | 1116884550 | 11630 | 11610 | 11650 | 11610 | 9 |
| 283 | 20240627 | 140300 | 1116779910 | 11600 | 11580 | 11600 | 11580 | 1484 |
| 284 | 20240627 | 140200 | 1099575990 | 11590 | 11590 | 11590 | 11590 | 12 |
| 285 | 20240627 | 140100 | 1099436910 | 11590 | 11590 | 11590 | 11590 | 0 |
| 286 | 20240627 | 140000 | 1099436910 | 11590 | 11610 | 11610 | 11580 | 1468 |
| 287 | 20240627 | 135900 | 1082429780 | 11630 | 11630 | 11630 | 11630 | 1 |
| 288 | 20240627 | 135800 | 1082418150 | 11590 | 11580 | 11590 | 11580 | 985 |
| 289 | 20240627 | 135700 | 1071010910 | 11580 | 11570 | 11580 | 11570 | 21 |
| 290 | 20240627 | 135600 | 1070767930 | 11570 | 11570 | 11570 | 11560 | 197 |
| 291 | 20240627 | 135500 | 1068490060 | 11580 | 11590 | 11590 | 11580 | 92 |
| 292 | 20240627 | 135400 | 1067424650 | 11590 | 11590 | 11590 | 11590 | 1 |
| 293 | 20240627 | 135300 | 1067413060 | 11590 | 11610 | 11610 | 11590 | 383 |
| 294 | 20240627 | 135200 | 1062970220 | 11630 | 11680 | 11680 | 11630 | 1243 |
| 295 | 20240627 | 135100 | 1048478610 | 11680 | 11660 | 11680 | 11660 | 179 |
| 296 | 20240627 | 135000 | 1046391430 | 11660 | 11620 | 11660 | 11620 | 276 |
| 297 | 20240627 | 134900 | 1043182190 | 11620 | 11610 | 11620 | 11610 | 51 |
| 298 | 20240627 | 134800 | 1042589950 | 11610 | 11600 | 11620 | 11600 | 445 |
| 299 | 20240627 | 134700 | 1037427880 | 11600 | 11600 | 11600 | 11600 | 26 |
| 300 | 20240627 | 134600 | 1037126280 | 11600 | 11600 | 11600 | 11600 | 47 |
| 301 | 20240627 | 134500 | 1036581080 | 11600 | 11600 | 11620 | 11600 | 865 |
| 302 | 20240627 | 134400 | 1026547060 | 11600 | 11600 | 11600 | 11600 | 17 |
| 303 | 20240627 | 134300 | 1026349860 | 11600 | 11590 | 11600 | 11580 | 87 |
| 304 | 20240627 | 134200 | 1025341700 | 11580 | 11600 | 11600 | 11550 | 428 |
| 305 | 20240627 | 134100 | 1020394640 | 11610 | 11550 | 11610 | 11550 | 617 |
| 306 | 20240627 | 134000 | 1013249160 | 11600 | 11600 | 11600 | 11600 | 0 |
| 307 | 20240627 | 133900 | 1013249160 | 11600 | 11560 | 11600 | 11530 | 1344 |
| 308 | 20240627 | 133800 | 997721430 | 11610 | 11620 | 11620 | 11540 | 47 |
| 309 | 20240627 | 133700 | 997178900 | 11630 | 11520 | 11630 | 11510 | 1059 |
| 310 | 20240627 | 133600 | 984972210 | 11520 | 11560 | 11560 | 11380 | 1857 |
| 311 | 20240627 | 133500 | 963569940 | 11620 | 11630 | 11630 | 11580 | 2607 |
| 312 | 20240627 | 133400 | 933320200 | 11620 | 11670 | 11670 | 11620 | 2030 |
| 313 | 20240627 | 133300 | 909691350 | 11680 | 11670 | 11680 | 11670 | 20 |
| 314 | 20240627 | 133200 | 909457940 | 11670 | 11670 | 11670 | 11670 | 18 |
| 315 | 20240627 | 133100 | 909247880 | 11670 | 11670 | 11670 | 11650 | 12 |
| 316 | 20240627 | 133000 | 909107860 | 11670 | 11650 | 11670 | 11640 | 149 |
| 317 | 20240627 | 132900 | 907373360 | 11670 | 11680 | 11680 | 11670 | 101 |
| 318 | 20240627 | 132800 | 906194680 | 11670 | 11690 | 11690 | 11660 | 1208 |
| 319 | 20240627 | 132700 | 892107390 | 11690 | 11690 | 11700 | 11690 | 35 |
| 320 | 20240627 | 132600 | 891698180 | 11690 | 11690 | 11690 | 11690 | 15 |
| 321 | 20240627 | 132500 | 891522830 | 11700 | 11690 | 11700 | 11690 | 5 |
| 322 | 20240627 | 132400 | 891464370 | 11710 | 11690 | 11720 | 11690 | 29 |
| 323 | 20240627 | 132300 | 891125090 | 11700 | 11670 | 11700 | 11670 | 207 |
| 324 | 20240627 | 132200 | 888709290 | 11670 | 11720 | 11750 | 11640 | 2010 |
| 325 | 20240627 | 132100 | 865219160 | 11720 | 11750 | 11760 | 11710 | 2151 |
| 326 | 20240627 | 132000 | 840001150 | 11760 | 11750 | 11760 | 11750 | 472 |
| 327 | 20240627 | 131900 | 834455130 | 11750 | 11780 | 11810 | 11750 | 1264 |
| 328 | 20240627 | 131800 | 819589960 | 11790 | 11800 | 11800 | 11790 | 160 |
| 329 | 20240627 | 131700 | 817703530 | 11820 | 11810 | 11820 | 11800 | 296 |
| 330 | 20240627 | 131600 | 814210290 | 11830 | 11830 | 11830 | 11830 | 1 |
| 331 | 20240627 | 131500 | 814198460 | 11820 | 11830 | 11830 | 11810 | 287 |
| 332 | 20240627 | 131400 | 810807830 | 11840 | 11840 | 11840 | 11840 | 9 |
| 333 | 20240627 | 131300 | 810701270 | 11840 | 11840 | 11840 | 11840 | 20 |
| 334 | 20240627 | 131200 | 810464470 | 11840 | 11840 | 11840 | 11840 | 42 |
| 335 | 20240627 | 131100 | 809967190 | 11840 | 11840 | 11840 | 11840 | 10 |
| 336 | 20240627 | 131000 | 809848790 | 11840 | 11850 | 11850 | 11840 | 196 |
| 337 | 20240627 | 130900 | 807526670 | 11850 | 11850 | 11850 | 11850 | 24 |
| 338 | 20240627 | 130800 | 807242270 | 11850 | 11850 | 11850 | 11850 | 22 |
| 339 | 20240627 | 130700 | 806981570 | 11850 | 11840 | 11850 | 11840 | 2 |
| 340 | 20240627 | 130600 | 806957880 | 11840 | 11840 | 11850 | 11840 | 449 |
| 341 | 20240627 | 130500 | 801641710 | 11840 | 11840 | 11840 | 11840 | 22 |
| 342 | 20240627 | 130400 | 801381230 | 11840 | 11840 | 11840 | 11840 | 22 |
| 343 | 20240627 | 130300 | 801120750 | 11840 | 11840 | 11840 | 11840 | 23 |
| 344 | 20240627 | 130200 | 800848430 | 11840 | 11840 | 11840 | 11840 | 22 |
| 345 | 20240627 | 130100 | 800587950 | 11840 | 11840 | 11850 | 11840 | 129 |
| 346 | 20240627 | 130000 | 799060320 | 11840 | 11830 | 11840 | 11830 | 30 |
| 347 | 20240627 | 125900 | 798705400 | 11830 | 11850 | 11850 | 11820 | 659 |
| 348 | 20240627 | 125800 | 790914320 | 11830 | 11850 | 11850 | 11830 | 61 |
| 349 | 20240627 | 125700 | 790192140 | 11850 | 11850 | 11850 | 11850 | 21 |
| 350 | 20240627 | 125600 | 789943290 | 11850 | 11840 | 11850 | 11840 | 88 |
| 351 | 20240627 | 125500 | 788901170 | 11840 | 11840 | 11840 | 11840 | 11 |
| 352 | 20240627 | 125400 | 788770930 | 11830 | 11850 | 11850 | 11830 | 123 |
| 353 | 20240627 | 125300 | 787315050 | 11850 | 11850 | 11850 | 11850 | 24 |
| 354 | 20240627 | 125200 | 787030650 | 11850 | 11850 | 11850 | 11850 | 14 |
| 355 | 20240627 | 125100 | 786864750 | 11850 | 11850 | 11850 | 11850 | 27 |
| 356 | 20240627 | 125000 | 786544800 | 11850 | 11840 | 11850 | 11840 | 37 |
| 357 | 20240627 | 124900 | 786106630 | 11830 | 11830 | 11830 | 11830 | 12 |
| 358 | 20240627 | 124800 | 785964670 | 11830 | 11830 | 11830 | 11830 | 16 |
| 359 | 20240627 | 124700 | 785775390 | 11830 | 11830 | 11830 | 11820 | 21 |
| 360 | 20240627 | 124600 | 785526990 | 11820 | 11820 | 11820 | 11820 | 0 |
| 361 | 20240627 | 124500 | 785526990 | 11820 | 11820 | 11830 | 11820 | 5 |
| 362 | 20240627 | 124400 | 785467860 | 11840 | 11840 | 11840 | 11820 | 283 |
| 363 | 20240627 | 124300 | 782121030 | 11840 | 11840 | 11840 | 11840 | 68 |
| 364 | 20240627 | 124200 | 781315910 | 11850 | 11850 | 11850 | 11850 | 66 |
| 365 | 20240627 | 124100 | 780533810 | 11850 | 11850 | 11850 | 11850 | 21 |
| 366 | 20240627 | 124000 | 780284960 | 11850 | 11850 | 11850 | 11850 | 268 |
| 367 | 20240627 | 123900 | 777109160 | 11850 | 11850 | 11850 | 11850 | 17 |
| 368 | 20240627 | 123800 | 776907710 | 11850 | 11850 | 11850 | 11850 | 112 |
| 369 | 20240627 | 123700 | 775580510 | 11850 | 11840 | 11850 | 11840 | 106 |
| 370 | 20240627 | 123600 | 774325420 | 11830 | 11850 | 11850 | 11830 | 272 |
| 371 | 20240627 | 123500 | 771105200 | 11850 | 11850 | 11850 | 11850 | 22 |
| 372 | 20240627 | 123400 | 770844500 | 11850 | 11850 | 11850 | 11850 | 15 |
| 373 | 20240627 | 123300 | 770666750 | 11850 | 11850 | 11850 | 11850 | 213 |
| 374 | 20240627 | 123200 | 768142700 | 11850 | 11850 | 11850 | 11850 | 460 |
| 375 | 20240627 | 123100 | 762691700 | 11850 | 11840 | 11850 | 11840 | 101 |
| 376 | 20240627 | 123000 | 761494860 | 11850 | 11840 | 11850 | 11840 | 7 |
| 377 | 20240627 | 122900 | 761411920 | 11850 | 11850 | 11850 | 11840 | 116 |
| 378 | 20240627 | 122800 | 760037820 | 11850 | 11850 | 11850 | 11850 | 0 |
| 379 | 20240627 | 122700 | 760037820 | 11850 | 11850 | 11850 | 11850 | 20 |
| 380 | 20240627 | 122600 | 759800820 | 11850 | 11850 | 11850 | 11850 | 15 |
| 381 | 20240627 | 122500 | 759623070 | 11850 | 11850 | 11850 | 11850 | 12 |
| 382 | 20240627 | 122400 | 759480870 | 11850 | 11850 | 11850 | 11850 | 18 |
| 383 | 20240627 | 122300 | 759267570 | 11850 | 11850 | 11850 | 11850 | 276 |
| 384 | 20240627 | 122200 | 755996970 | 11850 | 11850 | 11890 | 11850 | 747 |
| 385 | 20240627 | 122100 | 747143960 | 11850 | 11840 | 11850 | 11840 | 161 |
| 386 | 20240627 | 122000 | 745237710 | 11840 | 11840 | 11840 | 11840 | 17 |
| 387 | 20240627 | 121900 | 745036430 | 11840 | 11840 | 11840 | 11840 | 20 |
| 388 | 20240627 | 121800 | 744799630 | 11840 | 11880 | 11880 | 11830 | 6 |
| 389 | 20240627 | 121700 | 744728440 | 11800 | 11800 | 11800 | 11800 | 384 |
| 390 | 20240627 | 121600 | 740197240 | 11800 | 11800 | 11800 | 11800 | 126 |
| 391 | 20240627 | 121500 | 738710440 | 11800 | 11800 | 11800 | 11800 | 21 |
| 392 | 20240627 | 121400 | 738462640 | 11800 | 11800 | 11800 | 11800 | 4 |
| 393 | 20240627 | 121300 | 738415440 | 11800 | 11800 | 11800 | 11800 | 62 |
| 394 | 20240627 | 121200 | 737683840 | 11800 | 11790 | 11890 | 11780 | 3387 |
| 395 | 20240627 | 121100 | 697703920 | 11780 | 11750 | 11780 | 11750 | 2425 |
| 396 | 20240627 | 121000 | 669151950 | 11740 | 11770 | 11780 | 11740 | 896 |
| 397 | 20240627 | 120900 | 658617890 | 11770 | 11770 | 11770 | 11760 | 341 |
| 398 | 20240627 | 120800 | 654605580 | 11760 | 11770 | 11770 | 11740 | 571 |
| 399 | 20240627 | 120700 | 647895980 | 11770 | 11770 | 11780 | 11770 | 33 |
| 400 | 20240627 | 120600 | 647507560 | 11770 | 11770 | 11770 | 11750 | 1778 |
| 401 | 20240627 | 120500 | 626592970 | 11790 | 11790 | 11800 | 11780 | 337 |
| 402 | 20240627 | 120400 | 622620000 | 11800 | 11780 | 11800 | 11780 | 413 |
| 403 | 20240627 | 120300 | 617753610 | 11780 | 11780 | 11780 | 11780 | 325 |
| 404 | 20240627 | 120200 | 613925110 | 11780 | 11770 | 11780 | 11770 | 782 |
| 405 | 20240627 | 120100 | 604719390 | 11770 | 11760 | 11770 | 11760 | 229 |
| 406 | 20240627 | 120000 | 602025330 | 11770 | 11770 | 11800 | 11760 | 1030 |
| 407 | 20240627 | 115900 | 589907450 | 11760 | 11750 | 11800 | 11750 | 2315 |
| 408 | 20240627 | 115800 | 562679240 | 11750 | 11750 | 11750 | 11740 | 39 |
| 409 | 20240627 | 115700 | 562221170 | 11750 | 11740 | 11750 | 11740 | 80 |
| 410 | 20240627 | 115600 | 561281800 | 11740 | 11740 | 11740 | 11740 | 36 |
| 411 | 20240627 | 115500 | 560859160 | 11740 | 11740 | 11740 | 11740 | 23 |
| 412 | 20240627 | 115400 | 560589140 | 11750 | 11740 | 11750 | 11740 | 89 |
| 413 | 20240627 | 115300 | 559544270 | 11740 | 11740 | 11740 | 11730 | 79 |
| 414 | 20240627 | 115200 | 558617410 | 11750 | 11730 | 11750 | 11730 | 418 |
| 415 | 20240627 | 115100 | 553712700 | 11740 | 11740 | 11740 | 11730 | 84 |
| 416 | 20240627 | 115000 | 552727040 | 11740 | 11740 | 11740 | 11740 | 19 |
| 417 | 20240627 | 114900 | 552503980 | 11740 | 11740 | 11740 | 11730 | 47 |
| 418 | 20240627 | 114800 | 551952210 | 11740 | 11740 | 11740 | 11740 | 1 |
| 419 | 20240627 | 114700 | 551940470 | 11730 | 11740 | 11750 | 11730 | 408 |
| 420 | 20240627 | 114600 | 547150550 | 11740 | 11740 | 11740 | 11740 | 59 |
| 421 | 20240627 | 114500 | 546457890 | 11740 | 11730 | 11740 | 11730 | 35 |
| 422 | 20240627 | 114400 | 546047290 | 11740 | 11740 | 11740 | 11740 | 4 |
| 423 | 20240627 | 114300 | 546000330 | 11740 | 11740 | 11740 | 11740 | 234 |
| 424 | 20240627 | 114200 | 543253170 | 11740 | 11740 | 11760 | 11740 | 210 |
| 425 | 20240627 | 114100 | 540787750 | 11760 | 11740 | 11760 | 11740 | 308 |
| 426 | 20240627 | 114000 | 537171780 | 11740 | 11760 | 11760 | 11740 | 344 |
| 427 | 20240627 | 113900 | 533133180 | 11760 | 11750 | 11760 | 11720 | 1348 |
| 428 | 20240627 | 113800 | 517319990 | 11780 | 11730 | 11780 | 11730 | 588 |
| 429 | 20240627 | 113700 | 510411860 | 11750 | 11730 | 11750 | 11730 | 47 |
| 430 | 20240627 | 113600 | 509860050 | 11750 | 11770 | 11780 | 11740 | 1004 |
| 431 | 20240627 | 113500 | 498066280 | 11790 | 11790 | 11790 | 11790 | 0 |
| 432 | 20240627 | 113400 | 498066280 | 11790 | 11790 | 11790 | 11790 | 104 |
| 433 | 20240627 | 113300 | 496840120 | 11790 | 11770 | 11790 | 11750 | 596 |
| 434 | 20240627 | 113200 | 489828140 | 11770 | 11850 | 11850 | 11620 | 3469 |
| 435 | 20240627 | 113100 | 449038490 | 11840 | 11850 | 11870 | 11840 | 293 |
| 436 | 20240627 | 113000 | 445568690 | 11870 | 11870 | 11890 | 11860 | 1039 |
| 437 | 20240627 | 112900 | 433236370 | 11880 | 11890 | 11890 | 11870 | 1302 |
| 438 | 20240627 | 112800 | 417773930 | 11890 | 11890 | 11890 | 11890 | 407 |
| 439 | 20240627 | 112700 | 412934700 | 11880 | 11900 | 11910 | 11870 | 1344 |
| 440 | 20240627 | 112600 | 396964670 | 11900 | 11950 | 11950 | 11870 | 1511 |
| 441 | 20240627 | 112500 | 378994910 | 11940 | 11920 | 11940 | 11910 | 532 |
| 442 | 20240627 | 112400 | 372658680 | 11910 | 11910 | 11910 | 11910 | 3 |
| 443 | 20240627 | 112300 | 372622950 | 11900 | 11940 | 11950 | 11900 | 580 |
| 444 | 20240627 | 112200 | 365714840 | 11930 | 11970 | 11970 | 11920 | 513 |
| 445 | 20240627 | 112100 | 359597870 | 11950 | 11980 | 11980 | 11940 | 506 |
| 446 | 20240627 | 112000 | 353555450 | 11980 | 12000 | 12000 | 11950 | 269 |
| 447 | 20240627 | 111900 | 350336590 | 12000 | 11970 | 12000 | 11970 | 406 |
| 448 | 20240627 | 111800 | 345475750 | 12000 | 12000 | 12000 | 11940 | 2294 |
| 449 | 20240627 | 111700 | 318017930 | 12000 | 12040 | 12050 | 12000 | 4425 |
| 450 | 20240627 | 111600 | 264846320 | 12060 | 12060 | 12060 | 12060 | 4 |
| 451 | 20240627 | 111500 | 264798080 | 12060 | 12050 | 12060 | 12050 | 5 |
| 452 | 20240627 | 111400 | 264737820 | 12050 | 12050 | 12050 | 12050 | 0 |
| 453 | 20240627 | 111300 | 264737820 | 12050 | 12050 | 12050 | 12050 | 4 |
| 454 | 20240627 | 111200 | 264689620 | 12050 | 12050 | 12050 | 12050 | 4 |
| 455 | 20240627 | 111100 | 264641420 | 12090 | 12090 | 12090 | 12030 | 727 |
| 456 | 20240627 | 111000 | 255879230 | 12070 | 12070 | 12100 | 12070 | 365 |
| 457 | 20240627 | 110900 | 251469240 | 12090 | 12070 | 12090 | 12070 | 2 |
| 458 | 20240627 | 110800 | 251445080 | 12090 | 12060 | 12090 | 12050 | 426 |
| 459 | 20240627 | 110700 | 246310310 | 12090 | 12130 | 12130 | 12080 | 1996 |
| 460 | 20240627 | 110600 | 222137400 | 12150 | 12150 | 12150 | 12150 | 0 |
| 461 | 20240627 | 110500 | 222137400 | 12150 | 12140 | 12150 | 12140 | 5 |
| 462 | 20240627 | 110400 | 222076690 | 12150 | 12170 | 12170 | 12130 | 909 |
| 463 | 20240627 | 110300 | 211045530 | 12170 | 12170 | 12170 | 12170 | 0 |
| 464 | 20240627 | 110200 | 211045530 | 12170 | 12170 | 12170 | 12170 | 4 |
| 465 | 20240627 | 110100 | 210996850 | 12170 | 12170 | 12190 | 12150 | 1341 |
| 466 | 20240627 | 110000 | 194680660 | 12170 | 12150 | 12170 | 12150 | 746 |
| 467 | 20240627 | 105900 | 185610230 | 12150 | 12130 | 12150 | 12130 | 465 |
| 468 | 20240627 | 105800 | 179962970 | 12130 | 12150 | 12170 | 12130 | 1114 |
| 469 | 20240627 | 105700 | 166420570 | 12170 | 12170 | 12170 | 12170 | 4 |
| 470 | 20240627 | 105600 | 166371890 | 12170 | 12170 | 12170 | 12170 | 6 |
| 471 | 20240627 | 105500 | 166298870 | 12170 | 12170 | 12170 | 12170 | 4 |
| 472 | 20240627 | 105400 | 166250190 | 12170 | 12170 | 12170 | 12170 | 4 |
| 473 | 20240627 | 105300 | 166201510 | 12170 | 12170 | 12170 | 12170 | 0 |
| 474 | 20240627 | 105200 | 166201510 | 12170 | 12170 | 12170 | 12170 | 4 |
| 475 | 20240627 | 105100 | 166152830 | 12170 | 12170 | 12170 | 12170 | 4 |
| 476 | 20240627 | 105000 | 166104150 | 12170 | 12160 | 12170 | 12160 | 3 |
| 477 | 20240627 | 104900 | 166067660 | 12160 | 12160 | 12160 | 12160 | 4 |
| 478 | 20240627 | 104800 | 166019020 | 12170 | 12170 | 12170 | 12170 | 0 |
| 479 | 20240627 | 104700 | 166019020 | 12170 | 12170 | 12170 | 12170 | 5 |
| 480 | 20240627 | 104600 | 165958170 | 12170 | 12170 | 12170 | 12170 | 5 |
| 481 | 20240627 | 104500 | 165897320 | 12170 | 12160 | 12170 | 12150 | 72 |
| 482 | 20240627 | 104400 | 165022290 | 12180 | 12180 | 12180 | 12180 | 32 |
| 483 | 20240627 | 104300 | 164632530 | 12180 | 12180 | 12180 | 12160 | 294 |
| 484 | 20240627 | 104200 | 161056230 | 12180 | 12180 | 12180 | 12180 | 0 |
| 485 | 20240627 | 104100 | 161056230 | 12180 | 12180 | 12180 | 12170 | 446 |
| 486 | 20240627 | 104000 | 155627450 | 12190 | 12190 | 12190 | 12190 | 0 |
| 487 | 20240627 | 103900 | 155627450 | 12190 | 12180 | 12190 | 12180 | 55 |
| 488 | 20240627 | 103800 | 154957500 | 12190 | 12190 | 12190 | 12190 | 4 |
| 489 | 20240627 | 103700 | 154908740 | 12190 | 12180 | 12190 | 12180 | 4 |
| 490 | 20240627 | 103600 | 154860010 | 12190 | 12190 | 12190 | 12190 | 402 |
| 491 | 20240627 | 103500 | 149959630 | 12210 | 12210 | 12210 | 12210 | 4 |
| 492 | 20240627 | 103400 | 149910790 | 12210 | 12210 | 12210 | 12210 | 0 |
| 493 | 20240627 | 103300 | 149910790 | 12210 | 12210 | 12210 | 12210 | 4 |
| 494 | 20240627 | 103200 | 149861950 | 12210 | 12200 | 12210 | 12200 | 4 |
| 495 | 20240627 | 103100 | 149813140 | 12210 | 12210 | 12210 | 12210 | 125 |
| 496 | 20240627 | 103000 | 148286890 | 12210 | 12200 | 12210 | 12200 | 6 |
| 497 | 20240627 | 102900 | 148213670 | 12200 | 12200 | 12200 | 12200 | 0 |
| 498 | 20240627 | 102800 | 148213670 | 12200 | 12200 | 12200 | 12200 | 6 |
| 499 | 20240627 | 102700 | 148140470 | 12210 | 12210 | 12210 | 12210 | 0 |
| 500 | 20240627 | 102600 | 148140470 | 12210 | 12210 | 12210 | 12210 | 4 |
| 501 | 20240627 | 102500 | 148091630 | 12210 | 12210 | 12210 | 12210 | 4 |
| 502 | 20240627 | 102400 | 148042790 | 12210 | 12200 | 12210 | 12200 | 942 |
| 503 | 20240627 | 102300 | 136548500 | 12190 | 12190 | 12190 | 12190 | 10 |
| 504 | 20240627 | 102200 | 136426600 | 12190 | 12190 | 12190 | 12190 | 4 |
| 505 | 20240627 | 102100 | 136377840 | 12190 | 12190 | 12190 | 12190 | 0 |
| 506 | 20240627 | 102000 | 136377840 | 12190 | 12180 | 12190 | 12180 | 7 |
| 507 | 20240627 | 101900 | 136292540 | 12170 | 12170 | 12170 | 12170 | 3 |
| 508 | 20240627 | 101800 | 136256030 | 12180 | 12180 | 12180 | 12180 | 7 |
| 509 | 20240627 | 101700 | 136170770 | 12180 | 12180 | 12180 | 12180 | 4 |
| 510 | 20240627 | 101600 | 136122050 | 12170 | 12170 | 12170 | 12170 | 26 |
| 511 | 20240627 | 101500 | 135805630 | 12190 | 12180 | 12190 | 12180 | 15 |
| 512 | 20240627 | 101400 | 135622790 | 12190 | 12180 | 12190 | 12180 | 44 |
| 513 | 20240627 | 101300 | 135086780 | 12180 | 12180 | 12180 | 12180 | 8 |
| 514 | 20240627 | 101200 | 134989340 | 12190 | 12190 | 12190 | 12190 | 4 |
| 515 | 20240627 | 101100 | 134940580 | 12190 | 12180 | 12190 | 12180 | 121 |
| 516 | 20240627 | 101000 | 133466610 | 12180 | 12170 | 12180 | 12170 | 167 |
| 517 | 20240627 | 100900 | 131432670 | 12180 | 12180 | 12180 | 12170 | 279 |
| 518 | 20240627 | 100800 | 128036690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 519 | 20240627 | 100700 | 128036690 | 12190 | 12200 | 12200 | 12190 | 19 |
| 520 | 20240627 | 100600 | 127804980 | 12200 | 12200 | 12200 | 12200 | 4 |
| 521 | 20240627 | 100500 | 127756180 | 12200 | 12200 | 12200 | 12200 | 0 |
| 522 | 20240627 | 100400 | 127756180 | 12200 | 12200 | 12200 | 12200 | 4 |
| 523 | 20240627 | 100300 | 127707380 | 12200 | 12200 | 12200 | 12200 | 0 |
| 524 | 20240627 | 100200 | 127707380 | 12200 | 12200 | 12200 | 12180 | 154 |
| 525 | 20240627 | 100100 | 125828600 | 12200 | 12200 | 12200 | 12200 | 4 |
| 526 | 20240627 | 100000 | 125779800 | 12200 | 12200 | 12200 | 12200 | 0 |
| 527 | 20240627 | 095900 | 125779800 | 12200 | 12190 | 12210 | 12190 | 363 |
| 528 | 20240627 | 095800 | 121354160 | 12190 | 12180 | 12190 | 12170 | 98 |
| 529 | 20240627 | 095700 | 120161130 | 12190 | 12190 | 12190 | 12190 | 4 |
| 530 | 20240627 | 095600 | 120112370 | 12190 | 12190 | 12190 | 12190 | 4 |
| 531 | 20240627 | 095500 | 120063610 | 12190 | 12190 | 12190 | 12190 | 0 |
| 532 | 20240627 | 095400 | 120063610 | 12190 | 12180 | 12190 | 12180 | 26 |
| 533 | 20240627 | 095300 | 119746690 | 12170 | 12190 | 12190 | 12170 | 85 |
| 534 | 20240627 | 095200 | 118712160 | 12190 | 12190 | 12190 | 12190 | 0 |
| 535 | 20240627 | 095100 | 118712160 | 12190 | 12190 | 12190 | 12190 | 5 |
| 536 | 20240627 | 095000 | 118651210 | 12180 | 12190 | 12200 | 12180 | 22 |
| 537 | 20240627 | 094900 | 118383180 | 12200 | 12200 | 12200 | 12190 | 50 |
| 538 | 20240627 | 094800 | 117773580 | 12190 | 12180 | 12220 | 12170 | 57 |
| 539 | 20240627 | 094700 | 117079030 | 12190 | 12190 | 12210 | 12190 | 149 |
| 540 | 20240627 | 094600 | 115262260 | 12190 | 12190 | 12240 | 12190 | 902 |
| 541 | 20240627 | 094500 | 104263770 | 12190 | 12200 | 12200 | 12190 | 63 |
| 542 | 20240627 | 094400 | 103495760 | 12200 | 12190 | 12200 | 12190 | 26 |
| 543 | 20240627 | 094300 | 103178750 | 12190 | 12210 | 12210 | 12190 | 9 |
| 544 | 20240627 | 094200 | 103068980 | 12200 | 12190 | 12210 | 12180 | 58 |
| 545 | 20240627 | 094100 | 102361960 | 12190 | 12190 | 12200 | 12180 | 55 |
| 546 | 20240627 | 094000 | 101691200 | 12180 | 12200 | 12200 | 12180 | 80 |
| 547 | 20240627 | 093900 | 100716020 | 12200 | 12220 | 12220 | 12190 | 161 |
| 548 | 20240627 | 093800 | 98752120 | 12210 | 12170 | 12220 | 12170 | 117 |
| 549 | 20240627 | 093700 | 97325260 | 12170 | 12170 | 12170 | 12170 | 81 |
| 550 | 20240627 | 093600 | 96339490 | 12170 | 12170 | 12170 | 12170 | 38 |
| 551 | 20240627 | 093500 | 95877030 | 12170 | 12190 | 12190 | 12160 | 588 |
| 552 | 20240627 | 093400 | 88720750 | 12190 | 12190 | 12190 | 12180 | 145 |
| 553 | 20240627 | 093300 | 86953300 | 12190 | 12190 | 12190 | 12190 | 55 |
| 554 | 20240627 | 093200 | 86282850 | 12190 | 12190 | 12190 | 12190 | 9 |
| 555 | 20240627 | 093100 | 86173140 | 12190 | 12180 | 12190 | 12180 | 174 |
| 556 | 20240627 | 093000 | 84053560 | 12190 | 12230 | 12230 | 12180 | 1551 |
| 557 | 20240627 | 092900 | 65123720 | 12250 | 12250 | 12250 | 12240 | 10 |
| 558 | 20240627 | 092800 | 65001250 | 12250 | 12240 | 12250 | 12240 | 3 |
| 559 | 20240627 | 092700 | 64964510 | 12240 | 12240 | 12250 | 12220 | 423 |
| 560 | 20240627 | 092600 | 59793990 | 12250 | 12250 | 12250 | 12240 | 67 |
| 561 | 20240627 | 092500 | 58973550 | 12270 | 12270 | 12270 | 12260 | 20 |
| 562 | 20240627 | 092400 | 58728300 | 12270 | 12270 | 12270 | 12270 | 4 |
| 563 | 20240627 | 092300 | 58679220 | 12270 | 12270 | 12270 | 12270 | 2 |
| 564 | 20240627 | 092200 | 58654680 | 12270 | 12270 | 12270 | 12270 | 4 |
| 565 | 20240627 | 092100 | 58605600 | 12270 | 12270 | 12270 | 12270 | 4 |
| 566 | 20240627 | 092000 | 58556520 | 12270 | 12270 | 12270 | 12270 | 8 |
| 567 | 20240627 | 091900 | 58458360 | 12270 | 12270 | 12270 | 12260 | 52 |
| 568 | 20240627 | 091800 | 57820490 | 12270 | 12230 | 12270 | 12230 | 113 |
| 569 | 20240627 | 091700 | 56437220 | 12220 | 12240 | 12240 | 12220 | 122 |
| 570 | 20240627 | 091600 | 54945140 | 12230 | 12280 | 12280 | 12230 | 788 |
| 571 | 20240627 | 091500 | 45297120 | 12280 | 12280 | 12290 | 12280 | 9 |
| 572 | 20240627 | 091400 | 45186560 | 12290 | 12310 | 12310 | 12290 | 59 |
| 573 | 20240627 | 091300 | 44460910 | 12340 | 12250 | 12340 | 12250 | 31 |
| 574 | 20240627 | 091200 | 44080630 | 12250 | 12230 | 12250 | 12230 | 273 |
| 575 | 20240627 | 091100 | 40741530 | 12230 | 12230 | 12230 | 12230 | 18 |
| 576 | 20240627 | 091000 | 40521390 | 12230 | 12290 | 12290 | 12220 | 1426 |
| 577 | 20240627 | 090900 | 23058590 | 12290 | 12300 | 12310 | 12290 | 469 |
| 578 | 20240627 | 090800 | 17294070 | 12300 | 12330 | 12340 | 12300 | 242 |
| 579 | 20240627 | 090700 | 14316060 | 12330 | 12340 | 12340 | 12300 | 117 |
| 580 | 20240627 | 090600 | 12876020 | 12340 | 12340 | 12340 | 12340 | 29 |
| 581 | 20240627 | 090500 | 12518160 | 12340 | 12370 | 12370 | 12340 | 364 |
| 582 | 20240627 | 090400 | 8025900 | 12370 | 12370 | 12380 | 12370 | 259 |
| 583 | 20240627 | 090300 | 4821950 | 12370 | 12370 | 12370 | 12360 | 15 |
| 584 | 20240627 | 090200 | 4636480 | 12360 | 12380 | 12380 | 12360 | 10 |
| 585 | 20240627 | 090100 | 4512740 | 12430 | 12350 | 12440 | 12350 | 206 |
| 586 | 20240627 | 090000 | 1963650 | 12350 | 12350 | 12350 | 12350 | 143 |